株価チャート
株価
5/16
- 前日 (5/15)
- 1,088
- 始値
- 1,099
- 高値
- 1,107
- 安値
- 1,088
- 終値 +1.01%
- 1,099
- 出来高 -30.77%
- 303,900
乖離率
- 株価（5日）
移動平均値 - +3.48%
1,062 - 株価（25日）
移動平均値 - +9.46%
1,004 - 出来高（5日）
移動平均値 - -17.94%
370,320
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 1,099 | 1,107 | 1,088 | 1,099 | +1.01% | 303,900 | 1323億3674万 | +9.46% | 38.92 | 1.19 |
| 05/15 | 1,090 | 1,102 | 1,080 | 1,088 | +2.64% | 439,000 | 1310億1217万 | +8.91% | 38.53 | 1.17 |
| 05/14 | 1,040 | 1,070 | 1,030 | 1,060 | +2.12% | 351,000 | 1276億4053万 | +6.75% | 37.54 | 1.14 |
| 05/13 | 1,052 | 1,073 | 1,021 | 1,038 | +1.27% | 522,200 | 1249億9139万 | +4.95% | 36.76 | 1.12 |
| 05/10 | 1,025 | 1,032 | 1,020 | 1,025 | +0.49% | 235,500 | 1234億2599万 | +4.06% | 36.3 | 1.11 |
| 05/09 | 1,019 | 1,030 | 1,013 | 1,020 | +0.79% | 199,600 | 1228億2391万 | +3.87% | 36.12 | 1.1 |
| 05/08 | 1,011 | 1,019 | 1,005 | 1,012 | -0.1% | 245,400 | 1218億6058万 | +3.37% | 35.84 | 1.09 |
| 05/07 | 1,014 | 1,022 | 1,010 | 1,013 | +0.3% | 136,700 | 1219億8100万 | +3.58% | 35.88 | 1.09 |
| 05/02 | 1,020 | 1,020 | 1,000 | 1,010 | -0.49% | 123,000 | 1216億1975万 | +3.48% | 35.77 | 1.09 |
| 05/01 | 1,015 | 1,023 | 1,009 | 1,015 | -0.68% | 213,200 | 1222億2183万 | +4.1% | 35.95 | 1.1 |
| 04/30 | 1,023 | 1,026 | 1,016 | 1,022 | +0.69% | 261,400 | 1230億6474万 | +4.93% | 36.2 | 1.1 |
| 04/26 | 1,009 | 1,019 | 1,000 | 1,015 | +0.1% | 131,600 | 1222億2183万 | +4.42% | 35.95 | 1.1 |
| 04/25 | 1,026 | 1,030 | 1,012 | 1,014 | -0.49% | 347,800 | 1221億141万 | +4.32% | 35.91 | 1.1 |
| 04/24 | 1,020 | 1,022 | 1,007 | 1,019 | +1.09% | 317,900 | 1227億349万 | +4.84% | 36.09 | 1.1 |
| 04/23 | 992 | 1,009 | 989 | 1,008 | +1.92% | 269,700 | 1213億7892万 | +3.81% | 35.7 | 1.09 |
| 04/22 | 974 | 992 | 970 | 989 | +3.45% | 321,100 | 1190億9102万 | +1.85% | 35.03 | 1.07 |
| 04/19 | 963 | 963 | 952 | 956 | -0.93% | 221,300 | 1151億1731万 | -1.54% | 33.86 | 1.03 |
| 04/18 | 961 | 969 | 960 | 965 | +0.63% | 141,000 | 1162億105万 | -0.92% | 34.18 | 1.04 |
| 04/17 | 971 | 975 | 954 | 959 | -1.24% | 154,200 | 1154億7856万 | -1.64% | 33.96 | 1.04 |
| 04/16 | 950 | 975 | 949 | 971 | +1.78% | 265,500 | 1169億2354万 | -0.61% | 34.39 | 1.05 |
| 04/15 | 937 | 955 | 937 | 954 | -1.34% | 273,100 | 1148億7648万 | -2.45% | 33.79 | 1.03 |
| 04/12 | 968 | 976 | 959 | 967 | +0.42% | 258,100 | 1164億4188万 | -1.33% | 34.25 | 1.04 |
| 04/11 | 967 | 969 | 961 | 963 | -0.41% | 155,000 | 1159億6022万 | -1.93% | 34.11 | 1.04 |
