株価チャート
株価
5/17
- 前日 (5/16)
- 1,093
- 始値
- 1,093
- 高値
- 1,115
- 安値
- 1,093
- 終値 +1.56%
- 1,110
- 出来高 -21.66%
- 12,300
乖離率
- 株価（5日）
移動平均値 - +0.54%
1,104 - 株価（25日）
移動平均値 - -2.89%
1,143 - 出来高（5日）
移動平均値 - -63.35%
33,560
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 | 1,093 | 1,115 | 1,093 | 1,110 | +1.56% | 12,300 | 160億3950万 | -2.89% | 13.35 | 0.65 |
| 05/16 | 1,115 | 1,115 | 1,092 | 1,093 | -1.89% | 15,700 | 157億9385万 | -4.46% | 13.15 | 0.64 |
| 05/15 | 1,123 | 1,124 | 1,104 | 1,114 | +0.18% | 26,000 | 160億9730万 | -2.79% | 13.4 | 0.66 |
| 05/14 | 1,102 | 1,115 | 1,089 | 1,112 | +2.11% | 35,000 | 160億6840万 | -3.05% | 13.37 | 0.65 |
| 05/13 | 1,135 | 1,147 | 1,085 | 1,089 | -8.26% | 78,800 | 157億3605万 | -5.14% | 13.1 | 0.64 |
| 05/10 | 1,195 | 1,195 | 1,175 | 1,187 | -0.08% | 19,500 | 171億5215万 | +3.22% | 14.28 | 0.7 |
| 05/09 | 1,170 | 1,193 | 1,169 | 1,188 | +2.24% | 24,800 | 171億6660万 | +3.57% | 14.29 | 0.7 |
| 05/08 | 1,177 | 1,178 | 1,160 | 1,162 | -1.27% | 14,400 | 167億9090万 | +1.66% | 13.98 | 0.68 |
| 05/07 | 1,165 | 1,180 | 1,151 | 1,177 | +3.25% | 32,900 | 170億765万 | +3.34% | 14.16 | 0.69 |
| 05/02 | 1,150 | 1,150 | 1,138 | 1,140 | -0.61% | 13,900 | 164億7300万 | +0.53% | 13.71 | 0.67 |
| 05/01 | 1,143 | 1,154 | 1,141 | 1,147 | -0.17% | 13,700 | 165億7415万 | +1.33% | 13.8 | 0.67 |
| 04/30 | 1,136 | 1,153 | 1,136 | 1,149 | +1.86% | 20,800 | 166億305万 | +1.68% | 13.82 | 0.68 |
| 04/26 | 1,160 | 1,160 | 1,128 | 1,128 | -2.93% | 57,500 | 162億9960万 | +0.09% | 13.57 | 0.66 |
| 04/25 | 1,156 | 1,180 | 1,156 | 1,162 | +0.96% | 28,000 | 167億9090万 | +3.11% | 13.98 | 0.68 |
| 04/24 | 1,154 | 1,157 | 1,150 | 1,151 | +0.09% | 13,500 | 166億3195万 | +2.58% | 13.84 | 0.68 |
| 04/23 | 1,145 | 1,154 | 1,145 | 1,150 | +0.88% | 12,600 | 166億1750万 | +2.95% | 13.83 | 0.68 |
| 04/22 | 1,148 | 1,148 | 1,138 | 1,140 | +1.15% | 16,300 | 164億7300万 | +2.52% | 13.71 | 0.67 |
| 04/19 | 1,147 | 1,155 | 1,120 | 1,127 | -1.74% | 22,800 | 162億8515万 | +1.71% | 13.56 | 0.66 |
| 04/18 | 1,136 | 1,155 | 1,136 | 1,147 | +1.59% | 16,400 | 165億7415万 | +3.99% | 13.8 | 0.67 |
| 04/17 | 1,156 | 1,158 | 1,125 | 1,129 | -1.31% | 26,500 | 163億1405万 | +2.82% | 13.58 | 0.66 |
| 04/16 | 1,163 | 1,164 | 1,138 | 1,144 | -1.04% | 29,100 | 165億3080万 | +4.57% | 13.76 | 0.67 |
| 04/15 | 1,161 | 1,167 | 1,152 | 1,156 | -0.94% | 32,300 | 167億420万 | +6.06% | 13.9 | 0.68 |
| 04/12 | 1,178 | 1,181 | 1,159 | 1,167 | 0% | 64,400 | 168億6315万 | +7.66% | 14.04 | 0.69 |
| 04/11 | 1,139 | 1,170 | 1,138 | 1,167 | +2.55% | 62,500 | 168億6315万 | +8.16% | 14.04 | 0.69 |
