株価チャート
株価
5/17
- 前日 (5/16)
- 1,865
- 始値
- 1,865
- 高値
- 1,949
- 安値
- 1,865
- 終値 +4.24%
- 1,944
- 出来高 +500%
- 3,600
乖離率
- 株価（5日）
移動平均値 - +3.62%
1,876 - 株価（25日）
移動平均値 - +4.07%
1,868 - 出来高（5日）
移動平均値 - +168.66%
1,340
2023/12/05～2024/05/17
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 | 1,865 | 1,949 | 1,865 | 1,944 | +4.24% | 3,600 | 146億7720万 | +4.07% | 12.51 | 0.53 |
| 05/16 | 1,858 | 1,865 | 1,858 | 1,865 | +0.81% | 600 | 140億8075万 | -0.16% | 12 | 0.51 |
| 05/15 | 1,898 | 1,898 | 1,850 | 1,850 | -0.54% | 600 | 139億6750万 | -1.02% | 11.9 | 0.51 |
| 05/14 | 1,875 | 1,875 | 1,860 | 1,860 | -0.05% | 1,000 | 140億4300万 | -0.53% | 11.97 | 0.51 |
| 05/10 | 1,860 | 1,867 | 1,853 | 1,861 | -0.75% | 900 | 140億5055万 | -0.53% | 11.98 | 0.51 |
| 05/08 | 1,875 | 1,875 | 1,875 | 1,875 | -0.53% | 200 | 141億5625万 | +0.16% | 12.07 | 0.51 |
| 05/07 | 1,885 | 1,885 | 1,885 | 1,885 | 0% | 600 | 142億3175万 | +0.69% | 12.13 | 0.51 |
| 05/02 | 1,852 | 1,885 | 1,852 | 1,885 | +1.34% | 1,300 | 142億3175万 | +0.75% | 12.13 | 0.51 |
| 05/01 | 1,868 | 1,868 | 1,853 | 1,860 | -1.17% | 600 | 140億4300万 | -0.53% | 11.97 | 0.51 |
| 04/30 | 1,906 | 1,906 | 1,882 | 1,882 | -1.47% | 500 | 142億910万 | +0.7% | 12.11 | 0.51 |
| 04/26 | 1,949 | 1,949 | 1,910 | 1,910 | -2.15% | 1,000 | 144億2050万 | +2.25% | 12.29 | 0.52 |
| 04/25 | 1,841 | 1,952 | 1,835 | 1,952 | +6.26% | 2,100 | 147億3760万 | +4.61% | 12.56 | 0.53 |
| 04/24 | 1,857 | 1,860 | 1,837 | 1,837 | +0.55% | 1,100 | 138億6935万 | -1.34% | 11.82 | 0.5 |
| 04/23 | 1,814 | 1,827 | 1,814 | 1,827 | +1.44% | 500 | 137億9385万 | -1.83% | 11.76 | 0.5 |
| 04/22 | 1,801 | 1,801 | 1,801 | 1,801 | -1.15% | 100 | 135億9755万 | -3.22% | 11.59 | 0.49 |
| 04/19 | 1,839 | 1,845 | 1,782 | 1,822 | -1.51% | 3,000 | 137億5610万 | -2.2% | 11.72 | 0.5 |
| 04/17 | 1,841 | 1,850 | 1,841 | 1,850 | 0% | 1,100 | 139億6750万 | -0.7% | 11.9 | 0.51 |
| 04/16 | 1,850 | 1,850 | 1,844 | 1,850 | -1.12% | 500 | 139億6750万 | -0.59% | 11.9 | 0.51 |
| 04/09 | 1,850 | 1,871 | 1,850 | 1,871 | +1.63% | 800 | 141億2605万 | +0.7% | 12.04 | 0.51 |
| 04/08 | 1,841 | 1,841 | 1,841 | 1,841 | -1.66% | 400 | 138億9955万 | -0.75% | 11.85 | 0.5 |
| 04/05 | 1,872 | 1,872 | 1,872 | 1,872 | +0.65% | 100 | 141億3360万 | +1.03% | 12.05 | 0.51 |
| 04/03 | 1,870 | 1,910 | 1,850 | 1,860 | -0.48% | 1,700 | 140億4300万 | +0.54% | 11.97 | 0.51 |
| 04/02 | 1,864 | 1,869 | 1,849 | 1,869 | +0.27% | 800 | 141億1095万 | +1.19% | 12.03 | 0.51 |
| 04/01 | 1,915 | 1,920 | 1,864 | 1,864 | -2.66% | 1,400 | 140億7320万 | +1.08% | 11.99 | 0.51 |
