株価チャート
株価
5/20
- 前日 (5/17)
- 1,637
- 始値
- 1,677
- 高値
- 1,746
- 安値
- 1,662
- 終値 +5.38%
- 1,725
- 出来高 +33.07%
- 134,800
乖離率
- 株価（5日）
移動平均値 - +3.42%
1,668 - 株価（25日）
移動平均値 - +25.36%
1,376 - 出来高（5日）
移動平均値 - -5.02%
141,920
2023/12/19～2024/05/20
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 | ||||||||||
| 05/20 | 1,677 | 1,746 | 1,662 | 1,725 | +5.38% | 134,800 | 333億4779万 | +25.36% | 9.72 | 0.78 |
| 05/17 | 1,594 | 1,668 | 1,594 | 1,637 | +2.7% | 101,300 | 316億4657万 | +20.37% | 9.22 | 0.74 |
| 05/16 | 1,674 | 1,674 | 1,587 | 1,594 | -5.12% | 162,600 | 308億1529万 | +18.34% | 8.98 | 0.72 |
| 05/15 | 1,680 | 1,705 | 1,642 | 1,680 | -1.35% | 129,900 | 324億7785万 | +25.94% | 9.47 | 0.75 |
| 05/14 | 1,700 | 1,739 | 1,683 | 1,703 | +0.18% | 181,000 | 329億2249万 | +29.31% | 9.6 | 0.77 |
| 05/13 | 1,672 | 1,760 | 1,618 | 1,700 | +7.46% | 735,600 | 328億6449万 | +30.77% | 9.58 | 0.76 |
| 05/10 | 1,582 | 1,582 | 1,582 | 1,582 | +23.4% | 86,300 | 305億8331万 | +23.5% | 8.91 | 0.71 |
| 05/09 | 1,293 | 1,293 | 1,258 | 1,282 | -0.08% | 59,200 | 247億8369万 | +1.18% | 7.22 | 0.58 |
| 05/08 | 1,272 | 1,302 | 1,264 | 1,283 | +0.47% | 94,400 | 248億302万 | +1.34% | 7.23 | 0.58 |
| 05/07 | 1,260 | 1,282 | 1,254 | 1,277 | +1.75% | 67,400 | 246億8703万 | +0.87% | 7.19 | 0.57 |
| 05/02 | 1,238 | 1,256 | 1,238 | 1,255 | +1.37% | 22,400 | 242億6173万 | -0.87% | 7.07 | 0.56 |
| 05/01 | 1,234 | 1,248 | 1,231 | 1,238 | 0% | 40,100 | 239億3308万 | -2.29% | 6.98 | 0.56 |
| 04/30 | 1,233 | 1,252 | 1,219 | 1,238 | +1.23% | 72,300 | 239億3308万 | -2.44% | 6.98 | 0.56 |
| 04/26 | 1,217 | 1,224 | 1,194 | 1,223 | +0.74% | 50,700 | 236億4310万 | -3.7% | 6.89 | 0.55 |
| 04/25 | 1,232 | 1,239 | 1,212 | 1,214 | -1.7% | 32,400 | 234億6911万 | -4.41% | 6.84 | 0.55 |
| 04/24 | 1,217 | 1,236 | 1,215 | 1,235 | +2.24% | 24,000 | 238億7509万 | -2.91% | 6.96 | 0.55 |
| 04/23 | 1,220 | 1,225 | 1,198 | 1,208 | -0.58% | 21,200 | 233億5312万 | -5.03% | 6.81 | 0.54 |
| 04/22 | 1,227 | 1,233 | 1,202 | 1,215 | -0.57% | 48,800 | 234億8844万 | -4.63% | 6.85 | 0.55 |
| 04/19 | 1,255 | 1,255 | 1,199 | 1,222 | -3.17% | 64,200 | 236億2377万 | -4.08% | 6.89 | 0.55 |
| 04/18 | 1,259 | 1,281 | 1,252 | 1,262 | -0.39% | 58,600 | 243億9705万 | -0.94% | 7.11 | 0.57 |
