株価チャート
株価
5/10
- 前日 (5/9)
- 1,477
- 始値
- 1,481
- 高値
- 1,514
- 安値
- 1,475
- 終値 +2.23%
- 1,510
- 出来高 +167.74%
- 24,900
乖離率
- 株価（5日）
移動平均値 - +2.86%
1,468 - 株価（25日）
移動平均値 - +3.71%
1,456 - 出来高（5日）
移動平均値 - +90.37%
13,080
2023/12/11～2024/05/10
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 | ||||||||||
| 05/10 | 1,481 | 1,514 | 1,475 | 1,510 | +2.23% | 24,900 | 295億8694万 | +3.71% | 9.63 | 0.81 |
| 05/09 | 1,437 | 1,477 | 1,437 | 1,477 | +2.43% | 9,300 | 289億4033万 | +1.65% | 9.42 | 0.8 |
| 05/08 | 1,452 | 1,457 | 1,428 | 1,442 | -1.23% | 13,100 | 282億5454万 | -0.69% | 9.2 | 0.78 |
| 05/07 | 1,454 | 1,468 | 1,445 | 1,460 | +0.69% | 11,700 | 286億724万 | +0.41% | 9.31 | 0.79 |
| 05/02 | 1,438 | 1,450 | 1,435 | 1,450 | 0% | 6,400 | 284億1130万 | -0.28% | 9.25 | 0.78 |
| 05/01 | 1,436 | 1,454 | 1,436 | 1,450 | -0.34% | 5,300 | 284億1130万 | -0.48% | 9.25 | 0.78 |
| 04/30 | 1,455 | 1,458 | 1,440 | 1,455 | +1.18% | 13,900 | 285億927万 | -0.27% | 9.28 | 0.78 |
| 04/26 | 1,435 | 1,443 | 1,404 | 1,438 | +0.98% | 14,100 | 297億1483万 | -1.57% | 9.17 | 0.78 |
| 04/25 | 1,450 | 1,458 | 1,421 | 1,424 | -2.33% | 11,100 | 294億2553万 | -2.8% | 9.09 | 0.77 |
| 04/24 | 1,463 | 1,477 | 1,458 | 1,458 | +0.69% | 8,900 | 301億2811万 | -0.68% | 9.3 | 0.79 |
| 04/23 | 1,457 | 1,457 | 1,440 | 1,448 | +0.56% | 2,300 | 299億2147万 | -1.56% | 9.24 | 0.78 |
| 04/22 | 1,425 | 1,451 | 1,425 | 1,440 | +1.41% | 9,500 | 297億5616万 | -2.24% | 9.19 | 0.78 |
| 04/19 | 1,450 | 1,457 | 1,410 | 1,420 | -2.34% | 16,100 | 293億4288万 | -3.73% | 9.06 | 0.77 |
| 04/18 | 1,430 | 1,459 | 1,430 | 1,454 | +1.96% | 8,600 | 300億4545万 | -1.62% | 9.28 | 0.78 |
| 04/17 | 1,469 | 1,469 | 1,426 | 1,426 | -1.72% | 9,600 | 294億6686万 | -3.58% | 9.1 | 0.77 |
| 04/16 | 1,458 | 1,460 | 1,442 | 1,451 | -1.09% | 11,800 | 299億8346万 | -1.96% | 9.26 | 0.78 |
| 04/15 | 1,457 | 1,481 | 1,457 | 1,467 | -0.2% | 7,900 | 303億1408万 | -0.95% | 9.36 | 0.79 |
| 04/12 | 1,486 | 1,486 | 1,464 | 1,470 | -0.27% | 13,900 | 303億7608万 | -0.74% | 9.38 | 0.79 |
| 04/11 | 1,498 | 1,498 | 1,473 | 1,474 | -1.07% | 5,800 | 304億5873万 | -0.41% | 9.4 | 0.79 |
| 04/10 | 1,492 | 1,499 | 1,480 | 1,490 | +0.68% | 9,100 | 307億8936万 | +0.68% | 9.51 | 0.8 |
| 04/09 | 1,468 | 1,480 | 1,455 | 1,480 | +1.44% | 7,500 | 305億8272万 | +0.07% | 9.44 | 0.8 |
| 04/08 | 1,449 | 1,471 | 1,449 | 1,459 | +1.18% | 9,300 | 301億4877万 | -1.29% | 9.31 | 0.79 |
| 04/05 | 1,445 | 1,456 | 1,422 | 1,442 | -0.83% | 13,600 | 297億9748万 | -2.44% | 9.2 | 0.78 |
| 04/04 | 1,451 | 1,471 | 1,441 | 1,454 | +0.21% | 15,000 | 300億4545万 | -1.69% | 9.28 | 0.78 |