| 04/10 | 1,140 | 1,147 | 1,138 | 1,138 | -0.18% | 22,600 | 164億4410万 | +6.06% | 13.69 | 0.67 |
| 04/09 | 1,142 | 1,145 | 1,128 | 1,140 | +0.35% | 31,100 | 164億7300万 | +6.64% | 13.71 | 0.67 |
| 04/08 | 1,155 | 1,158 | 1,135 | 1,136 | -0.61% | 45,700 | 164億1520万 | +6.77% | 13.66 | 0.67 |
| 04/05 | 1,137 | 1,143 | 1,125 | 1,143 | +0.53% | 47,600 | 165億1635万 | +7.93% | 13.75 | 0.67 |
| 04/04 | 1,154 | 1,155 | 1,131 | 1,137 | -0.09% | 35,300 | 164億2965万 | +7.77% | 13.68 | 0.67 |
| 04/03 | 1,150 | 1,150 | 1,118 | 1,138 | +1.7% | 66,000 | 164億4410万 | +8.38% | 13.69 | 0.67 |
| 04/02 | 1,087 | 1,119 | 1,087 | 1,119 | +3.8% | 48,000 | 161億6955万 | +7.08% | 13.46 | 0.66 |
| 04/01 | 1,077 | 1,085 | 1,075 | 1,078 | +1.51% | 22,200 | 155億7710万 | +3.45% | 12.97 | 0.63 |
| 03/29 | 1,045 | 1,065 | 1,045 | 1,062 | +1.34% | 17,500 | 153億4590万 | +2.12% | 12.7 | 0.63 |
| 03/28 | 1,054 | 1,070 | 1,047 | 1,048 | -4.03% | 47,100 | 151億4360万 | +0.96% | 12.53 | 0.62 |
| 03/27 | 1,093 | 1,098 | 1,091 | 1,092 | -0.27% | 20,700 | 157億7940万 | +5.3% | 13.06 | 0.64 |
| 03/26 | 1,091 | 1,100 | 1,083 | 1,095 | +0.37% | 14,800 | 158億2275万 | +5.9% | 13.09 | 0.64 |
| 03/25 | 1,100 | 1,102 | 1,076 | 1,091 | -1.45% | 77,100 | 157億6495万 | +5.92% | 13.04 | 0.64 |
| 03/22 | 1,092 | 1,144 | 1,077 | 1,107 | +6.24% | 128,700 | 159億9615万 | +7.79% | 13.24 | 0.65 |
| 03/21 | 1,038 | 1,046 | 1,035 | 1,042 | +0.68% | 12,700 | 150億5690万 | +1.86% | 12.46 | 0.61 |
| 03/19 | 1,028 | 1,035 | 1,025 | 1,035 | +0.58% | 8,000 | 149億5575万 | +1.27% | 12.37 | 0.61 |
| 03/18 | 1,034 | 1,036 | 1,024 | 1,029 | +0.49% | 13,500 | 148億6905万 | +0.78% | 12.3 | 0.61 |
| 03/15 | 1,022 | 1,028 | 1,022 | 1,024 | +0.1% | 5,200 | 147億9680万 | +0.29% | 12.24 | 0.6 |
| 03/14 | 1,026 | 1,028 | 1,021 | 1,023 | +0.2% | 4,000 | 147億8235万 | +0.29% | 12.23 | 0.6 |
| 03/13 | 1,027 | 1,030 | 1,020 | 1,021 | -0.49% | 11,600 | 147億5345万 | +0.1% | 12.21 | 0.6 |
| 03/12 | 1,026 | 1,026 | 1,020 | 1,026 | -0.1% | 4,600 | 148億2570万 | +0.59% | 12.27 | 0.6 |
| 03/11 | 1,025 | 1,027 | 1,020 | 1,027 | +0.2% | 13,700 | 148億4015万 | +0.69% | 12.28 | 0.6 |
| 03/08 | 1,025 | 1,031 | 1,022 | 1,025 | -0.19% | 10,700 | 148億1125万 | +0.49% | 12.25 | 0.6 |
| 03/07 | 1,028 | 1,032 | 1,026 | 1,027 | +0.2% | 8,200 | 148億4015万 | +0.79% | 12.28 | 0.6 |
| 03/06 | 1,019 | 1,027 | 1,019 | 1,025 | -0.19% | 5,000 | 148億1125万 | +0.59% | 12.25 | 0.6 |
| 03/05 | 1,023 | 1,028 | 1,019 | 1,027 | +0.39% | 5,300 | 148億4015万 | +0.79% | 12.28 | 0.6 |
