株価チャート
株価
5/17
- 前日 (5/16)
- 1,299
- 始値
- 1,281
- 高値
- 1,300
- 安値
- 1,274
- 終値 -0.46%
- 1,293
- 出来高 -3.7%
- 20,800
乖離率
- 株価（5日）
移動平均値 - -0.69%
1,302 - 株価（25日）
移動平均値 - -0.15%
1,295 - 出来高（5日）
移動平均値 - -17%
25,060
2023/12/18～2024/05/17
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 05/17 | 1,281 | 1,300 | 1,274 | 1,293 | -0.46% | 20,800 | 268億9309万 | -0.15% | 19.85 | 2.52 |
| 05/16 | 1,289 | 1,318 | 1,281 | 1,299 | +1.56% | 21,600 | 270億1788万 | +0.31% | 19.94 | 2.53 |
| 05/15 | 1,322 | 1,322 | 1,273 | 1,279 | -3.25% | 38,500 | 266億190万 | -1.08% | 19.63 | 2.49 |
| 05/14 | 1,317 | 1,337 | 1,297 | 1,322 | +0.38% | 26,800 | 274億9626万 | +2.4% | 20.29 | 2.58 |
| 05/13 | 1,310 | 1,339 | 1,298 | 1,317 | +0.53% | 17,600 | 273億9226万 | +2.41% | 20.22 | 2.57 |
| 05/10 | 1,309 | 1,310 | 1,296 | 1,310 | +0.08% | 13,700 | 272億4667万 | +2.18% | 20.11 | 2.55 |
| 05/09 | 1,314 | 1,325 | 1,297 | 1,309 | +1.39% | 13,800 | 272億2587万 | +2.43% | 20.09 | 2.55 |
| 05/08 | 1,315 | 1,319 | 1,291 | 1,291 | -2.79% | 10,100 | 268億5149万 | +1.25% | 19.82 | 2.52 |
| 05/07 | 1,290 | 1,330 | 1,290 | 1,328 | +2.95% | 19,600 | 276億2105万 | +4.32% | 20.38 | 2.59 |
| 05/02 | 1,284 | 1,295 | 1,284 | 1,290 | +0.08% | 7,500 | 268億3069万 | +1.57% | 19.8 | 2.51 |
| 05/01 | 1,300 | 1,300 | 1,277 | 1,289 | -0.85% | 15,900 | 268億989万 | +1.58% | 19.79 | 2.51 |
| 04/30 | 1,308 | 1,308 | 1,290 | 1,300 | +2.28% | 26,100 | 270億3868万 | +2.44% | 19.95 | 2.53 |
| 04/26 | 1,292 | 1,302 | 1,263 | 1,271 | -1.32% | 94,100 | 264億3551万 | +0.32% | 19.51 | 2.48 |
| 04/25 | 1,295 | 1,300 | 1,280 | 1,288 | +0.23% | 14,900 | 267億8909万 | +1.58% | 19.77 | 2.51 |
| 04/24 | 1,299 | 1,300 | 1,280 | 1,285 | -0.31% | 19,200 | 267億2669万 | +1.34% | 19.72 | 2.5 |
| 04/23 | 1,271 | 1,297 | 1,271 | 1,289 | +1.9% | 23,600 | 268億989万 | +1.74% | 19.79 | 2.51 |
| 04/22 | 1,277 | 1,286 | 1,253 | 1,265 | +0.32% | 23,100 | 263億1071万 | +0.08% | 19.42 | 2.47 |
| 04/19 | 1,296 | 1,298 | 1,245 | 1,261 | -2.85% | 31,100 | 262億2752万 | -0.16% | 19.36 | 2.46 |
| 04/18 | 1,280 | 1,302 | 1,270 | 1,298 | +2.29% | 19,500 | 269億9708万 | +2.85% | 19.92 | 2.53 |
| 04/17 | 1,285 | 1,285 | 1,258 | 1,269 | -1.17% | 18,000 | 263億9391万 | +0.79% | 19.48 | 2.47 |
| 04/16 | 1,310 | 1,313 | 1,274 | 1,284 | -1.98% | 19,700 | 267億590万 | +2.07% | 19.71 | 2.5 |
| 04/15 | 1,296 | 1,318 | 1,295 | 1,310 | +1.16% | 16,600 | 272億4667万 | +4.3% | 20.11 | 2.55 |
| 04/12 | 1,335 | 1,336 | 1,284 | 1,295 | -2.34% | 30,600 | 269億3468万 | +3.19% | 19.88 | 2.52 |