| 04/03 | 1,448 | 1,458 | 1,440 | 1,451 | +0.21% | 13,900 | 299億8346万 | -1.89% | 9.26 | 0.78 |
| 04/02 | 1,460 | 1,460 | 1,441 | 1,448 | -0.82% | 17,600 | 299億2147万 | -2.16% | 9.24 | 0.78 |
| 04/01 | 1,499 | 1,499 | 1,460 | 1,460 | -0.68% | 6,500 | 301億6944万 | -1.35% | 9.31 | 0.79 |
| 03/29 | 1,458 | 1,477 | 1,453 | 1,470 | +0.34% | 14,500 | 303億7608万 | -0.68% | 7.06 | 0.84 |
| 03/28 | 1,492 | 1,507 | 1,453 | 1,465 | -3.62% | 17,500 | 302億7276万 | -0.95% | 7.03 | 0.84 |
| 03/27 | 1,510 | 1,548 | 1,510 | 1,520 | +0.66% | 23,500 | 314億928万 | +2.84% | 7.3 | 0.87 |
| 03/26 | 1,500 | 1,514 | 1,499 | 1,510 | +0.53% | 8,100 | 312億264万 | +2.37% | 7.25 | 0.86 |
| 03/25 | 1,535 | 1,535 | 1,502 | 1,502 | -2.15% | 11,300 | 310億3732万 | +1.97% | 7.21 | 0.86 |
| 03/22 | 1,521 | 1,546 | 1,521 | 1,535 | +1.32% | 10,500 | 317億1924万 | +4.35% | 7.37 | 0.88 |
| 03/21 | 1,512 | 1,525 | 1,512 | 1,515 | +0.13% | 11,100 | 313億596万 | +3.2% | 7.27 | 0.87 |
| 03/19 | 1,515 | 1,515 | 1,498 | 1,513 | +0.4% | 10,200 | 312億6463万 | +3.14% | 7.26 | 0.87 |
| 03/18 | 1,496 | 1,512 | 1,482 | 1,507 | +1.14% | 9,000 | 311億4064万 | +2.87% | 7.23 | 0.86 |
| 03/15 | 1,495 | 1,514 | 1,479 | 1,490 | -0.47% | 22,400 | 307億8936万 | +1.78% | 7.15 | 0.85 |
| 03/14 | 1,473 | 1,499 | 1,473 | 1,497 | +1.56% | 19,800 | 309億3400万 | +2.39% | 7.19 | 0.86 |
| 03/13 | 1,465 | 1,479 | 1,459 | 1,474 | +0.61% | 13,700 | 304億5873万 | +0.89% | 7.07 | 0.84 |
| 03/12 | 1,450 | 1,465 | 1,435 | 1,465 | +0.69% | 8,800 | 302億7276万 | +0.34% | 7.03 | 0.84 |
| 03/11 | 1,469 | 1,469 | 1,440 | 1,455 | -1.62% | 16,500 | 300億6612万 | -0.27% | 6.98 | 0.83 |
| 03/08 | 1,454 | 1,482 | 1,454 | 1,479 | +1.51% | 21,400 | 305億6205万 | +1.37% | 7.1 | 0.85 |
| 03/07 | 1,468 | 1,471 | 1,450 | 1,457 | -0.41% | 12,000 | 301億744万 | -0.07% | 6.99 | 0.83 |
| 03/06 | 1,461 | 1,469 | 1,451 | 1,463 | +0.14% | 16,800 | 302億3143万 | +0.34% | 7.02 | 0.84 |
| 03/05 | 1,471 | 1,478 | 1,460 | 1,461 | -0.61% | 13,500 | 301億9010万 | +0.27% | 7.01 | 0.84 |
| 03/04 | 1,480 | 1,480 | 1,461 | 1,470 | +1.1% | 19,100 | 303億7608万 | +0.89% | 7.06 | 0.84 |
| 03/01 | 1,453 | 1,462 | 1,427 | 1,454 | +0.07% | 25,600 | 300億4545万 | -0.21% | 6.98 | 0.83 |
| 02/29 | 1,468 | 1,468 | 1,443 | 1,453 | -1.29% | 14,100 | 300億2479万 | -0.27% | 6.97 | 0.83 |
| 02/28 | 1,465 | 1,475 | 1,460 | 1,472 | +0.55% | 13,000 | 304億1740万 | +0.96% | 7.07 | 0.84 |
| 02/27 | 1,460 | 1,480 | 1,453 | 1,464 | +0.76% | 13,900 | 302億5209万 | +0.41% | 7.03 | 0.84 |
| 02/26 | 1,456 | 1,470 | 1,446 | 1,453 | +0.14% | 9,900 | 300億2479万 | -0.41% | 6.97 | 0.83 |
| 02/22 | 1,443 | 1,451 | 1,441 | 1,451 | +0.55% | 9,100 | 299億8346万 | -0.55% | 6.96 | 0.83 |