| 04/10 | 959 | 976 | 959 | 967 | +1.36% | 179,900 | 1164億4188万 | -1.73% | 34.25 | 1.04 |
| 04/09 | 960 | 960 | 952 | 954 | -0.63% | 125,500 | 1148億7648万 | -3.15% | 33.79 | 1.03 |
| 04/08 | 962 | 965 | 954 | 960 | 0% | 206,400 | 1155億9897万 | -2.64% | 34 | 1.04 |
| 04/05 | 939 | 961 | 934 | 960 | +1.91% | 316,400 | 1155億9897万 | -2.74% | 34 | 1.04 |
| 04/04 | 945 | 947 | 938 | 942 | 0% | 243,700 | 1134億3149万 | -4.85% | 33.36 | 1.02 |
| 04/03 | 938 | 945 | 931 | 942 | +0.11% | 312,600 | 1134億3149万 | -5.23% | 33.36 | 1.02 |
| 04/02 | 965 | 966 | 941 | 941 | -2.59% | 510,300 | 1133億1107万 | -5.62% | 33.33 | 1.02 |
| 04/01 | 970 | 972 | 957 | 966 | -0.41% | 409,400 | 1163億2146万 | -3.5% | 34.21 | 1.04 |
| 03/29 | 974 | 980 | 970 | 970 | -0.41% | 333,900 | 1168億313万 | -3.39% | 78.92 | 1.05 |
| 03/28 | 983 | 986 | 971 | 974 | -1.12% | 379,900 | 1172億8479万 | -3.28% | 79.25 | 1.05 |
| 03/27 | 988 | 994 | 981 | 985 | +0.41% | 339,300 | 1186億936万 | -2.67% | 80.14 | 1.06 |
| 03/26 | 990 | 993 | 980 | 981 | -0.91% | 461,900 | 1181億2770万 | -3.35% | 79.82 | 1.06 |
| 03/25 | 1,009 | 1,009 | 990 | 990 | -1.98% | 449,200 | 1192億1144万 | -2.75% | 80.55 | 1.07 |
| 03/22 | 1,007 | 1,013 | 1,001 | 1,010 | +0.5% | 358,800 | 1216億1975万 | -0.88% | 82.18 | 1.09 |
| 03/21 | 1,013 | 1,014 | 1,005 | 1,005 | -0.1% | 195,100 | 1210億1767万 | -2.05% | 81.77 | 1.09 |
| 03/19 | 1,011 | 1,015 | 1,005 | 1,006 | -0.4% | 263,600 | 1211億3809万 | -2.71% | 81.85 | 1.09 |
| 03/18 | 991 | 1,013 | 991 | 1,010 | +2.43% | 390,400 | 1216億1975万 | -2.98% | 82.18 | 1.09 |
| 03/15 | 1,001 | 1,007 | 983 | 986 | -2.47% | 1,133,600 | 1187億2978万 | -6.01% | 80.22 | 1.06 |
| 03/14 | 998 | 1,012 | 993 | 1,011 | +1.2% | 255,100 | 1217億4017万 | -4.53% | 82.26 | 1.09 |
| 03/13 | 1,002 | 1,012 | 996 | 999 | -0.79% | 210,200 | 1202億9518万 | -6.37% | 81.28 | 1.08 |
| 03/12 | 996 | 1,007 | 985 | 1,007 | +0.7% | 215,300 | 1212億5850万 | -6.5% | 81.93 | 1.09 |
| 03/11 | 1,007 | 1,015 | 994 | 1,000 | -0.6% | 363,300 | 1204億1560万 | -7.92% | 81.36 | 1.08 |
| 03/08 | 998 | 1,013 | 992 | 1,006 | -0.49% | 306,800 | 1211億3809万 | -8.21% | 81.85 | 1.09 |
| 03/07 | 1,006 | 1,015 | 995 | 1,011 | +0.2% | 450,700 | 1217億4017万 | -8.59% | 82.26 | 1.09 |
| 03/06 | 992 | 1,012 | 990 | 1,009 | +2.02% | 435,800 | 1214億9934万 | -9.67% | 82.09 | 1.09 |
| 03/05 | 984 | 989 | 961 | 989 | +0.1% | 659,700 | 1190億9102万 | -12.24% | 80.47 | 1.07 |
| 03/04 | 985 | 1,000 | 974 | 988 | -1.1% | 729,000 | 1189億7061万 | -13.18% | 80.39 | 1.07 |