| 04/11 | 1,310 | 1,334 | 1,300 | 1,326 | +1.3% | 31,300 | 275億7945万 | +5.66% | 20.35 | 2.58 |
| 04/10 | 1,280 | 1,323 | 1,280 | 1,309 | +2.27% | 28,200 | 272億2587万 | +4.39% | 20.09 | 2.55 |
| 04/09 | 1,270 | 1,280 | 1,256 | 1,280 | +0.79% | 20,000 | 266億2270万 | +2.07% | 19.65 | 2.49 |
| 04/08 | 1,227 | 1,270 | 1,224 | 1,270 | +4.18% | 33,300 | 264億1471万 | +1.2% | 19.49 | 2.47 |
| 04/05 | 1,197 | 1,220 | 1,196 | 1,219 | +1.92% | 26,100 | 253億5396万 | -3.02% | 18.71 | 2.38 |
| 04/04 | 1,218 | 1,219 | 1,176 | 1,196 | -1.89% | 48,900 | 248億7558万 | -5.23% | 18.36 | 2.33 |
| 04/03 | 1,210 | 1,229 | 1,205 | 1,219 | +0.49% | 19,900 | 253億5396万 | -3.86% | 18.71 | 2.38 |
| 04/02 | 1,230 | 1,237 | 1,206 | 1,213 | -1.22% | 25,100 | 252億2917万 | -4.64% | 18.62 | 2.36 |
| 04/01 | 1,254 | 1,254 | 1,228 | 1,228 | -0.41% | 22,900 | 255億4115万 | -3.76% | 18.85 | 2.39 |
| 03/29 | 1,251 | 1,253 | 1,226 | 1,233 | -1.44% | 29,200 | 256億4515万 | -3.45% | 20.8 | 2.4 |
| 03/28 | 1,277 | 1,277 | 1,243 | 1,251 | -2.49% | 28,600 | 260億1953万 | -2.19% | 21.1 | 2.44 |
| 03/27 | 1,285 | 1,288 | 1,275 | 1,283 | +0.55% | 17,400 | 266億8510万 | +0.23% | 21.64 | 2.5 |
| 03/26 | 1,266 | 1,286 | 1,265 | 1,276 | +0.79% | 13,400 | 265億3950万 | -0.23% | 21.52 | 2.49 |
| 03/25 | 1,287 | 1,287 | 1,262 | 1,266 | -1.78% | 23,200 | 263億3151万 | -1.02% | 21.36 | 2.47 |
| 03/22 | 1,291 | 1,291 | 1,276 | 1,289 | +0.62% | 9,000 | 268億989万 | +0.86% | 21.74 | 2.51 |
| 03/21 | 1,261 | 1,282 | 1,253 | 1,281 | +1.99% | 23,800 | 266億4350万 | +0.39% | 21.61 | 2.5 |
| 03/19 | 1,237 | 1,256 | 1,228 | 1,256 | +1.7% | 18,700 | 261億2352万 | -1.49% | 21.19 | 2.45 |
| 03/18 | 1,231 | 1,247 | 1,231 | 1,235 | +0.57% | 17,800 | 256億8675万 | -2.99% | 20.83 | 2.41 |
| 03/15 | 1,225 | 1,236 | 1,218 | 1,228 | +0.16% | 15,200 | 255億4115万 | -3.61% | 20.71 | 2.39 |
| 03/14 | 1,239 | 1,239 | 1,212 | 1,226 | -0.24% | 12,000 | 254億9955万 | -3.84% | 20.68 | 2.39 |
| 03/13 | 1,257 | 1,257 | 1,212 | 1,229 | -1.05% | 39,200 | 255億6195万 | -3.68% | 20.73 | 2.4 |
| 03/12 | 1,245 | 1,245 | 1,217 | 1,242 | -0.4% | 24,500 | 258億3234万 | -2.74% | 20.95 | 2.42 |
| 03/11 | 1,254 | 1,277 | 1,239 | 1,247 | -2.88% | 43,700 | 259億3633万 | -2.43% | 21.03 | 2.43 |
| 03/08 | 1,255 | 1,286 | 1,231 | 1,284 | -0.08% | 26,900 | 267億590万 | +0.39% | 21.66 | 2.5 |
| 03/07 | 1,309 | 1,309 | 1,259 | 1,285 | -1% | 28,800 | 267億2669万 | +0.47% | 21.68 | 2.5 |
| 03/06 | 1,310 | 1,310 | 1,283 | 1,298 | -0.92% | 19,900 | 269億9708万 | +1.41% | 21.89 | 2.53 |