| 03/29 | 1,902 | 1,915 | 1,862 | 1,915 | -1.34% | 1,400 | 144億5825万 | +4.08% | 14.8 | 0.52 |
| 03/28 | 1,944 | 1,949 | 1,902 | 1,941 | +2.59% | 4,600 | 146億5455万 | +5.89% | 15 | 0.53 |
| 03/27 | 1,884 | 1,892 | 1,884 | 1,892 | +0.8% | 500 | 142億8460万 | +3.67% | 14.62 | 0.52 |
| 03/26 | 1,861 | 1,877 | 1,861 | 1,877 | -0.27% | 500 | 141億7135万 | +3.25% | 14.51 | 0.51 |
| 03/25 | 1,882 | 1,882 | 1,880 | 1,882 | 0% | 500 | 142億910万 | +3.86% | 14.55 | 0.51 |
| 03/22 | 1,867 | 1,882 | 1,867 | 1,882 | +0.91% | 400 | 142億910万 | +4.21% | 14.55 | 0.51 |
| 03/21 | 1,889 | 1,890 | 1,864 | 1,865 | -0.16% | 1,100 | 140億8075万 | +3.61% | 14.42 | 0.51 |
| 03/19 | 1,875 | 1,875 | 1,860 | 1,868 | +0.92% | 1,100 | 141億340万 | +4.12% | 14.44 | 0.51 |
| 03/18 | 1,870 | 1,870 | 1,851 | 1,851 | +0.82% | 1,700 | 139億7505万 | +3.47% | 14.31 | 0.51 |
| 03/15 | 1,870 | 1,870 | 1,836 | 1,836 | -1.82% | 800 | 138億6180万 | +2.91% | 14.19 | 0.5 |
| 03/14 | 1,853 | 1,890 | 1,852 | 1,870 | +1.25% | 2,500 | 141億1850万 | +5.06% | 14.45 | 0.51 |
| 03/13 | 1,850 | 1,850 | 1,847 | 1,847 | -0.05% | 4,600 | 139億4485万 | +4.11% | 14.28 | 0.5 |
| 03/12 | 1,836 | 1,849 | 1,836 | 1,848 | +0.65% | 2,100 | 139億5240万 | +4.47% | 14.28 | 0.5 |
| 03/11 | 1,830 | 1,849 | 1,830 | 1,836 | +0.55% | 1,600 | 138億6180万 | +4.02% | 14.19 | 0.5 |
| 03/07 | 1,826 | 1,830 | 1,826 | 1,826 | -1.03% | 1,200 | 137億8630万 | +3.69% | 14.11 | 0.5 |
| 03/06 | 1,810 | 1,845 | 1,810 | 1,845 | +1.49% | 500 | 139億2975万 | +4.89% | 14.26 | 0.5 |
| 03/05 | 1,800 | 1,829 | 1,793 | 1,818 | +1.39% | 6,700 | 137億2590万 | +3.53% | 14.05 | 0.5 |
| 03/04 | 1,775 | 1,793 | 1,775 | 1,793 | +1.07% | 1,000 | 135億3715万 | +2.17% | 13.86 | 0.49 |
| 03/01 | 1,771 | 1,774 | 1,771 | 1,774 | -1% | 300 | 133億9370万 | +1.14% | 13.71 | 0.48 |
| 02/29 | 1,792 | 1,792 | 1,792 | 1,792 | -0.39% | 200 | 135億2960万 | +2.17% | 13.85 | 0.49 |
| 02/28 | 1,797 | 1,799 | 1,796 | 1,799 | +0.11% | 3,500 | 135億8245万 | +2.57% | 13.91 | 0.49 |
| 02/27 | 1,797 | 1,798 | 1,789 | 1,797 | +0.39% | 2,600 | 135億6735万 | +2.51% | 13.89 | 0.49 |
| 02/26 | 1,790 | 1,796 | 1,788 | 1,790 | +0.34% | 3,100 | 135億1450万 | +2.17% | 13.84 | 0.49 |
| 02/22 | 1,779 | 1,809 | 1,778 | 1,784 | +1.13% | 3,100 | 134億6920万 | +1.88% | 13.79 | 0.49 |
| 02/21 | 1,747 | 1,764 | 1,747 | 1,764 | +0.63% | 1,200 | 133億1820万 | +0.8% | 13.64 | 0.48 |
| 02/20 | 1,735 | 1,780 | 1,735 | 1,753 | +1.1% | 6,600 | 132億3515万 | +0.11% | 13.55 | 0.48 |
| 02/19 | 1,733 | 1,734 | 1,733 | 1,734 | +0.52% | 300 | 130億9170万 | -0.97% | 13.4 | 0.47 |