| 03/04 | 1,030 | 1,030 | 1,018 | 1,023 | 0% | 11,300 | 147億8235万 | +0.2% | 12.23 | 0.6 |
| 03/01 | 1,029 | 1,029 | 1,020 | 1,023 | +0.1% | 6,000 | 147億8235万 | +0.1% | 12.23 | 0.6 |
| 02/29 | 1,020 | 1,024 | 1,013 | 1,022 | 0% | 12,600 | 147億6790万 | 0% | 12.22 | 0.6 |
| 02/28 | 1,029 | 1,030 | 1,017 | 1,022 | -0.1% | 19,100 | 147億6790万 | 0% | 12.22 | 0.6 |
| 02/27 | 1,029 | 1,030 | 1,021 | 1,023 | -0.68% | 14,000 | 147億8235万 | 0% | 12.23 | 0.6 |
| 02/26 | 1,025 | 1,035 | 1,024 | 1,030 | +0.59% | 13,800 | 148億8350万 | +0.68% | 12.31 | 0.61 |
| 02/22 | 1,026 | 1,026 | 1,018 | 1,024 | +0.59% | 8,300 | 147億9680万 | +0.2% | 12.24 | 0.6 |
| 02/21 | 1,019 | 1,019 | 1,013 | 1,018 | +0.59% | 6,100 | 147億1010万 | -0.39% | 12.17 | 0.6 |
| 02/20 | 1,020 | 1,020 | 1,012 | 1,012 | -0.69% | 9,700 | 146億2340万 | -0.98% | 12.1 | 0.6 |
| 02/19 | 1,010 | 1,019 | 1,005 | 1,019 | +0.89% | 11,700 | 147億2455万 | -0.39% | 12.18 | 0.6 |
| 02/16 | 1,003 | 1,016 | 1,003 | 1,010 | +0.9% | 8,500 | 145億9450万 | -1.27% | 12.08 | 0.59 |
| 02/15 | 1,020 | 1,020 | 1,001 | 1,001 | -1.38% | 24,600 | 144億6445万 | -2.25% | 11.97 | 0.59 |
| 02/14 | 1,015 | 1,022 | 1,014 | 1,015 | -0.29% | 11,700 | 146億6675万 | -1.07% | 12.14 | 0.6 |
| 02/13 | 1,020 | 1,023 | 1,014 | 1,018 | +0.39% | 19,200 | 147億1010万 | -0.88% | 12.17 | 0.6 |
| 02/09 | 1,015 | 1,020 | 1,012 | 1,014 | -0.2% | 13,400 | 146億5230万 | -1.27% | 12.12 | 0.6 |
| 02/08 | 1,021 | 1,021 | 1,012 | 1,016 | -0.2% | 11,900 | 146億8120万 | -1.07% | 12.15 | 0.6 |
| 02/07 | 1,018 | 1,024 | 1,017 | 1,018 | 0% | 8,100 | 147億1010万 | -0.78% | 12.17 | 0.6 |
| 02/06 | 1,020 | 1,026 | 1,018 | 1,018 | -0.59% | 11,200 | 147億1010万 | -0.68% | 12.17 | 0.6 |
| 02/05 | 1,023 | 1,025 | 1,017 | 1,024 | +0.49% | 20,800 | 147億9680万 | +0.1% | 12.24 | 0.6 |
| 02/02 | 1,019 | 1,023 | 1,017 | 1,019 | +0.39% | 8,500 | 147億2455万 | -0.29% | 12.18 | 0.6 |
| 02/01 | 1,020 | 1,024 | 1,015 | 1,015 | -0.59% | 11,900 | 146億6675万 | -0.59% | 12.14 | 0.6 |
| 01/31 | 1,015 | 1,032 | 1,010 | 1,021 | +0.89% | 28,600 | 147億5345万 | +0.1% | 12.21 | 0.6 |
| 01/30 | 1,034 | 1,043 | 1,012 | 1,012 | -2.13% | 75,900 | 146億2340万 | -0.59% | 12.1 | 0.6 |
| 01/29 | 1,015 | 1,038 | 1,014 | 1,034 | -3.18% | 79,000 | 149億4130万 | +1.77% | 12.36 | 0.61 |
| 01/26 | 1,050 | 1,076 | 1,048 | 1,068 | +1.91% | 82,200 | 154億3260万 | +5.33% | 12.77 | 0.63 |
| 01/25 | 1,030 | 1,048 | 1,030 | 1,048 | +2.14% | 19,600 | 151億4360万 | +3.76% | 12.53 | 0.62 |
| 01/24 | 1,027 | 1,033 | 1,023 | 1,026 | -0.29% | 8,600 | 148億2570万 | +1.89% | 12.27 | 0.6 |