| 04/17 | 1,309 | 1,309 | 1,260 | 1,267 | -2.09% | 33,400 | 244億9371万 | -0.47% | 7.14 | 0.57 |
| 04/16 | 1,330 | 1,336 | 1,294 | 1,294 | -3.65% | 57,900 | 250億1568万 | +1.81% | 7.29 | 0.58 |
| 04/15 | 1,360 | 1,366 | 1,325 | 1,343 | -1.9% | 76,300 | 259億6295万 | +5.83% | 7.57 | 0.6 |
| 04/12 | 1,374 | 1,377 | 1,339 | 1,369 | +1.33% | 70,800 | 264億6558万 | +8.14% | 7.71 | 0.62 |
| 04/11 | 1,310 | 1,362 | 1,308 | 1,351 | +2.58% | 76,900 | 261億1760万 | +7.05% | 7.61 | 0.61 |
| 04/10 | 1,330 | 1,349 | 1,305 | 1,317 | -0.68% | 48,400 | 254億6031万 | +4.52% | 7.42 | 0.59 |
| 04/09 | 1,279 | 1,326 | 1,270 | 1,326 | +4.57% | 62,800 | 256億3430万 | +5.41% | 7.47 | 0.6 |
| 04/08 | 1,256 | 1,281 | 1,256 | 1,268 | +1.52% | 43,700 | 245億1304万 | +0.88% | 7.14 | 0.57 |
| 04/05 | 1,263 | 1,263 | 1,238 | 1,249 | -2.27% | 53,100 | 241億4573万 | -0.79% | 7.04 | 0.56 |
| 04/04 | 1,266 | 1,281 | 1,243 | 1,278 | +3.4% | 104,900 | 247億636万 | +1.19% | 7.2 | 0.57 |
| 04/03 | 1,225 | 1,236 | 1,218 | 1,236 | 0% | 37,600 | 238億9442万 | -2.37% | 6.96 | 0.56 |
| 04/02 | 1,247 | 1,260 | 1,227 | 1,236 | -1.12% | 46,100 | 238億9442万 | -2.75% | 6.96 | 0.56 |
| 04/01 | 1,273 | 1,282 | 1,242 | 1,250 | -1.5% | 48,800 | 241億6507万 | -1.88% | 7.04 | 0.56 |
| 03/29 | 1,277 | 1,278 | 1,253 | 1,269 | -0.7% | 84,100 | 245億3238万 | -0.63% | 11.39 | 0.57 |
| 03/28 | 1,265 | 1,299 | 1,262 | 1,278 | -0.23% | 29,300 | 247億636万 | -0.16% | 11.47 | 0.57 |
| 03/27 | 1,292 | 1,296 | 1,274 | 1,281 | -0.7% | 35,000 | 247億6436万 | -0.16% | 11.5 | 0.58 |
| 03/26 | 1,260 | 1,293 | 1,252 | 1,290 | +2.22% | 49,100 | 249億3835万 | +0.47% | 11.58 | 0.58 |
| 03/25 | 1,240 | 1,271 | 1,235 | 1,262 | +1.61% | 57,900 | 243億9705万 | -1.71% | 11.32 | 0.57 |
| 03/22 | 1,253 | 1,256 | 1,240 | 1,242 | -0.88% | 53,100 | 240億1041万 | -3.35% | 11.15 | 0.56 |
| 03/21 | 1,267 | 1,270 | 1,249 | 1,253 | +0.64% | 35,900 | 242億2306万 | -2.49% | 11.24 | 0.56 |
| 03/19 | 1,240 | 1,248 | 1,234 | 1,245 | +0.57% | 27,500 | 240億6841万 | -3.19% | 11.17 | 0.56 |
| 03/18 | 1,246 | 1,246 | 1,226 | 1,238 | +0.49% | 22,100 | 239億3308万 | -3.81% | 11.11 | 0.56 |
| 03/15 | 1,212 | 1,232 | 1,212 | 1,232 | +0.57% | 37,700 | 238億1709万 | -4.5% | 11.06 | 0.55 |
