株価チャート
株価
5/17
- 前日 (5/16)
- 1,750
- 始値
- 1,740
- 高値
- 1,740
- 安値
- 1,715
- 終値 -0.97%
- 1,733
- 出来高 -55.21%
- 82,900
乖離率
- 株価（5日）
移動平均値 - -3.4%
1,794 - 株価（25日）
移動平均値 - -10.11%
1,928 - 出来高（5日）
移動平均値 - -33.68%
125,000
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 | 1,740 | 1,740 | 1,715 | 1,733 | -0.97% | 82,900 | 313億6543万 | -10.11% | 12.52 | 0.79 |
| 05/16 | 1,777 | 1,777 | 1,724 | 1,750 | -3.1% | 185,100 | 316億7311万 | -9.56% | 12.65 | 0.8 |
| 05/15 | 1,820 | 1,828 | 1,795 | 1,806 | -0.61% | 76,700 | 326億8665万 | -6.91% | 13.05 | 0.83 |
| 05/14 | 1,845 | 1,850 | 1,815 | 1,817 | -2.47% | 100,900 | 328億8574万 | -6.48% | 13.13 | 0.83 |
| 05/13 | 1,919 | 1,935 | 1,850 | 1,863 | -8.72% | 179,400 | 337億1829万 | -4.31% | 13.46 | 0.85 |
| 05/10 | 2,012 | 2,075 | 2,000 | 2,041 | -0.15% | 72,800 | 369億3990万 | +4.77% | 14.75 | 0.94 |
| 05/09 | 2,034 | 2,070 | 2,017 | 2,044 | +0.39% | 77,800 | 369億9419万 | +5.2% | 14.77 | 0.94 |
| 05/08 | 2,006 | 2,044 | 1,986 | 2,036 | +1.65% | 51,100 | 368億4940万 | +4.95% | 14.71 | 0.93 |
| 05/07 | 1,975 | 2,011 | 1,969 | 2,003 | +1.73% | 73,900 | 362億5214万 | +3.35% | 14.47 | 0.92 |
| 05/02 | 1,965 | 1,980 | 1,949 | 1,969 | +0.2% | 32,300 | 356億3677万 | +1.7% | 14.23 | 0.9 |
| 05/01 | 1,923 | 1,972 | 1,923 | 1,965 | +0.51% | 32,700 | 355億6438万 | +1.45% | 14.2 | 0.9 |
| 04/30 | 1,926 | 1,984 | 1,926 | 1,955 | +2.25% | 64,800 | 353億8339万 | +0.88% | 14.13 | 0.9 |
| 04/26 | 1,910 | 1,922 | 1,885 | 1,912 | -0.93% | 57,300 | 346億514万 | -1.44% | 13.82 | 0.88 |
| 04/25 | 1,934 | 1,984 | 1,930 | 1,930 | -0.21% | 33,900 | 349億3092万 | -0.77% | 13.95 | 0.88 |
| 04/24 | 1,922 | 1,955 | 1,905 | 1,934 | +1.26% | 60,200 | 350億331万 | -0.77% | 13.98 | 0.89 |
| 04/23 | 1,939 | 1,944 | 1,906 | 1,910 | -1.09% | 14,700 | 345億6894万 | -2.15% | 13.8 | 0.88 |
| 04/22 | 1,896 | 1,931 | 1,885 | 1,931 | +1.52% | 35,400 | 349億4902万 | -1.18% | 13.95 | 0.88 |
| 04/19 | 1,948 | 1,948 | 1,878 | 1,902 | -2.36% | 42,500 | 344億2415万 | -2.66% | 13.74 | 0.87 |
| 04/18 | 1,920 | 1,973 | 1,915 | 1,948 | +0.88% | 35,900 | 352億5670万 | -0.41% | 14.08 | 0.89 |
| 04/17 | 1,962 | 1,962 | 1,920 | 1,931 | -0.87% | 26,700 | 349億4902万 | -1.38% | 13.95 | 0.88 |
| 04/16 | 1,965 | 1,993 | 1,948 | 1,948 | -1.86% | 36,300 | 352億5670万 | -0.66% | 14.08 | 0.89 |
| 04/15 | 1,980 | 1,996 | 1,970 | 1,985 | -1.64% | 43,400 | 359億2636万 | +1.28% | 14.34 | 0.91 |
| 04/12 | 1,960 | 2,028 | 1,960 | 2,018 | +3.38% | 66,900 | 365億2362万 | +2.85% | 14.58 | 0.92 |
| 04/11 | 1,914 | 1,962 | 1,914 | 1,952 | +1.19% | 31,300 | 353億2909万 | -0.31% | 14.11 | 0.89 |