| 01/23 | 1,037 | 1,037 | 1,024 | 1,029 | -0.77% | 10,800 | 148億6905万 | +2.49% | 12.3 | 0.61 |
| 01/22 | 1,024 | 1,043 | 1,024 | 1,037 | +1.77% | 18,500 | 149億8465万 | +3.49% | 12.4 | 0.61 |
| 01/19 | 1,014 | 1,019 | 1,010 | 1,019 | +0.69% | 8,600 | 147億2455万 | +1.9% | 12.18 | 0.6 |
| 01/18 | 1,013 | 1,019 | 1,008 | 1,012 | -0.39% | 11,300 | 146億2340万 | +1.4% | 12.1 | 0.6 |
| 01/17 | 1,024 | 1,029 | 1,015 | 1,016 | -1.36% | 12,500 | 146億8120万 | +1.91% | 12.15 | 0.6 |
| 01/16 | 1,030 | 1,032 | 1,015 | 1,030 | -0.1% | 14,300 | 148億8350万 | +3.41% | 12.31 | 0.61 |
| 01/15 | 1,030 | 1,031 | 1,023 | 1,031 | +0.39% | 9,000 | 148億9795万 | +3.72% | 12.33 | 0.61 |
| 01/12 | 1,042 | 1,042 | 1,019 | 1,027 | -1.44% | 14,600 | 148億4015万 | +3.63% | 12.28 | 0.6 |
| 01/11 | 1,042 | 1,043 | 1,035 | 1,042 | +0.87% | 8,700 | 150億5690万 | +5.25% | 12.46 | 0.61 |
| 01/10 | 1,029 | 1,035 | 1,025 | 1,033 | -0.48% | 12,800 | 149億2685万 | +4.55% | 12.35 | 0.61 |
| 01/09 | 1,027 | 1,038 | 1,025 | 1,038 | +1.57% | 10,200 | 149億9910万 | +5.27% | 12.41 | 0.61 |
| 01/05 | 1,016 | 1,027 | 1,016 | 1,022 | +0.89% | 11,200 | 147億6790万 | +3.86% | 12.22 | 0.6 |
| 01/04 | 999 | 1,021 | 994 | 1,013 | +1.81% | 18,400 | 146億3785万 | +3.16% | 12.11 | 0.6 |
| 2023 | ||||||||||
| 12/29 | 983 | 995 | 983 | 995 | +1.02% | 9,700 | 143億7775万 | +1.43% | 11.9 | 0.59 |
| 12/28 | 991 | 994 | 984 | 985 | -0.61% | 10,500 | 142億3325万 | +0.41% | 11.78 | 0.58 |
| 12/27 | 990 | 991 | 984 | 991 | +0.41% | 9,900 | 143億1995万 | +0.92% | 11.85 | 0.59 |
| 12/26 | 988 | 990 | 983 | 987 | +0.1% | 11,600 | 142億6215万 | +0.51% | 11.8 | 0.59 |
| 12/25 | 992 | 996 | 986 | 986 | 0% | 7,000 | 142億4770万 | +0.41% | 11.79 | 0.59 |
| 12/22 | 980 | 987 | 977 | 986 | +1.02% | 12,200 | 142億4770万 | +0.41% | 11.79 | 0.59 |
| 12/21 | 982 | 982 | 976 | 976 | -0.41% | 4,900 | 141億320万 | -0.61% | 11.67 | 0.58 |
| 12/20 | 973 | 985 | 972 | 980 | +0.93% | 17,800 | 141億6100万 | -0.2% | 11.72 | 0.58 |
| 12/19 | 970 | 977 | 969 | 971 | +0.1% | 6,400 | 140億3095万 | -1.12% | 11.61 | 0.58 |
| 12/18 | 975 | 975 | 966 | 970 | -0.31% | 6,100 | 140億1650万 | -1.22% | 11.6 | 0.58 |
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 | 396 4/2 | 230 2/5 2/4 | 41,000 7/17 | - | - | +14.79% 5/19 | -16.69% 8/28 |
| 2009年 3月期 | 286 5/26 | 180 11/6 | 83,000 5/16 | - | - | +16.78% 1/27 | -19.13% 10/7 |
| 2010年 3月期 | 286 7/16 | 192 12/2 | 17,000 7/15 | - | - | +15.91% 12/29 | -12.13% 10/8 |
| 2011年 3月期 | 409 2/17 | 248 4/6 | 33,000 7/15 | 59億1005万 | 35億8360万 | +31.08% 2/4 | -8.87% 3/15 |