| 03/14 | 1,220 | 1,228 | 1,216 | 1,225 | +0.41% | 15,600 | 236億8176万 | -5.26% | 10.99 | 0.55 |
| 03/13 | 1,241 | 1,250 | 1,205 | 1,220 | -0.97% | 24,500 | 235億8510万 | -5.86% | 10.95 | 0.55 |
| 03/12 | 1,229 | 1,238 | 1,209 | 1,232 | -0.08% | 26,000 | 238億1709万 | -5.23% | 11.06 | 0.55 |
| 03/11 | 1,250 | 1,263 | 1,222 | 1,233 | -3.45% | 44,900 | 238億3642万 | -5.3% | 11.06 | 0.55 |
| 03/08 | 1,272 | 1,286 | 1,261 | 1,277 | +0.55% | 32,700 | 246億8703万 | -2.15% | 11.46 | 0.57 |
| 03/07 | 1,285 | 1,295 | 1,267 | 1,270 | -1.17% | 55,700 | 245億5171万 | -2.76% | 11.4 | 0.57 |
| 03/06 | 1,278 | 1,303 | 1,265 | 1,285 | +0.31% | 69,200 | 248億4169万 | -1.61% | 11.53 | 0.58 |
| 03/05 | 1,290 | 1,310 | 1,278 | 1,281 | -1.46% | 56,900 | 247億6436万 | -1.84% | 11.5 | 0.58 |
| 03/04 | 1,315 | 1,324 | 1,293 | 1,300 | -0.76% | 112,100 | 251億3167万 | -0.15% | 11.67 | 0.58 |
| 03/01 | 1,335 | 1,350 | 1,298 | 1,310 | -2.24% | 62,900 | 253億2499万 | +0.69% | 11.76 | 0.59 |
| 02/29 | 1,368 | 1,368 | 1,338 | 1,340 | -1.98% | 32,400 | 259億495万 | +3.24% | 12.02 | 0.6 |
| 02/28 | 1,349 | 1,378 | 1,343 | 1,367 | +1.33% | 66,600 | 264億2692万 | +5.72% | 12.27 | 0.61 |
| 02/27 | 1,313 | 1,366 | 1,313 | 1,349 | +2.35% | 52,100 | 260億7894万 | +4.9% | 12.11 | 0.61 |
| 02/26 | 1,328 | 1,331 | 1,310 | 1,318 | -0.75% | 46,100 | 254億7965万 | +2.97% | 11.83 | 0.59 |
| 02/22 | 1,339 | 1,348 | 1,318 | 1,328 | -0.75% | 39,100 | 256億7297万 | +4.08% | 11.92 | 0.6 |
| 02/21 | 1,354 | 1,354 | 1,324 | 1,338 | -1.25% | 53,300 | 258億6629万 | +5.27% | 12.01 | 0.6 |
| 02/20 | 1,320 | 1,362 | 1,313 | 1,355 | +3.36% | 75,000 | 261億9493万 | +7.03% | 12.16 | 0.61 |
| 02/19 | 1,291 | 1,320 | 1,291 | 1,311 | +0.85% | 42,800 | 253億4432万 | +3.97% | 11.76 | 0.59 |
| 02/16 | 1,269 | 1,309 | 1,269 | 1,300 | +2.44% | 91,100 | 251億3167万 | +3.42% | 11.67 | 0.58 |
| 02/15 | 1,259 | 1,274 | 1,237 | 1,269 | +1.04% | 122,700 | 245億3238万 | +1.2% | 11.39 | 0.57 |
| 02/14 | 1,268 | 1,280 | 1,249 | 1,256 | -1.18% | 36,200 | 242億8106万 | +0.32% | 11.27 | 0.56 |
| 02/13 | 1,277 | 1,294 | 1,237 | 1,271 | -0.7% | 138,700 | 245億7104万 | +1.68% | 11.41 | 0.57 |
| 02/09 | 1,260 | 1,286 | 1,236 | 1,280 | -1.99% | 175,600 | 247億4503万 | +2.65% | 11.49 | 0.58 |