| 04/10 | 1,881 | 1,943 | 1,881 | 1,929 | +1.47% | 34,200 | 349億1282万 | -1.48% | 13.94 | 0.88 |
| 04/09 | 1,899 | 1,906 | 1,870 | 1,901 | +1.66% | 43,000 | 344億605万 | -2.96% | 13.74 | 0.87 |
| 04/08 | 1,888 | 1,905 | 1,854 | 1,870 | -1.06% | 56,700 | 338億4498万 | -4.54% | 13.51 | 0.86 |
| 04/05 | 1,876 | 1,909 | 1,868 | 1,890 | -0.32% | 42,000 | 342億696万 | -3.57% | 13.66 | 0.87 |
| 04/04 | 1,920 | 1,920 | 1,896 | 1,896 | -0.26% | 27,700 | 343億1555万 | -3.31% | 13.7 | 0.87 |
| 04/03 | 1,901 | 1,927 | 1,887 | 1,901 | -1.14% | 39,500 | 344億605万 | -3.01% | 13.74 | 0.87 |
| 04/02 | 1,988 | 1,988 | 1,921 | 1,923 | -2.29% | 52,800 | 348億422万 | -1.89% | 13.9 | 0.88 |
| 04/01 | 1,996 | 2,030 | 1,960 | 1,968 | -0.25% | 55,700 | 356億1868万 | +0.46% | 14.22 | 0.9 |
| 03/29 | 1,972 | 1,986 | 1,955 | 1,973 | +0.1% | 43,800 | 357億917万 | +0.92% | 12.99 | 0.9 |
| 03/28 | 1,979 | 2,000 | 1,969 | 1,971 | -0.55% | 30,300 | 356億7297万 | +0.97% | 12.98 | 0.9 |
| 03/27 | 1,994 | 2,000 | 1,973 | 1,982 | -0.6% | 45,100 | 358億7206万 | +1.64% | 13.05 | 0.91 |
| 03/26 | 1,995 | 2,005 | 1,993 | 1,994 | -0.05% | 18,100 | 360億8925万 | +2.31% | 13.13 | 0.91 |
| 03/25 | 2,026 | 2,031 | 1,995 | 1,995 | -2.11% | 47,900 | 361億735万 | +2.57% | 13.14 | 0.91 |
| 03/22 | 2,040 | 2,053 | 2,026 | 2,038 | +0.44% | 37,300 | 368億8560万 | +5.16% | 13.42 | 0.93 |
| 03/21 | 2,028 | 2,029 | 1,996 | 2,029 | +1% | 63,400 | 367億2271万 | +5.02% | 13.36 | 0.93 |
| 03/19 | 1,993 | 2,025 | 1,952 | 2,009 | +2.29% | 101,000 | 363億6073万 | +4.26% | 13.23 | 0.92 |
| 03/18 | 1,945 | 1,975 | 1,928 | 1,964 | +0.98% | 156,700 | 355億4628万 | +2.4% | 12.93 | 0.9 |
| 03/15 | 1,950 | 1,954 | 1,920 | 1,945 | -0.36% | 64,900 | 352億240万 | +1.78% | 12.81 | 0.89 |
| 03/14 | 1,956 | 1,985 | 1,934 | 1,952 | -1.91% | 103,400 | 353億2909万 | +2.52% | 12.85 | 0.89 |
| 03/13 | 2,000 | 2,051 | 1,970 | 1,990 | -0.15% | 101,600 | 360億1685万 | +4.74% | 13.1 | 0.91 |
| 03/12 | 1,931 | 1,993 | 1,894 | 1,993 | +2.57% | 107,100 | 360億7115万 | +5.12% | 13.12 | 0.91 |
| 03/11 | 1,987 | 1,987 | 1,930 | 1,943 | -3.43% | 106,000 | 351億6620万 | +2.8% | 12.79 | 0.89 |
| 03/08 | 1,959 | 2,030 | 1,951 | 2,012 | +3.87% | 151,400 | 364億1503万 | +6.62% | 13.25 | 0.92 |
| 03/07 | 1,960 | 1,970 | 1,920 | 1,937 | -0.67% | 92,700 | 350億5761万 | +2.98% | 12.75 | 0.89 |
| 03/06 | 1,907 | 1,950 | 1,906 | 1,950 | +0.67% | 60,700 | 352億9289万 | +3.83% | 12.84 | 0.89 |
| 03/05 | 1,920 | 1,950 | 1,901 | 1,937 | +1.41% | 62,700 | 350億5761万 | +3.31% | 12.75 | 0.89 |
| 03/04 | 1,911 | 1,925 | 1,896 | 1,910 | +0.21% | 58,800 | 345億6894万 | +1.92% | 12.58 | 0.88 |