| 02/16 | 1,730 | 1,734 | 1,725 | 1,725 | -0.23% | 300 | 130億2375万 | -1.65% | 13.33 | 0.47 |
| 02/15 | 1,727 | 1,729 | 1,718 | 1,729 | +0.12% | 1,100 | 130億5395万 | -1.54% | 13.36 | 0.47 |
| 02/14 | 1,728 | 1,738 | 1,726 | 1,727 | -0.06% | 1,700 | 130億3885万 | -1.76% | 13.35 | 0.47 |
| 02/13 | 1,722 | 1,742 | 1,715 | 1,728 | +0.17% | 14,200 | 130億4640万 | -1.82% | 13.36 | 0.47 |
| 02/09 | 1,725 | 1,730 | 1,717 | 1,725 | 0% | 11,100 | 130億2375万 | -2.16% | 13.33 | 0.47 |
| 02/08 | 1,729 | 1,733 | 1,721 | 1,725 | -0.29% | 4,200 | 130億2375万 | -2.27% | 13.33 | 0.47 |
| 02/07 | 1,730 | 1,737 | 1,725 | 1,730 | 0% | 6,000 | 130億6150万 | -2.09% | 13.37 | 0.47 |
| 02/06 | 1,728 | 1,759 | 1,726 | 1,730 | +0.17% | 18,000 | 130億6150万 | -2.15% | 13.37 | 0.47 |
| 02/05 | 1,736 | 1,739 | 1,727 | 1,727 | -0.4% | 12,200 | 130億3885万 | -2.37% | 13.35 | 0.47 |
| 02/02 | 1,738 | 1,741 | 1,734 | 1,734 | 0% | 10,700 | 130億9170万 | -2.09% | 13.4 | 0.47 |
| 02/01 | 1,740 | 1,747 | 1,734 | 1,734 | -0.8% | 7,800 | 130億9170万 | -2.14% | 13.4 | 0.47 |
| 01/31 | 1,766 | 1,770 | 1,747 | 1,748 | -1.02% | 10,100 | 131億9740万 | -1.41% | 13.51 | 0.48 |
| 01/30 | 1,779 | 1,779 | 1,750 | 1,766 | -1.06% | 17,800 | 133億3330万 | -0.45% | 13.65 | 0.48 |
| 01/29 | 1,778 | 1,785 | 1,778 | 1,785 | +0.56% | 14,000 | 134億7675万 | +0.62% | 13.8 | 0.49 |
| 01/26 | 1,777 | 1,787 | 1,770 | 1,775 | +0.06% | 7,700 | 134億125万 | +0.06% | 13.72 | 0.48 |
| 01/25 | 1,780 | 1,780 | 1,774 | 1,774 | -0.34% | 3,200 | 133億9370万 | 0% | 13.71 | 0.48 |
| 01/24 | 1,780 | 1,786 | 1,780 | 1,780 | +0.06% | 2,600 | 134億3900万 | +0.39% | 13.76 | 0.49 |
| 01/23 | 1,781 | 1,783 | 1,771 | 1,779 | -0.06% | 6,300 | 134億3145万 | +0.34% | 13.75 | 0.49 |
| 01/22 | 1,772 | 1,790 | 1,767 | 1,780 | +0.74% | 13,500 | 134億3900万 | +0.39% | 13.76 | 0.49 |
| 01/19 | 1,769 | 1,772 | 1,760 | 1,767 | -0.11% | 6,900 | 133億4085万 | -0.34% | 13.66 | 0.48 |
| 01/18 | 1,770 | 1,776 | 1,766 | 1,769 | -0.06% | 4,000 | 133億5595万 | -0.23% | 13.67 | 0.48 |
| 01/17 | 1,775 | 1,780 | 1,762 | 1,770 | -0.56% | 7,100 | 133億6350万 | -0.17% | 13.68 | 0.48 |
| 01/16 | 1,770 | 1,787 | 1,769 | 1,780 | +0.85% | 4,000 | 134億3900万 | +0.34% | 13.76 | 0.49 |
| 01/15 | 1,788 | 1,788 | 1,763 | 1,765 | -1.34% | 3,800 | 133億2575万 | -0.51% | 13.64 | 0.48 |
| 01/12 | 1,789 | 1,797 | 1,787 | 1,789 | -0.11% | 2,600 | 135億695万 | +0.73% | 13.83 | 0.49 |
| 01/11 | 1,783 | 1,798 | 1,783 | 1,791 | +0.79% | 4,000 | 135億2205万 | +0.73% | 13.84 | 0.49 |