| 02/08 | 1,320 | 1,325 | 1,292 | 1,306 | -0.15% | 61,500 | 252億4766万 | +4.98% | 11.72 | 0.59 |
| 02/07 | 1,301 | 1,320 | 1,297 | 1,308 | +0.54% | 18,600 | 252億8633万 | +5.65% | 11.74 | 0.59 |
| 02/06 | 1,295 | 1,311 | 1,291 | 1,301 | -0.46% | 35,100 | 251億5100万 | +5.69% | 11.67 | 0.58 |
| 02/05 | 1,305 | 1,314 | 1,285 | 1,307 | +0.62% | 39,400 | 252億6699万 | +6.69% | 11.73 | 0.59 |
| 02/02 | 1,306 | 1,314 | 1,292 | 1,299 | +0.62% | 33,500 | 251億1234万 | +6.65% | 11.66 | 0.58 |
| 02/01 | 1,309 | 1,314 | 1,276 | 1,291 | -0.77% | 72,300 | 249億5768万 | +6.52% | 11.58 | 0.58 |
| 01/31 | 1,276 | 1,305 | 1,271 | 1,301 | +1.96% | 40,900 | 251億5100万 | +7.88% | 11.67 | 0.58 |
| 01/30 | 1,262 | 1,280 | 1,249 | 1,276 | +1.92% | 38,900 | 246億6770万 | +6.42% | 11.45 | 0.57 |
| 01/29 | 1,230 | 1,264 | 1,213 | 1,252 | +1.87% | 50,100 | 242億373万 | +4.86% | 11.23 | 0.56 |
| 01/26 | 1,252 | 1,255 | 1,225 | 1,229 | -2.46% | 41,500 | 237億5909万 | +3.45% | 11.03 | 0.55 |
| 01/25 | 1,234 | 1,276 | 1,225 | 1,260 | +2.52% | 60,000 | 243億5839万 | +6.42% | 11.31 | 0.57 |
| 01/24 | 1,216 | 1,231 | 1,216 | 1,229 | +1.07% | 37,600 | 237億5909万 | +4.33% | 11.03 | 0.55 |
| 01/23 | 1,215 | 1,227 | 1,202 | 1,216 | +0.58% | 36,800 | 235億778万 | +3.67% | 10.91 | 0.55 |
| 01/22 | 1,203 | 1,219 | 1,201 | 1,209 | +0.83% | 17,900 | 233億7245万 | +3.42% | 10.85 | 0.54 |
| 01/19 | 1,214 | 1,214 | 1,198 | 1,199 | -1.07% | 27,100 | 231億7913万 | +2.92% | 10.76 | 0.54 |
| 01/18 | 1,196 | 1,216 | 1,196 | 1,212 | +1% | 29,100 | 234億3045万 | +4.3% | 10.88 | 0.54 |
| 01/17 | 1,215 | 1,218 | 1,196 | 1,200 | -1.4% | 30,300 | 231億9846万 | +3.63% | 10.77 | 0.54 |
| 01/16 | 1,230 | 1,230 | 1,209 | 1,217 | -0.73% | 30,200 | 235億2711万 | +5.28% | 10.92 | 0.55 |
| 01/15 | 1,204 | 1,233 | 1,199 | 1,226 | +1.83% | 61,600 | 237億110万 | +6.24% | 11 | 0.55 |
| 01/12 | 1,222 | 1,228 | 1,199 | 1,204 | -1.95% | 48,400 | 232億7579万 | +4.51% | 10.8 | 0.54 |
| 01/11 | 1,216 | 1,237 | 1,216 | 1,228 | +1.07% | 46,500 | 237億3976万 | +6.6% | 11.02 | 0.55 |
| 01/10 | 1,219 | 1,223 | 1,203 | 1,215 | -0.33% | 29,800 | 234億8844万 | +5.56% | 10.9 | 0.55 |