| 03/05 | 1,311 | 1,315 | 1,291 | 1,310 | -0.08% | 24,800 | 272億4667万 | +2.34% | 22.1 | 2.55 |
| 03/04 | 1,335 | 1,339 | 1,311 | 1,311 | -0.53% | 17,700 | 272億6747万 | +2.42% | 22.11 | 2.55 |
| 03/01 | 1,354 | 1,366 | 1,317 | 1,318 | -2.01% | 16,700 | 274億1306万 | +2.89% | 22.23 | 2.57 |
| 02/29 | 1,344 | 1,355 | 1,339 | 1,345 | +0.07% | 19,900 | 279億7463万 | +5.08% | 22.69 | 2.62 |
| 02/28 | 1,329 | 1,344 | 1,328 | 1,344 | +1.05% | 15,800 | 279億5383万 | +5.16% | 22.67 | 2.62 |
| 02/27 | 1,302 | 1,335 | 1,301 | 1,330 | +2.47% | 21,600 | 276億6265万 | +4.23% | 22.43 | 2.59 |
| 02/26 | 1,267 | 1,308 | 1,267 | 1,298 | +2.53% | 28,700 | 269億9708万 | +1.88% | 21.89 | 2.53 |
| 02/22 | 1,287 | 1,287 | 1,265 | 1,266 | -0.78% | 13,800 | 263億3151万 | -0.63% | 21.36 | 2.47 |
| 02/21 | 1,274 | 1,285 | 1,268 | 1,276 | +0.63% | 12,800 | 265億3950万 | +0.16% | 21.52 | 2.49 |
| 02/20 | 1,286 | 1,286 | 1,264 | 1,268 | -0.78% | 12,800 | 263億7311万 | -0.55% | 21.39 | 2.47 |
| 02/19 | 1,268 | 1,284 | 1,260 | 1,278 | +1.43% | 23,100 | 265億8110万 | +0.08% | 21.56 | 2.49 |
| 02/16 | 1,245 | 1,271 | 1,245 | 1,260 | +1.2% | 18,400 | 262億672万 | -1.41% | 21.25 | 2.46 |
| 02/15 | 1,256 | 1,258 | 1,242 | 1,245 | +0.08% | 14,800 | 258億9474万 | -2.66% | 21 | 2.43 |
| 02/14 | 1,251 | 1,265 | 1,240 | 1,244 | 0% | 12,000 | 258億7394万 | -2.81% | 20.98 | 2.42 |
| 02/13 | 1,226 | 1,250 | 1,221 | 1,244 | +1.88% | 26,000 | 258億7394万 | -2.96% | 20.98 | 2.42 |
| 02/09 | 1,231 | 1,248 | 1,221 | 1,221 | -1.85% | 22,600 | 253億9556万 | -4.76% | 20.6 | 2.38 |
| 02/08 | 1,242 | 1,256 | 1,218 | 1,244 | -0.8% | 25,400 | 258億7394万 | -3.12% | 20.98 | 2.42 |
| 02/07 | 1,246 | 1,254 | 1,240 | 1,254 | +0.48% | 13,700 | 260億8193万 | -2.34% | 21.15 | 2.44 |
| 02/06 | 1,275 | 1,275 | 1,248 | 1,248 | -2.19% | 21,900 | 259億5713万 | -2.8% | 21.05 | 2.43 |
| 02/05 | 1,250 | 1,277 | 1,240 | 1,276 | +2.57% | 26,200 | 265億3950万 | -0.62% | 21.52 | 2.49 |
| 02/02 | 1,272 | 1,276 | 1,239 | 1,244 | -2.2% | 33,500 | 258億7394万 | -3.04% | 20.98 | 2.42 |
| 02/01 | 1,294 | 1,294 | 1,250 | 1,272 | -1.7% | 31,500 | 264億5631万 | -0.93% | 21.46 | 2.48 |
| 01/31 | 1,318 | 1,318 | 1,286 | 1,294 | -0.99% | 28,800 | 269億1389万 | +0.94% | 21.83 | 2.52 |
| 01/30 | 1,313 | 1,322 | 1,304 | 1,307 | -0.61% | 74,000 | 271億8427万 | +2.19% | 22.05 | 2.55 |
| 01/29 | 1,309 | 1,330 | 1,309 | 1,315 | +0.46% | 14,700 | 273億5066万 | +3.14% | 22.18 | 2.56 |
| 01/26 | 1,319 | 1,330 | 1,304 | 1,309 | -0.83% | 15,700 | 272億2587万 | +2.99% | 22.08 | 2.55 |