| 02/21 | 1,442 | 1,453 | 1,438 | 1,443 | -0.55% | 9,100 | 298億1815万 | -1.16% | 6.93 | 0.83 |
| 02/20 | 1,445 | 1,462 | 1,435 | 1,451 | +0.42% | 16,200 | 299億8346万 | -0.68% | 6.96 | 0.83 |
| 02/19 | 1,448 | 1,463 | 1,431 | 1,445 | -0.34% | 12,100 | 298億5948万 | -1.23% | 6.94 | 0.83 |
| 02/16 | 1,455 | 1,455 | 1,436 | 1,450 | -0.34% | 20,400 | 299億6280万 | -1.02% | 6.96 | 0.83 |
| 02/15 | 1,478 | 1,486 | 1,440 | 1,455 | -1.15% | 23,600 | 300億6612万 | -0.82% | 6.98 | 0.83 |
| 02/14 | 1,484 | 1,484 | 1,455 | 1,472 | -1.08% | 16,800 | 304億1740万 | +0.27% | 7.07 | 0.84 |
| 02/13 | 1,489 | 1,500 | 1,469 | 1,488 | +1.99% | 33,100 | 307億4803万 | +1.29% | 7.14 | 0.85 |
| 02/09 | 1,488 | 1,488 | 1,457 | 1,459 | -0.88% | 28,900 | 301億4877万 | -0.75% | 7 | 0.83 |
| 02/08 | 1,462 | 1,478 | 1,447 | 1,472 | +0.89% | 20,600 | 304億1740万 | -0.07% | 7.07 | 0.84 |
| 02/07 | 1,458 | 1,468 | 1,452 | 1,459 | +0.62% | 12,500 | 301億4877万 | -1.02% | 7 | 0.83 |
| 02/06 | 1,460 | 1,465 | 1,450 | 1,450 | -0.96% | 17,300 | 299億6280万 | -1.63% | 6.96 | 0.83 |
| 02/05 | 1,450 | 1,468 | 1,442 | 1,464 | +1.67% | 17,500 | 302億5209万 | -0.81% | 7.03 | 0.84 |
| 02/02 | 1,443 | 1,445 | 1,426 | 1,440 | -0.21% | 13,100 | 297億5616万 | -2.64% | 6.91 | 0.82 |
| 02/01 | 1,452 | 1,452 | 1,438 | 1,443 | -1.16% | 8,400 | 298億1815万 | -2.7% | 6.93 | 0.83 |
| 01/31 | 1,448 | 1,460 | 1,436 | 1,460 | +0.83% | 14,800 | 301億6944万 | -1.88% | 7.01 | 0.84 |
| 01/30 | 1,461 | 1,461 | 1,441 | 1,448 | -0.69% | 14,500 | 299億2147万 | -2.88% | 6.95 | 0.83 |
| 01/29 | 1,457 | 1,466 | 1,452 | 1,458 | +0.41% | 6,200 | 301億2811万 | -2.47% | 7 | 0.83 |
| 01/26 | 1,466 | 1,466 | 1,452 | 1,452 | -1.02% | 14,300 | 300億412万 | -3.07% | 6.97 | 0.83 |
| 01/25 | 1,459 | 1,481 | 1,459 | 1,467 | +0.34% | 19,500 | 303億1408万 | -2.13% | 7.04 | 0.84 |
| 01/24 | 1,475 | 1,479 | 1,455 | 1,462 | -0.88% | 15,100 | 302億1076万 | -2.53% | 7.02 | 0.84 |
| 01/23 | 1,482 | 1,485 | 1,472 | 1,475 | -0.27% | 9,000 | 304億7940万 | -1.8% | 7.08 | 0.84 |
| 01/22 | 1,471 | 1,482 | 1,471 | 1,479 | +0.54% | 7,500 | 305億6205万 | -1.6% | 7.1 | 0.85 |
| 01/19 | 1,476 | 1,482 | 1,468 | 1,471 | +0.34% | 7,900 | 303億9674万 | -2.19% | 7.06 | 0.84 |
| 01/18 | 1,474 | 1,480 | 1,464 | 1,466 | -0.14% | 9,300 | 302億9342万 | -2.59% | 7.04 | 0.84 |
| 01/17 | 1,483 | 1,491 | 1,468 | 1,468 | -0.54% | 13,500 | 303億3475万 | -2.65% | 7.05 | 0.84 |
| 01/16 | 1,502 | 1,502 | 1,476 | 1,476 | -1.73% | 16,200 | 305億6万 | -2.12% | 7.08 | 0.84 |
| 01/15 | 1,510 | 1,516 | 1,482 | 1,502 | +1.35% | 16,200 | 310億3732万 | -0.4% | 7.21 | 0.86 |