| 01/09 | 1,216 | 1,232 | 1,211 | 1,219 | +1.33% | 54,900 | 235億6577万 | +6.09% | 10.94 | 0.55 |
| 01/05 | 1,190 | 1,212 | 1,180 | 1,203 | +1.01% | 71,900 | 232億5646万 | +4.88% | 10.8 | 0.54 |
| 01/04 | 1,158 | 1,191 | 1,142 | 1,191 | +3.48% | 93,700 | 230億2447万 | +3.93% | 10.69 | 0.54 |
| 2023 | ||||||||||
| 12/29 | 1,129 | 1,156 | 1,129 | 1,151 | +1.14% | 17,200 | 222億5119万 | +0.44% | 10.33 | 0.55 |
| 12/28 | 1,139 | 1,144 | 1,126 | 1,138 | -0.44% | 33,600 | 219億9988万 | -0.7% | 10.21 | 0.54 |
| 12/27 | 1,152 | 1,156 | 1,140 | 1,143 | +0.18% | 28,400 | 220億9654万 | -0.44% | 10.26 | 0.54 |
| 12/26 | 1,148 | 1,151 | 1,134 | 1,141 | -0.61% | 16,100 | 220億5787万 | -0.7% | 10.24 | 0.54 |
| 12/25 | 1,138 | 1,165 | 1,129 | 1,148 | +0.88% | 67,700 | 221億9320万 | -0.26% | 10.3 | 0.54 |
| 12/22 | 1,145 | 1,148 | 1,122 | 1,138 | +0.09% | 46,100 | 219億9988万 | -1.39% | 10.21 | 0.54 |
| 12/21 | 1,137 | 1,142 | 1,127 | 1,137 | -0.09% | 24,800 | 219億8054万 | -1.64% | 10.2 | 0.54 |
| 12/20 | 1,112 | 1,150 | 1,112 | 1,138 | +2.25% | 49,700 | 219億9988万 | -1.73% | 10.21 | 0.54 |
| 12/19 | 1,107 | 1,116 | 1,102 | 1,113 | -0.09% | 16,500 | 215億1657万 | -4.05% | 9.99 | 0.53 |
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 | 1,180 6/22 | 581 12/21 | 44,000 2/13 | - | - | +17.22% 2/25 | -30.02% 8/17 |
| 2009年 3月期 | 930 7/14 | 305 3/16 | 22,000 8/29 | - | - | +26.25% 4/13 | -32.26% 1/16 |
| 2010年 3月期 | 500 9/30 | 340 4/1 | 164,500 10/6 | - | - | +18.83% 8/25 | -16.73% 7/22 |
| 2011年 3月期 | 511 5/6 | 355 3/15 | 167,500 3/15 | 98億7868万 | 68億6288万 | +13.57% 3/3 | -15.16% 3/15 |
| 2012年 3月期 | 463 7/5 7/4 他2件 | 380 1/4 11/7 | 75,900 3/27 | 89億5074万 | 73億4618万 | +4% 2/20 | -9.9% 8/9 |
| 2013年 3月期 | 409 4/2 | 351 10/29 | 120,000 3/5 | 79億681万 | 67億8555万 | +8.99% 5/7 | -7.01% 9/13 |
| 2014年 3月期 | 498 1/23 1/21 | 377 4/2 | 256,000 9/12 | 96億2736万 | 72億8818万 | +12.04% 1/22 | -8.23% 2/17 |
| 2015年 3月期 | 625 9/16 | 406 4/18 4/14 他2件 | 196,200 7/15 | 120億8253万 | 78億4881万 | +16.95% 9/16 | -6.42% 10/16 |
| 2016年 3月期 | 793 11/2 | 516 2/12 | 212,300 8/24 | 153億3032万 | 99億7534万 | +13.75% 5/19 | -12.08% 2/12 |
| 2017年 3月期 | 1,082 3/30 | 525 6/24 | 690,900 3/17 | 209億1728万 | 101億4932万 | +18.4% 11/22 | -8.52% 6/16 |