| 03/01 | 1,021 | 1,023 | 997 | 999 | -1.67% | 666,100 | 1202億9518万 | -12.98% | 81.28 | 1.08 |
| 02/29 | 1,038 | 1,039 | 1,011 | 1,016 | -2.68% | 472,900 | 1223億4224万 | -12.26% | 82.66 | 1.1 |
| 02/28 | 1,027 | 1,046 | 1,025 | 1,044 | +1.26% | 287,900 | 1257億1388万 | -10.46% | 84.94 | 1.13 |
| 02/27 | 1,035 | 1,035 | 1,020 | 1,031 | -0.39% | 440,200 | 1241億4848万 | -12.11% | 83.88 | 1.11 |
| 02/26 | 1,040 | 1,051 | 1,026 | 1,035 | +0.19% | 373,500 | 1246億3014万 | -12.36% | 84.21 | 1.12 |
| 02/22 | 1,059 | 1,061 | 1,026 | 1,033 | -1.71% | 475,200 | 1243億8931万 | -13.05% | 84.05 | 1.12 |
| 02/21 | 1,081 | 1,083 | 1,049 | 1,051 | -3.22% | 297,900 | 1265億5679万 | -12.05% | 85.51 | 1.13 |
| 02/20 | 1,070 | 1,095 | 1,069 | 1,086 | +1.59% | 444,800 | 1307億7134万 | -9.73% | 88.36 | 1.17 |
| 02/19 | 1,053 | 1,069 | 1,036 | 1,069 | +1.52% | 424,100 | 1287億2427万 | -11.58% | 86.98 | 1.15 |
| 02/16 | 1,028 | 1,062 | 1,026 | 1,053 | +2.83% | 770,100 | 1267億9762万 | -13.4% | 85.67 | 1.14 |
| 02/15 | 1,120 | 1,125 | 1,011 | 1,024 | -14.09% | 1,460,200 | 1233億557万 | -16.34% | 83.31 | 1.11 |
| 02/14 | 1,196 | 1,200 | 1,177 | 1,192 | -0.42% | 319,800 | 1435億3539万 | -3.4% | 96.98 | 1.29 |
| 02/13 | 1,190 | 1,202 | 1,185 | 1,197 | +0.59% | 265,100 | 1441億3747万 | -3.16% | 97.39 | 1.29 |
| 02/09 | 1,193 | 1,203 | 1,188 | 1,190 | -1.16% | 198,300 | 1432億9456万 | -3.88% | 96.82 | 1.29 |
| 02/08 | 1,216 | 1,218 | 1,188 | 1,204 | -1.95% | 398,400 | 1449億8038万 | -2.98% | 97.96 | 1.3 |
| 02/07 | 1,215 | 1,235 | 1,211 | 1,228 | +0.99% | 231,400 | 1478億7035万 | -1.21% | 99.91 | 1.33 |
| 02/06 | 1,240 | 1,240 | 1,216 | 1,216 | -2.01% | 212,400 | 1464億2536万 | -2.17% | 98.94 | 1.31 |
| 02/05 | 1,242 | 1,245 | 1,233 | 1,241 | -0.32% | 171,000 | 1494億3575万 | -0.16% | 100.97 | 1.34 |
| 02/02 | 1,242 | 1,255 | 1,241 | 1,245 | +0.32% | 98,400 | 1499億1742万 | +0.4% | 101.3 | 1.34 |
| 02/01 | 1,248 | 1,251 | 1,232 | 1,241 | -1.43% | 167,300 | 1494億3575万 | +0.32% | 100.97 | 1.34 |
| 01/31 | 1,274 | 1,274 | 1,244 | 1,259 | -1.33% | 190,600 | 1516億324万 | +1.94% | 102.43 | 1.36 |
| 01/30 | 1,275 | 1,290 | 1,260 | 1,276 | +0.47% | 271,000 | 1536億5030万 | +3.57% | 103.82 | 1.38 |
| 01/29 | 1,256 | 1,276 | 1,247 | 1,270 | +1.28% | 290,600 | 1529億2781万 | +3.34% | 103.33 | 1.37 |
| 01/26 | 1,244 | 1,260 | 1,228 | 1,254 | +0.97% | 204,200 | 1510億116万 | +2.2% | 102.03 | 1.35 |
| 01/25 | 1,240 | 1,252 | 1,224 | 1,242 | +0.08% | 152,900 | 1495億5617万 | +1.39% | 101.05 | 1.34 |