| 01/10 | 1,793 | 1,793 | 1,777 | 1,777 | -0.11% | 200 | 134億1635万 | -0.11% | 13.74 | 0.49 |
| 01/09 | 1,785 | 1,795 | 1,779 | 1,779 | -0.28% | 1,200 | 134億3145万 | -0.06% | 13.75 | 0.49 |
| 01/05 | 1,780 | 1,792 | 1,780 | 1,784 | +0.39% | 2,700 | 134億6920万 | +0.17% | 13.79 | 0.49 |
| 01/04 | 1,770 | 1,798 | 1,770 | 1,777 | +0.11% | 2,100 | 134億1635万 | -0.34% | 13.74 | 0.49 |
| 2023 | ||||||||||
| 12/29 | 1,781 | 1,781 | 1,769 | 1,775 | +0.28% | 1,800 | 134億125万 | -0.45% | 13.72 | 0.49 |
| 12/28 | 1,777 | 1,783 | 1,770 | 1,770 | +0.57% | 4,900 | 133億6350万 | -0.73% | 13.68 | 0.49 |
| 12/27 | 1,760 | 1,767 | 1,760 | 1,760 | 0% | 3,400 | 132億8800万 | -1.23% | 13.6 | 0.49 |
| 12/26 | 1,761 | 1,767 | 1,760 | 1,760 | -0.06% | 1,200 | 132億8800万 | -1.23% | 13.6 | 0.49 |
| 12/25 | 1,777 | 1,777 | 1,755 | 1,761 | +0.06% | 2,700 | 132億9555万 | -1.23% | 13.61 | 0.49 |
| 12/22 | 1,766 | 1,771 | 1,757 | 1,760 | -0.34% | 2,700 | 132億8800万 | -1.29% | 13.6 | 0.49 |
| 12/21 | 1,770 | 1,770 | 1,766 | 1,766 | -1.18% | 300 | 133億3330万 | -0.95% | 13.65 | 0.49 |
| 12/20 | 1,770 | 1,787 | 1,770 | 1,787 | +0.9% | 500 | 134億9185万 | +0.22% | 13.81 | 0.5 |
| 12/19 | 1,771 | 1,778 | 1,770 | 1,771 | +0.11% | 2,200 | 133億7105万 | -0.62% | 13.69 | 0.49 |
| 12/18 | 1,770 | 1,781 | 1,769 | 1,769 | -0.06% | 2,700 | 133億5595万 | -0.73% | 13.67 | 0.49 |
| 12/15 | 1,770 | 1,770 | 1,770 | 1,770 | -0.06% | 300 | 133億6350万 | -0.62% | 13.68 | 0.49 |
| 12/14 | 1,771 | 1,785 | 1,750 | 1,771 | 0% | 3,100 | 133億7105万 | -0.56% | 13.69 | 0.49 |
| 12/13 | 1,762 | 1,783 | 1,762 | 1,771 | -0.28% | 1,600 | 133億7105万 | -0.51% | 13.69 | 0.49 |
| 12/12 | 1,773 | 1,784 | 1,770 | 1,776 | +0.17% | 1,500 | 134億880万 | -0.22% | 13.73 | 0.49 |
| 12/11 | 1,777 | 1,777 | 1,762 | 1,773 | -0.23% | 1,400 | 133億8615万 | -0.34% | 13.7 | 0.49 |
| 12/08 | 1,790 | 1,790 | 1,765 | 1,777 | -0.45% | 3,200 | 134億1635万 | -0.06% | 13.74 | 0.49 |
| 12/07 | 1,785 | 1,797 | 1,784 | 1,785 | -0.56% | 2,700 | 134億7675万 | +0.45% | 13.8 | 0.49 |
| 12/06 | 1,791 | 1,810 | 1,791 | 1,795 | -0.61% | 700 | 135億5225万 | +1.01% | 13.88 | 0.5 |
| 12/05 | 1,806 | 1,821 | 1,806 | 1,806 | -1.31% | 1,800 | 136億3530万 | +1.75% | 13.96 | 0.5 |
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 | 1,801 11/5 | 1,270 4/27 | 20,000 5/10 | - | - | +16.32% 10/18 | -18.94% 1/22 |
| 2009年 3月期 | 1,630 6/25 | 639 2/16 | 12,000 5/13 | - | - | +31.03% 7/8 | -43.4% 2/12 |
| 2010年 3月期 | 1,020 7/8 | 620 5/7 | 17,000 3/26 | - | - | +11.26% 8/27 | -14.91% 10/13 |