| 2018年 3月期 | 1,450 1/24 | 827 8/24 | 340,100 5/11 | 280億3148万 | 159億8761万 | +20.76% 4/5 | -9.03% 5/26 |
| 2019年 3月期 | 2,160 11/26 | 1,244 5/22 | 2,303,700 6/5 | 417億5724万 | 240億4907万 | +29.87% 6/8 | -14.62% 12/25 |
| 2020年 3月期 | 1,581 4/9 | 490 3/23 | 733,500 6/20 | 305億6398万 | 94億7270万 | +11.18% 9/20 | -32.3% 3/16 |
| 2021年 3月期 | 869 3/17 | 527 4/6 | 264,000 10/29 | 167億9955万 | 101億8799万 | +18.06% 6/8 | -12.38% 8/7 |
| 2022年 3月期 | 922 9/14 | 702 1/20 | 217,700 4/30 | 178億2415万 | 135億7110万 | +12.94% 9/14 | -10.57% 11/30 |
| 2023年 3月期 | 926 6/7 | 722 4/6 4/1 | 250,100 6/17 | 179億148万 | 139億5774万 | +17.79% 4/21 | -6.48% 8/9 |
| 2024年 3月期 | 1,515 7/4 | 801 4/7 | 596,000 5/15 | 292億8806万 | 154億8497万 | +23.5% 5/15 | -10.83% 10/23 |
| 最新 | 1,725 2024/5/20 | 134,800 | 333億4779万 | +25.36% 1,376 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 96%（1.96倍）
- 1985/12/27 vs 1984/12/28
- -10%（0.9倍）
- 1986/12/27 vs 1985/12/27
- -7%（0.93倍）
- 1987/12/28 vs 1986/12/27
- 29%（1.29倍）
- 1988/12/28 vs 1987/12/28
- 37%（1.37倍）
- 1989/12/29 vs 1988/12/28
- 46%（1.46倍）
- 1990/12/27 vs 1989/12/29
- -4%（0.96倍）
- 1991/12/26 vs 1990/12/27
- -7%（0.93倍）
- 1992/12/28 vs 1991/12/26
- -17%（0.83倍）
- 1993/12/30 vs 1992/12/28
- 64%（1.64倍）
- 1994/12/29 vs 1993/12/30
- -18%（0.82倍）
- 1995/12/29 vs 1994/12/29
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -10%（0.9倍）
- 1997/12/30 vs 1996/12/30
- -78%（0.22倍）
- 1998/12/30 vs 1997/12/30
- 39%（1.39倍）
- 1999/12/30 vs 1998/12/30
- -7%（0.93倍）
- 2000/12/29 vs 1999/12/30
- -23%（0.77倍）
- 2001/12/28 vs 2000/12/29
- 16%（1.16倍）
- 2002/12/30 vs 2001/12/28
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- 69%（1.69倍）
- 2004/12/30 vs 2003/12/30
- 113%（2.13倍）
- 2005/12/29 vs 2004/12/30
- -12%（0.88倍）
- 2006/12/29 vs 2005/12/29
- 15%（1.15倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/25 vs 2007/12/28
- -2%（0.98倍）
- 2009/12/30 vs 2008/12/25
- -40%（0.6倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 32%（1.32倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- 53%（1.53倍）
- 2019/12/30 vs 2018/12/28
- -50%（0.5倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/05/20 vs 2023/12/29
- 50%（1.5倍）
- 過去安値
191円（1983/01/07） - 802%（9.02倍）
1,725円（5/20）