| 01/24 | 1,235 | 1,246 | 1,227 | 1,241 | +0.73% | 159,000 | 1494億3575万 | +1.47% | 100.97 | 1.34 |
| 01/23 | 1,220 | 1,240 | 1,219 | 1,232 | +1.15% | 178,900 | 1483億5201万 | +0.9% | 100.24 | 1.33 |
| 01/22 | 1,222 | 1,229 | 1,213 | 1,218 | +0.16% | 242,500 | 1466億6620万 | -0.08% | 99.1 | 1.32 |
| 01/19 | 1,213 | 1,222 | 1,210 | 1,216 | +0.25% | 127,400 | 1464億2536万 | +0.08% | 98.94 | 1.31 |
| 01/18 | 1,218 | 1,220 | 1,211 | 1,213 | -0.49% | 145,100 | 1460億6412万 | +0.08% | 98.69 | 1.31 |
| 01/17 | 1,243 | 1,248 | 1,219 | 1,219 | -1.93% | 173,700 | 1467億8661万 | +0.91% | 99.18 | 1.32 |
| 01/16 | 1,250 | 1,259 | 1,243 | 1,243 | -0.32% | 102,300 | 1496億7659万 | +3.07% | 101.13 | 1.34 |
| 01/15 | 1,249 | 1,250 | 1,239 | 1,247 | -0.16% | 110,500 | 1501億5825万 | +3.66% | 101.46 | 1.35 |
| 01/12 | 1,263 | 1,263 | 1,245 | 1,249 | -0.32% | 186,100 | 1503億9908万 | +4.08% | 101.62 | 1.35 |
| 01/11 | 1,265 | 1,272 | 1,252 | 1,253 | -0.63% | 196,000 | 1508億8074万 | +4.59% | 101.95 | 1.35 |
| 01/10 | 1,252 | 1,261 | 1,247 | 1,261 | +0.56% | 173,200 | 1518億4407万 | +5.43% | 102.6 | 1.36 |
| 01/09 | 1,244 | 1,264 | 1,240 | 1,254 | +1.46% | 186,700 | 1510億116万 | +4.94% | 102.03 | 1.35 |
| 01/05 | 1,270 | 1,274 | 1,235 | 1,236 | -1.83% | 211,600 | 1488億3368万 | +3.6% | 100.56 | 1.33 |
| 01/04 | 1,252 | 1,268 | 1,240 | 1,259 | +0.56% | 213,400 | 1516億324万 | +5.62% | 102.43 | 1.36 |
| 2023 | ||||||||||
| 12/29 | 1,238 | 1,261 | 1,233 | 1,252 | +0.97% | 244,800 | 1507億6033万 | +5.21% | 101.87 | 1.34 |
| 12/28 | 1,222 | 1,242 | 1,211 | 1,240 | +1.97% | 218,800 | 1493億1534万 | +4.29% | 100.89 | 1.33 |
| 12/27 | 1,155 | 1,217 | 1,155 | 1,216 | +5.1% | 684,500 | 1464億2536万 | +2.27% | 98.94 | 1.3 |
| 12/26 | 1,167 | 1,174 | 1,155 | 1,157 | -0.94% | 299,100 | 1393億2084万 | -2.69% | 94.14 | 1.24 |
| 12/25 | 1,193 | 1,199 | 1,168 | 1,168 | -2.18% | 294,600 | 1406億4542万 | -1.93% | 95.03 | 1.25 |
| 12/22 | 1,192 | 1,204 | 1,190 | 1,194 | +0.08% | 215,200 | 1437億7622万 | +0.17% | 97.15 | 1.28 |
| 12/21 | 1,196 | 1,205 | 1,189 | 1,193 | -1.16% | 214,700 | 1436億5581万 | +0.08% | 97.06 | 1.28 |
| 12/20 | 1,223 | 1,224 | 1,201 | 1,207 | -0.17% | 220,100 | 1453億4162万 | +1.26% | 98.2 | 1.29 |
| 12/19 | 1,200 | 1,215 | 1,194 | 1,209 | +0.92% | 296,500 | 1455億8246万 | +1.51% | 98.37 | 1.3 |
| 12/18 | 1,190 | 1,203 | 1,179 | 1,198 | -0.08% | 209,300 | 1442億5788万 | +0.76% | 97.47 | 1.29 |
| 12/15 | 1,217 | 1,228 | 1,192 | 1,199 | +0.17% | 288,300 | 1443億7830万 | +0.84% | 97.55 | 1.29 |