| 2011年 3月期 | 1,201 1/5 | 665 3/16 | 10,700 3/14 | 90億6755万 | 50億2075万 | +26.98% 1/4 | -35.02% 3/15 |
| 2012年 3月期 | 979 2/27 | 803 4/13 | 9,600 8/1 | 73億9145万 | 60億6265万 | +11.77% 5/2 | -3.53% 3/9 |
| 2013年 3月期 | 1,141 5/1 | 760 11/12 | 11,100 3/4 | 86億1455万 | 57億3800万 | +16.17% 3/25 | -9.74% 6/4 |
| 2014年 3月期 | 1,700 9/25 | 943 6/7 | 110,000 9/10 | 128億3500万 | 71億1965万 | +54.76% 9/10 | -16.22% 6/7 |
| 2015年 3月期 | 1,551 1/28 | 1,050 5/23 | 27,800 7/30 | 117億1005万 | 79億2750万 | +12.52% 7/30 | -7.75% 10/14 |
| 2016年 3月期 | 1,479 4/1 | 859 2/12 | 39,000 2/24 | 111億6645万 | 64億8545万 | +6.26% 2/24 | -15.11% 1/21 |
| 2017年 3月期 | 1,527 3/8 | 892 4/11 | 42,200 1/31 | 115億2885万 | 67億3460万 | +11.6% 10/25 | -9.54% 4/12 |
| 2018年 3月期 | 2,690 1/15 | 1,282 4/18 | 231,400 6/21 | 203億950万 | 96億7910万 | +18.64% 9/5 | -18.29% 2/6 |
| 2019年 3月期 | 2,074 4/26 | 1,174 12/25 | 36,000 8/10 | 156億5870万 | 88億6370万 | +6.83% 1/28 | -14.65% 7/5 |
| 2020年 3月期 | 1,575 2/10 | 1,045 3/17 | 17,900 7/17 | 118億9125万 | 78億8975万 | +5.29% 4/15 | -23.65% 3/16 |
| 2021年 3月期 | 1,690 3/26 | 1,199 5/18 | 16,200 11/9 | 127億5950万 | 90億5245万 | +9.67% 3/23 | -3.27% 5/18 |
| 2022年 3月期 | 1,860 10/28 | 1,530 5/13 | 13,000 12/23 | 140億4300万 | 115億5150万 | +4.3% 10/27 | -7.04% 5/24 |
| 2023年 3月期 | 1,949 12/2 | 1,433 6/6 | 14,200 6/21 | 147億1495万 | 108億1915万 | +9.55% 11/25 | -7.11% 6/2 |
| 2024年 3月期 | 1,949 3/28 | 1,676 5/22 | 23,600 11/6 | 147億1495万 | 126億5380万 | +5.88% 3/28 | -4.05% 10/16 |
| 最新 | 1,944 2024/5/17 | 3,600 | 146億7720万 | +4.07% 1,868 | |||
年間値上がり率
- 1993/12/29 vs 1992/12/24
- -30%（0.7倍）
- 1994/12/29 vs 1993/12/29
- 247%（3.47倍）
- 1995/12/22 vs 1994/12/29
- -43%（0.57倍）
- 1996/12/26 vs 1995/12/22
- -7%（0.93倍）
- 1997/12/25 vs 1996/12/26
- -7%（0.93倍）
- 1998/12/28 vs 1997/12/25
- -14%（0.86倍）
- 1999/12/29 vs 1998/12/28
- 63%（1.63倍）
- 2000/12/27 vs 1999/12/29
- -24%（0.76倍）
- 2001/12/26 vs 2000/12/27
- -22%（0.78倍）
- 2002/12/30 vs 2001/12/26
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/30
- 92%（1.92倍）
- 2004/12/30 vs 2003/12/30
- 102%（2.02倍）
- 2005/12/30 vs 2004/12/30
- 72%（1.72倍）
- 2006/12/29 vs 2005/12/30
- -3%（0.97倍）
- 2007/12/28 vs 2006/12/29
- 22%（1.22倍）
- 2008/12/29 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/28 vs 2008/12/29
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/28
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 80%（1.8倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/05/17 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
206円（2002/12/20） - 844%（9.44倍）
1,944円（5/17）