| 2012年 3月期 | 578 3/21 | 281 10/24 | 127,000 3/19 | 83億5210万 | 40億6045万 | +32.44% 3/21 | -11.26% 9/12 |
| 2013年 3月期 | 630 3/18 | 408 6/4 | 46,000 6/11 | 91億350万 | 58億9560万 | +26.64% 3/15 | -10.14% 5/18 |
| 2014年 3月期 | 759 2/12 | 500 7/10 | 39,000 7/16 | 109億6755万 | 72億2500万 | +19.63% 1/8 | -12.55% 6/7 |
| 2015年 3月期 | 899 12/29 | 625 5/30 5/27 | 195,900 3/23 | 129億9055万 | 90億3125万 | +11.89% 12/29 | -4.99% 3/30 |
| 2016年 3月期 | 815 7/15 | 474 2/25 | 72,700 3/22 | 117億7675万 | 68億4930万 | +6.86% 3/22 | -13.76% 2/12 |
| 2017年 3月期 | 770 3/22 | 470 9/21 | 64,300 9/20 | 111億2650万 | 67億9150万 | +10.05% 11/30 | -8.87% 4/6 |
| 2018年 3月期 | 1,180 2/26 | 650 4/6 | 547,500 2/23 | 170億5100万 | 93億9250万 | +14.89% 2/26 | -12.69% 2/14 |
| 2019年 3月期 | 1,160 6/14 | 752 12/25 | 575,400 4/26 | 167億6200万 | 108億6640万 | +10.43% 6/13 | -18.63% 12/25 |
| 2020年 3月期 | 1,465 12/23 | 753 3/13 | 1,423,200 11/11 | 211億6925万 | 108億8085万 | +33.19% 11/14 | -27.24% 3/13 |
| 2021年 3月期 | 1,357 3/19 | 842 4/3 | 298,500 10/22 | 196億865万 | 121億6690万 | +15.99% 1/8 | -8.86% 5/7 |
| 2022年 3月期 | 1,326 4/20 | 914 3/9 | 87,800 5/7 | 191億6070万 | 132億730万 | +6.32% 9/14 | -11.24% 5/13 |
| 2023年 3月期 | 1,045 5/6 | 711 10/31 | 111,500 10/28 | 151億25万 | 102億7395万 | +8.66% 11/24 | -8.99% 10/21 |
| 2024年 3月期 | 1,144 3/22 | 897 5/31 | 172,400 10/30 | 165億3080万 | 129億6165万 | +9.59% 7/3 | -8.03% 10/30 |
| 最新 | 1,110 2024/5/17 | 12,300 | 160億3950万 | -2.89% 1,143 | |||
年間値上がり率
- 1990/12/25 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/27 vs 1990/12/25
- -11%（0.89倍）
- 1992/12/25 vs 1991/12/27
- -38%（0.62倍）
- 1993/12/29 vs 1992/12/25
- 86%（1.86倍）
- 1994/12/29 vs 1993/12/29
- 25%（1.25倍）
- 1995/12/28 vs 1994/12/29
- -13%（0.87倍）
- 1996/12/25 vs 1995/12/28
- -20%（0.8倍）
- 1997/12/25 vs 1996/12/25
- -70%（0.3倍）
- 1998/12/25 vs 1997/12/25
- 43%（1.43倍）
- 1999/12/29 vs 1998/12/25
- -44%（0.56倍）
- 2000/12/28 vs 1999/12/29
- 18%（1.18倍）
- 2001/12/27 vs 2000/12/28
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/27
- -10%（0.9倍）
- 2003/12/29 vs 2002/12/30
- 67%（1.67倍）
- 2004/12/30 vs 2003/12/29
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/26 vs 2005/12/30
- -27%（0.73倍）
- 2007/12/20 vs 2006/12/26
- -31%（0.69倍）
- 2008/12/26 vs 2007/12/20
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/26
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/29 vs 2010/12/30
- 16%（1.16倍）
- 2012/12/28 vs 2011/12/29
- 52%（1.52倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/05/17 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
160円（2002/12/13） - 594%（6.94倍）
1,110円（5/17）