| 01/25 | 1,296 | 1,323 | 1,296 | 1,320 | +1.85% | 12,200 | 274億5466万 | +4.43% | 22.27 | 2.57 |
| 01/24 | 1,308 | 1,341 | 1,283 | 1,296 | 0% | 27,500 | 269億5548万 | +3.1% | 21.86 | 2.53 |
| 01/23 | 1,312 | 1,318 | 1,296 | 1,296 | -0.38% | 13,000 | 269億5548万 | +3.6% | 21.86 | 2.53 |
| 01/22 | 1,291 | 1,311 | 1,291 | 1,301 | +1.25% | 19,400 | 270億5948万 | +4.25% | 21.95 | 2.54 |
| 01/19 | 1,300 | 1,300 | 1,280 | 1,285 | -0.62% | 12,400 | 267億2669万 | +3.3% | 21.68 | 2.5 |
| 01/18 | 1,272 | 1,299 | 1,268 | 1,293 | +1.65% | 12,000 | 268億9309万 | +4.19% | 21.81 | 2.52 |
| 01/17 | 1,300 | 1,305 | 1,272 | 1,272 | -2.08% | 18,600 | 264億5631万 | +2.91% | 21.46 | 2.48 |
| 01/16 | 1,318 | 1,320 | 1,295 | 1,299 | -1.44% | 25,200 | 270億1788万 | +5.18% | 21.91 | 2.53 |
| 01/15 | 1,313 | 1,328 | 1,305 | 1,318 | +1.38% | 26,900 | 274億1306万 | +6.98% | 22.23 | 2.57 |
| 01/12 | 1,280 | 1,318 | 1,280 | 1,300 | +2.04% | 51,500 | 270億3868万 | +5.95% | 21.93 | 2.53 |
| 01/11 | 1,289 | 1,290 | 1,269 | 1,274 | -0.62% | 16,200 | 264億9791万 | +4.08% | 21.49 | 2.48 |
| 01/10 | 1,289 | 1,289 | 1,271 | 1,282 | +0.31% | 12,700 | 266億6430万 | +5% | 21.62 | 2.5 |
| 01/09 | 1,275 | 1,286 | 1,269 | 1,278 | +1.11% | 11,100 | 265億8110万 | +4.84% | 21.56 | 2.49 |
| 01/05 | 1,269 | 1,270 | 1,259 | 1,264 | +0.32% | 10,300 | 262億8992万 | +3.95% | 21.32 | 2.46 |
| 01/04 | 1,246 | 1,260 | 1,215 | 1,260 | +1.12% | 19,100 | 262億672万 | +3.79% | 21.25 | 2.46 |
| 2023 | ||||||||||
| 12/29 | 1,255 | 1,268 | 1,230 | 1,246 | 0% | 17,600 | 259億1553万 | +3.06% | 21.02 | 2.52 |
| 12/28 | 1,250 | 1,262 | 1,241 | 1,246 | -0.24% | 20,300 | 259億1553万 | +3.32% | 21.02 | 2.52 |
| 12/27 | 1,246 | 1,249 | 1,235 | 1,249 | +0.24% | 22,200 | 259億7793万 | +3.91% | 21.07 | 2.52 |
| 12/26 | 1,263 | 1,270 | 1,241 | 1,246 | -1.97% | 18,400 | 259億1553万 | +3.92% | 21.02 | 2.52 |
| 12/25 | 1,239 | 1,286 | 1,231 | 1,271 | +3.92% | 37,300 | 264億3551万 | +6.27% | 21.44 | 2.57 |
| 12/22 | 1,226 | 1,236 | 1,220 | 1,223 | +0.82% | 15,100 | 254億3716万 | +2.6% | 20.63 | 2.47 |
| 12/21 | 1,228 | 1,234 | 1,195 | 1,213 | -1.38% | 43,200 | 252億2917万 | +2.1% | 20.46 | 2.45 |
| 12/20 | 1,197 | 1,230 | 1,188 | 1,230 | +3.19% | 30,900 | 255億8275万 | +3.8% | 20.75 | 2.48 |
| 12/19 | 1,148 | 1,195 | 1,148 | 1,192 | +4.29% | 19,900 | 247億9239万 | +0.85% | 20.11 | 2.41 |
| 12/18 | 1,144 | 1,149 | 1,121 | 1,143 | -0.09% | 18,600 | 237億7324万 | -3.05% | 19.28 | 2.31 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2008年 3月期 | 327 980 7/9 | 188 563 3/17 | 110,100 36,700 8/14 | - | - | +9.19% 2/29 | -21.09% 1/17 |