| 01/12 | 1,500 | 1,508 | 1,481 | 1,482 | -0.87% | 15,200 | 306億2404万 | -1.53% | 7.11 | 0.85 |
| 01/11 | 1,509 | 1,513 | 1,495 | 1,495 | +0.27% | 15,800 | 308億9268万 | -0.66% | 7.18 | 0.86 |
| 01/10 | 1,495 | 1,500 | 1,470 | 1,491 | -1.19% | 38,900 | 308億1002万 | -0.8% | 7.16 | 0.85 |
| 01/09 | 1,504 | 1,513 | 1,495 | 1,509 | +0.4% | 15,000 | 311億8197万 | +0.47% | 7.24 | 0.86 |
| 01/05 | 1,524 | 1,537 | 1,498 | 1,503 | -1.31% | 13,900 | 310億5799万 | +0.27% | 7.21 | 0.86 |
| 01/04 | 1,500 | 1,527 | 1,497 | 1,523 | +1.74% | 18,200 | 314億7127万 | +1.74% | 7.31 | 0.87 |
| 2023 | ||||||||||
| 12/29 | 1,491 | 1,497 | 1,482 | 1,497 | +1.15% | 11,200 | 309億3400万 | +0.2% | 7.19 | 0.89 |
| 12/28 | 1,495 | 1,496 | 1,475 | 1,480 | -1.07% | 13,300 | 305億8272万 | -0.8% | 7.11 | 0.88 |
| 12/27 | 1,468 | 1,501 | 1,460 | 1,496 | -2.73% | 140,700 | 309億1334万 | +0.4% | 7.19 | 0.89 |
| 12/26 | 1,540 | 1,550 | 1,526 | 1,538 | -0.32% | 13,700 | 317億8123万 | +3.43% | 7.39 | 0.91 |
| 12/25 | 1,570 | 1,571 | 1,528 | 1,543 | -1.72% | 12,200 | 318億8455万 | +4.05% | 7.42 | 0.92 |
| 12/22 | 1,543 | 1,578 | 1,543 | 1,570 | +2.75% | 20,500 | 324億4248万 | +6.15% | 7.54 | 0.93 |
| 12/21 | 1,531 | 1,560 | 1,528 | 1,528 | -0.39% | 20,800 | 315億7459万 | +3.66% | 7.34 | 0.91 |
| 12/20 | 1,534 | 1,542 | 1,509 | 1,534 | 0% | 18,500 | 316億9857万 | +4.35% | 7.37 | 0.91 |
| 12/19 | 1,500 | 1,534 | 1,486 | 1,534 | +3.23% | 14,600 | 316億9857万 | +4.71% | 7.37 | 0.91 |
| 12/18 | 1,502 | 1,502 | 1,464 | 1,486 | -1% | 12,100 | 307億670万 | +1.71% | 7.14 | 0.88 |
| 12/15 | 1,528 | 1,528 | 1,498 | 1,501 | -0.13% | 15,100 | 310億1666万 | +2.88% | 7.21 | 0.89 |
| 12/14 | 1,505 | 1,516 | 1,491 | 1,503 | +0.4% | 15,800 | 310億5799万 | +3.09% | 7.22 | 0.89 |
| 12/13 | 1,506 | 1,519 | 1,497 | 1,497 | -0.6% | 8,500 | 309億3400万 | +2.82% | 7.19 | 0.89 |
| 12/12 | 1,508 | 1,511 | 1,493 | 1,506 | -0.13% | 15,100 | 311億1998万 | +3.51% | 7.24 | 0.89 |
| 12/11 | 1,538 | 1,538 | 1,484 | 1,508 | -0.72% | 12,700 | 311億6131万 | +3.64% | 7.25 | 0.9 |
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 | 385 7/12 | 242 1/17 1/16 | 127,000 8/20 | - | - | +8.36% 2/19 | -14.67% 1/16 |
| 2009年 3月期 | 282 6/6 | 146 10/10 | 83,000 3/23 | - | - | +7.99% 11/12 | -31.28% 10/10 |
| 2010年 3月期 | 289 3/30 3/29 | 162 4/1 | 385,000 3/19 | - | - | +37.11% 3/29 | -12.08% 10/6 |
| 2011年 3月期 | 404 7/30 | 175 3/15 | 725,000 7/30 | 103億3714万 | 44億7772万 | +28.03% 4/28 | -29.64% 3/15 |
| 2012年 3月期 | 488 9/5 | 231 4/8 | 2,224,000 11/7 | 124億8645万 | 59億1059万 | +26.49% 8/26 | -21.44% 10/5 |
| 2013年 3月期 | 376 4/3 | 218 7/26 | 686,000 7/23 | 96億2071万 | 55億7796万 | +25% 6/27 | -26.51% 5/15 |