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 | 1,138 455,000 4/25 | 545 218,000 1/22 | 2,354,000 5,885 1/10 | - | - | +17.07% 10/24 | -16.79% 1/22 |
| 2009年 3月期 | 808 323,000 6/18 | 340 135,800 10/28 | 2,186,000 5,465 6/18 | - | - | +22.35% 4/27 | -27.87% 10/28 |
| 2010年 3月期 | 670 268,000 6/15 | 430 172,000 11/19 | 1,589,200 3,973 4/10 | - | - | +17.34% 5/10 | -16.66% 7/13 |
| 2011年 3月期 | 671 268,400 5/12 | 398 159,000 3/15 | 1,780,800 4,452 5/10 | 757億2610万 | 448億6010万 | +18.13% 5/11 | -17.52% 3/15 |
| 2012年 3月期 | 554 4/1 | 380 11/25 | 1,640,000 10/3 | 625億2200万 | 428億8512万 | +19.02% 10/3 | -12.77% 8/8 |
| 2013年 3月期 | 1,579 3/4 | 373 6/4 5/17 | 15,929,900 1/16 | 1781億9899万 | 420億9513万 | +96.24% 5/7 | -12.99% 5/16 |
| 2014年 3月期 | 4,295 5/9 | 1,253 4/2 | 33,048,100 5/1 | 4847億1480万 | 1414億806万 | +124.24% 5/8 | -28.87% 6/7 |
| 2015年 3月期 | 1,995 6/25 | 995 5/20 | 11,480,500 6/25 | 2402億2912万 | 1198億1352万 | +27.14% 6/16 | -14.42% 5/19 |
| 2016年 3月期 | 1,540 3/31 | 900 2/12 | 2,391,200 3/25 | 1854億4002万 | 1083億7404万 | +26.58% 3/30 | -16.85% 8/25 |
| 2017年 3月期 | 1,847 10/4 | 1,140 6/24 | 11,228,500 10/4 | 2224億761万 | 1372億7378万 | +11.91% 9/28 | -14.25% 6/24 |
| 2018年 3月期 | 2,176 3/15 | 1,397 8/14 | 1,922,800 2/8 | 2620億2434万 | 1682億2059万 | +14.46% 1/15 | -7.62% 8/1 |
| 2019年 3月期 | 3,210 9/27 | 2,006 4/20 | 2,897,000 4/10 | 3865億3407万 | 2415億5369万 | +17.03% 5/21 | -15.09% 12/25 |
| 2020年 3月期 | 2,826 4/1 | 1,481 3/13 | 10,911,200 3/6 | 3402億9448万 | 1783億3550万 | +18.45% 5/7 | -25.32% 3/13 |
| 2021年 3月期 | 3,535 6/11 | 2,070 4/9 | 10,003,200 6/11 | 4256億6914万 | 2492億6029万 | +23.35% 6/10 | -9.89% 3/5 |
| 2022年 3月期 | 3,350 9/17 | 2,146 3/7 | 1,378,900 11/10 | 4033億9226万 | 2584億1187万 | +7.99% 9/2 | -12.02% 1/27 |
| 2023年 3月期 | 2,336 4/11 | 1,651 1/5 | 800,800 5/13 | 2812億9084万 | 1988億615万 | +11.25% 11/14 | -13.44% 5/26 |
| 2024年 3月期 | 1,790 7/25 | 961 3/5 | 1,735,900 8/9 | 2155億4392万 | 1157億1939万 | +6.61% 7/25 | -16.37% 2/15 |
| 最新 | 1,099 2024/5/16 | 303,900 | 1323億3674万 | +9.46% 1,004 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 103%（2.03倍）
- 2006/12/29 vs 2005/12/30
- 13%（1.13倍）
- 2007/12/28 vs 2006/12/29
- -48%（0.52倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 85%（1.85倍）
- 2013/12/30 vs 2012/12/28
- 202%（3.02倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- 62%（1.62倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/05/16 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
340円（2008/10/28） - 224%（3.24倍）
1,099円（5/16）