| 2009年 3月期 | 217 650 7/7 650 6/6 | 92 275 10/9 | 1,371,300 457,100 3/3 | - | - | +25.5% 12/8 | -40.18% 10/8 |
| 2010年 3月期 | 173 520 8/5 | 118 355 11/25 | 447,000 149,000 6/17 | - | - | +10.86% 6/17 | -11.71% 8/20 |
| 2011年 3月期 | 144 429 1/31 431 1/28 | 93 280 3/15 | 170,100 56,700 4/2 | 29億8812万 | 19億4123万 | +6.83% 6/3 | -21.63% 3/15 |
| 2012年 3月期 | 142 426 7/7 | 118 355 8/9 | 135,300 45,100 7/5 | 29億5345万 | 24億6121万 | +8.54% 7/7 | -7.91% 8/15 |
| 2013年 3月期 | 196 589 3/26 589 3/21 | 123 370 6/5 | 147,300 49,100 7/5 | 40億8353万 | 25億6520万 | +15.64% 7/5 | -5.49% 4/4 |
| 2014年 3月期 | 278 831 1/24 833 1/23 | 163 488 4/2 | 391,800 130,600 11/6 | 57億6131万 | 33億8330万 | +17.91% 1/20 | -12.45% 6/7 |
| 2015年 3月期 | 487 730 11/27 | 255 765 5/2 | 643,800 214,600 11/6 | 101億2217万 | 53億374万 | +25.52% 11/6 | -8.36% 10/15 |
| 2016年 3月期 | 541 812 12/8 | 349 524 2/12 | 283,500 189,000 8/25 | 112億5918万 | 72億6577万 | +11.57% 10/19 | -20.22% 2/12 |
| 2017年 3月期 | 473 710 3/14 | 347 520 6/24 | 93,300 62,200 4/27 | 98億4485万 | 72億1031万 | +6.65% 3/14 | -8.47% 6/24 |
| 2018年 3月期 | 592 888 9/27 | 411 617 4/13 617 4/12 | 191,550 127,700 9/28 | 123億1300万 | 85億5531万 | +10.21% 9/27 | -6.52% 11/15 |
| 2019年 3月期 | 647 970 3/28 | 543 814 8/13 | 106,050 70,700 10/22 | 134億5001万 | 112億8691万 | +8.84% 11/29 | -4.4% 12/11 |
| 2020年 3月期 | 905 1,358 7/4 | 440 660 3/13 | 887,700 591,800 7/4 | 188億3001万 | 91億5155万 | +27.49% 7/4 | -15.33% 3/9 |
| 2021年 3月期 | 687 1,030 9/28 | 511 767 4/8 | 129,300 86,200 9/4 | 142億8197万 | 106億3521万 | +7.73% 6/16 | -4.59% 7/10 |
| 2022年 3月期 | 908 1,362 9/27 | 571 856 3/11 | 564,000 376,000 9/27 | 188億8548万 | 118億6928万 | +25.91% 9/27 | -8.66% 1/27 |
| 2023年 3月期 | 786 1,179 3/22 | 575 862 5/20 862 5/19 | 252,750 168,500 8/5 | 163億4800万 | 119億5248万 | +8.57% 8/1 | -5.13% 4/6 |
| 2024年 3月期 | 1,440 9/8 | 696 1,044 4/13 | 259,350 172,900 8/1 | 299億5054万 | 144億7609万 | +33% 8/7 | -10.53% 10/4 |
| 最新 | 1,293 2024/5/17 | 20,800 | 268億9309万 | -0.15% 1,295 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -34%（0.66倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/29 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/29
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 78%（1.78倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 87%（1.87倍）
- 2024/05/17 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
92円（2008/10/09） - 1311%（14.11倍）
1,293円（5/17）