| 03/01 | 1,895 | 1,936 | 1,884 | 1,906 | +0.53% | 57,000 | 344億9654万 | +1.65% | 12.55 | 0.87 |
| 02/29 | 1,875 | 1,908 | 1,848 | 1,896 | +0.85% | 76,100 | 343億1555万 | +1.12% | 12.48 | 0.87 |
| 02/28 | 1,900 | 1,910 | 1,880 | 1,880 | -1.36% | 59,100 | 340億2597万 | +0.16% | 12.38 | 0.86 |
| 02/27 | 1,897 | 1,926 | 1,881 | 1,906 | +0.16% | 86,500 | 344億9654万 | +1.38% | 12.55 | 0.87 |
| 02/26 | 1,878 | 1,909 | 1,872 | 1,903 | +1.82% | 79,800 | 344億4225万 | +1.17% | 12.53 | 0.87 |
| 02/22 | 1,883 | 1,883 | 1,845 | 1,869 | -0.74% | 86,300 | 338億2688万 | -0.69% | 12.31 | 0.86 |
| 02/21 | 1,918 | 1,921 | 1,873 | 1,883 | -1.77% | 78,600 | 340億8027万 | -0.05% | 12.4 | 0.86 |
| 02/20 | 1,945 | 1,945 | 1,911 | 1,917 | -2.39% | 81,800 | 346億9563万 | +1.59% | 12.62 | 0.88 |
| 02/19 | 1,885 | 1,977 | 1,885 | 1,964 | +4.19% | 132,700 | 355億4628万 | +3.92% | 12.93 | 0.9 |
| 02/16 | 1,866 | 1,926 | 1,856 | 1,885 | +2.28% | 105,400 | 341億1646万 | -0.32% | 12.41 | 0.86 |
| 02/15 | 1,898 | 1,898 | 1,805 | 1,843 | -1.6% | 151,800 | 333億5631万 | -2.69% | 12.13 | 0.84 |
| 02/14 | 1,904 | 1,913 | 1,855 | 1,873 | -1.42% | 181,700 | 338億9928万 | -1.42% | 12.33 | 0.86 |
| 02/13 | 1,898 | 1,957 | 1,883 | 1,900 | +6.5% | 295,700 | 343億8795万 | -0.21% | 12.51 | 0.87 |
| 02/09 | 1,800 | 1,815 | 1,766 | 1,784 | -0.11% | 114,700 | 322億8847万 | -6.4% | 11.75 | 0.82 |
| 02/08 | 1,787 | 1,790 | 1,759 | 1,786 | -0.06% | 143,900 | 323億2467万 | -6.74% | 11.76 | 0.82 |
| 02/07 | 1,838 | 1,838 | 1,787 | 1,787 | -3.56% | 211,500 | 323億4277万 | -7.12% | 11.77 | 0.82 |
| 02/06 | 1,886 | 1,886 | 1,847 | 1,853 | -1.65% | 62,600 | 335億3730万 | -4.09% | 12.2 | 0.85 |
| 02/05 | 1,865 | 1,894 | 1,855 | 1,884 | +1.78% | 56,900 | 340億9837万 | -2.69% | 12.4 | 0.86 |
| 02/02 | 1,860 | 1,883 | 1,849 | 1,851 | +0.16% | 111,700 | 335億110万 | -4.49% | 12.19 | 0.85 |
| 02/01 | 1,856 | 1,864 | 1,835 | 1,848 | -1.07% | 80,600 | 334億4680万 | -4.69% | 12.17 | 0.85 |
| 01/31 | 1,867 | 1,872 | 1,853 | 1,868 | +0.16% | 54,900 | 338億878万 | -3.76% | 12.3 | 0.86 |
| 01/30 | 1,886 | 1,900 | 1,859 | 1,865 | -1.27% | 164,900 | 337億5449万 | -3.96% | 12.28 | 0.85 |
| 01/29 | 1,909 | 1,909 | 1,883 | 1,889 | -1.05% | 79,600 | 341億8886万 | -2.88% | 12.44 | 0.87 |
| 01/26 | 1,920 | 1,930 | 1,896 | 1,909 | -0.78% | 64,700 | 345億5084万 | -1.9% | 12.57 | 0.87 |
| 01/25 | 1,920 | 1,947 | 1,916 | 1,924 | +0.52% | 51,600 | 348億2232万 | -1.13% | 12.67 | 0.88 |
| 01/24 | 1,940 | 1,941 | 1,911 | 1,914 | -1.59% | 49,500 | 346億4133万 | -1.64% | 12.6 | 0.88 |
| 01/23 | 1,951 | 1,964 | 1,932 | 1,945 | +0.15% | 76,600 | 352億240万 | 0% | 12.81 | 0.89 |