| 2014年 3月期 | 338 9/24 | 273 6/28 | 335,000 9/24 | 86億4840万 | 69億8525万 | +9.91% 9/24 | -10.19% 6/26 |
| 2015年 3月期 | 403 3/25 3/23 | 293 5/26 5/22 他6件 | 238,000 8/28 | 103億1173万 | 74億9711万 | +10.67% 6/19 | -3.9% 10/2 |
| 2016年 3月期 | 408 4/9 | 283 2/24 | 180,000 5/15 | 104億3966万 | 72億4124万 | +4.22% 10/29 | -10.6% 1/21 |
| 2017年 3月期 | 393 3/9 2/28 他3件 | 266 6/24 | 227,000 2/10 | 100億5585万 | 68億625万 | +7.63% 2/14 | -6.2% 4/6 |
| 2018年 3月期 | 968 2/22 | 352 4/13 | 12,799,400 2/16 | 247億6862万 | 90億677万 | +33.28% 2/22 | -11.85% 3/23 |
| 2019年 3月期 | 990 8/27 | 507 3/29 | 2,912,600 8/10 | 253億3154万 | 129億7282万 | +24.29% 8/14 | -17.56% 5/14 |
| 2020年 3月期 | 785 12/10 | 468 5/14 | 809,400 5/15 | 200億8612万 | 119億7491万 | +14.73% 10/28 | -16.88% 3/16 |
| 2021年 3月期 | 1,094 3/19 | 577 5/13 | 287,100 1/28 | 279億9263万 | 147億6394万 | +14.76% 6/8 | -4.93% 5/14 |
| 2022年 3月期 | 1,440 9/15 | 1,013 4/1 | 214,600 10/6 | 368億4588万 | 259億2005万 | +18.99% 5/21 | -7.67% 10/1 |
| 2023年 3月期 | 1,617 3/9 | 1,241 4/7 | 101,900 10/28 | 413億7485万 | 317億5398万 | +15.16% 5/16 | -7.15% 8/23 |
| 2024年 3月期 | 1,608 8/10 | 1,315 6/1 | 217,200 5/30 | 332億2771万 | 271億7316万 | +6.45% 7/31 | -9.03% 6/1 |
| 最新 | 1,510 2024/5/10 | 24,900 | 295億8694万 | +3.71% 1,456 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 116%（2.16倍）
- 1985/12/27 vs 1984/12/28
- -5%（0.95倍）
- 1986/12/26 vs 1985/12/27
- -22%（0.78倍）
- 1987/12/28 vs 1986/12/26
- 28%（1.28倍）
- 1988/12/28 vs 1987/12/28
- 41%（1.41倍）
- 1989/12/29 vs 1988/12/28
- 72%（1.72倍）
- 1990/12/27 vs 1989/12/29
- -32%（0.68倍）
- 1991/12/30 vs 1990/12/27
- 33%（1.33倍）
- 1992/12/25 vs 1991/12/30
- -24%（0.76倍）
- 1993/12/29 vs 1992/12/25
- -22%（0.78倍）
- 1994/12/30 vs 1993/12/29
- 23%（1.23倍）
- 1995/12/29 vs 1994/12/30
- 172%（2.72倍）
- 1996/12/30 vs 1995/12/29
- -57%（0.43倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- -13%（0.87倍）
- 1999/12/30 vs 1998/12/30
- -8%（0.92倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- -19%（0.81倍）
- 2002/12/27 vs 2001/12/28
- -13%（0.87倍）
- 2003/12/30 vs 2002/12/27
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 102%（2.02倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 49%（1.49倍）
- 2011/12/30 vs 2010/12/30
- 54%（1.54倍）
- 2012/12/28 vs 2011/12/30
- -31%（0.69倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- -4%（0.96倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 18%（1.18倍）
- 2021/12/30 vs 2020/12/30
- 53%（1.53倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/05/10 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
108円（2002/11/20） - 1298%（13.98倍）
1,510円（5/10）