| 01/22 | 1,945 | 1,970 | 1,937 | 1,942 | +0.1% | 45,500 | 351億4810万 | -0.1% | 12.79 | 0.89 |
| 01/19 | 1,929 | 1,959 | 1,925 | 1,940 | +1.15% | 21,600 | 351億1191万 | -0.1% | 12.77 | 0.89 |
| 01/18 | 1,921 | 1,947 | 1,916 | 1,918 | -0.1% | 40,900 | 347億1373万 | -1.18% | 12.63 | 0.88 |
| 01/17 | 1,970 | 1,972 | 1,920 | 1,920 | -2.34% | 65,400 | 347億4993万 | -1.13% | 12.64 | 0.88 |
| 01/16 | 1,996 | 1,996 | 1,960 | 1,966 | -1.06% | 35,700 | 355億8248万 | +1.13% | 12.94 | 0.9 |
| 01/15 | 1,998 | 2,000 | 1,973 | 1,987 | -0.1% | 41,200 | 359億6256万 | +2.05% | 13.08 | 0.91 |
| 01/12 | 1,982 | 1,991 | 1,960 | 1,989 | +0.76% | 36,000 | 359億9875万 | +2.1% | 13.1 | 0.91 |
| 01/11 | 1,999 | 1,999 | 1,959 | 1,974 | -0.45% | 61,300 | 357億2727万 | +1.18% | 13 | 0.9 |
| 01/10 | 1,969 | 1,995 | 1,969 | 1,983 | +0.81% | 32,900 | 358億9016万 | +1.33% | 13.06 | 0.91 |
| 01/09 | 1,977 | 2,002 | 1,961 | 1,967 | -0.05% | 40,700 | 356億58万 | +0.15% | 12.95 | 0.9 |
| 01/05 | 2,000 | 2,001 | 1,955 | 1,968 | -1.6% | 56,400 | 356億1868万 | -0.15% | 12.96 | 0.9 |
| 01/04 | 1,977 | 2,005 | 1,961 | 2,000 | 0% | 33,900 | 361億9784万 | +1.11% | 13.17 | 0.92 |
| 2023 | ||||||||||
| 12/29 | 2,001 | 2,006 | 1,984 | 2,000 | 0% | 34,400 | 361億9784万 | +0.65% | 13.17 | 0.97 |
| 12/28 | 1,962 | 2,000 | 1,951 | 2,000 | +2.25% | 44,300 | 361億9784万 | +0.25% | 13.17 | 0.97 |
| 12/27 | 1,935 | 1,965 | 1,935 | 1,956 | +1.93% | 43,700 | 354億149万 | -2.4% | 12.88 | 0.95 |
| 12/26 | 1,900 | 1,933 | 1,898 | 1,919 | +1.53% | 49,400 | 347億3183万 | -4.72% | 12.63 | 0.93 |
| 12/25 | 1,900 | 1,919 | 1,889 | 1,890 | -0.16% | 60,800 | 342億696万 | -6.67% | 12.44 | 0.92 |
| 12/22 | 1,890 | 1,896 | 1,885 | 1,893 | -0.32% | 40,200 | 342億6126万 | -7.11% | 12.46 | 0.92 |
| 12/21 | 1,919 | 1,919 | 1,888 | 1,899 | -1.66% | 50,900 | 343億6985万 | -7.46% | 12.5 | 0.92 |
| 12/20 | 1,936 | 1,959 | 1,930 | 1,931 | +0.63% | 57,400 | 349億4902万 | -6.49% | 12.71 | 0.94 |
| 12/19 | 1,886 | 1,924 | 1,883 | 1,919 | +1.16% | 59,400 | 347億3183万 | -7.56% | 12.63 | 0.93 |
| 12/18 | 1,921 | 1,921 | 1,877 | 1,897 | -1.35% | 63,900 | 343億3365万 | -9.1% | 12.49 | 0.92 |
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 | 995 8/27 | 593 3/28 3/27 | 190,900 4/2 | - | - | +13.57% 8/27 | -20.26% 11/12 |
| 2009年 3月期 | 1,038 7/24 | 267 3/10 | 103,700 4/28 | - | - | +30.67% 6/5 | -36.47% 10/10 |
| 2010年 3月期 | 747 3/31 | 273 5/1 | 200,600 10/29 | 141億5484万 | - | +60.33% 6/4 | -13.67% 10/6 |
| 2011年 3月期 | 1,336 2/3 | 600 8/31 8/27 | 711,200 1/19 | 253億1576万 | 113億6935万 | +26.01% 1/4 | -38.78% 3/15 |
| 2012年 3月期 | 1,363 3/14 | 799 10/6 | 952,100 2/29 | 258億2738万 | 151億4018万 | +27.94% 6/9 | -15.8% 10/5 |
| 2013年 3月期 | 1,325 4/2 | 740 10/3 | 394,200 10/1 | 251億732万 | 140億2220万 | +15.22% 11/16 | -18.97% 10/3 |
| 2014年 3月期 | 1,085 6/18 | 806 3/17 | 514,300 8/5 | 205億5958万 | 145億8773万 | +14.45% 11/28 | -11.77% 8/5 |
| 2015年 3月期 | 1,468 3/27 | 802 5/7 | 347,800 5/7 | 265億6921万 | 145億1533万 | +12.77% 9/10 | -15.5% 10/17 |
| 2016年 3月期 | 1,543 4/16 | 934 2/8 | 241,400 5/15 | 279億2663万 | 169億439万 | +10.22% 10/6 | -15.25% 8/25 |
| 2017年 3月期 | 2,617 3/31 | 953 4/1 | 377,800 2/6 | 473億6488万 | 172億4827万 | +22.02% 2/16 | -8.71% 6/24 |
| 2018年 3月期 | 5,600 1/24 1/23 | 2,065 4/17 | 1,091,300 11/9 | 1013億5396万 | 373億7427万 | +21.62% 6/1 | -28.3% 2/14 |
| 2019年 3月期 | 4,315 4/2 | 1,775 12/25 | 1,057,400 11/9 | 780億9685万 | 321億2558万 | +21.95% 8/9 | -22.44% 11/13 |
| 2020年 3月期 | 4,040 2/14 | 2,119 3/13 | 359,900 8/5 | 731億1964万 | 383億5161万 | +17.84% 5/8 | -31.65% 3/13 |
| 2021年 3月期 | 4,740 2/3 | 2,437 4/3 | 186,700 2/26 | 857億8889万 | 441億707万 | +19.13% 5/11 | -16.42% 2/25 |
| 2022年 3月期 | 4,530 9/17 | 2,292 3/9 | 358,400 4/16 | 819億8812万 | 414億8273万 | +14.08% 9/14 | -20.61% 1/27 |
| 2023年 3月期 | 3,140 3/3 | 1,881 4/27 | 721,800 5/31 | 568億3061万 | 340億4407万 | +22.24% 6/8 | -8.2% 5/12 |
| 2024年 3月期 | 2,961 4/3 | 1,759 2/8 | 295,700 2/13 | 535億9091万 | 318億3600万 | +6.65% 3/8 | -12.18% 12/12 |
| 最新 | 1,733 2024/5/17 | 82,900 | 313億6543万 | -10.11% 1,928 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- 6%（1.06倍）
- 1991/12/30 vs 1990/12/28
- -12%（0.88倍）
- 1992/12/30 vs 1991/12/30
- -18%（0.82倍）
- 1993/12/30 vs 1992/12/30
- -17%（0.83倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- -8%（0.92倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/29 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/29
- -63%（0.37倍）
- 1999/12/30 vs 1998/12/30
- 32%（1.32倍）
- 2000/12/29 vs 1999/12/30
- 222%（3.22倍）
- 2001/12/28 vs 2000/12/29
- -62%（0.38倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 96%（1.96倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 72%（1.72倍）
- 2011/12/30 vs 2010/12/30
- 8%（1.08倍）
- 2012/12/28 vs 2011/12/30
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 39%（1.39倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 195%（2.95倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 88%（1.88倍）
- 2020/12/30 vs 2019/12/30
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -41%（0.59倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/05/17 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
250円（1998/11/05） - 593%（6.93倍）
1,733円（5/17）