株価チャート
株価
5/16
- 前日 (5/15)
- 1,346
- 始値
- 1,350
- 高値
- 1,355
- 安値
- 1,328
- 終値 -1.11%
- 1,331
- 出来高 +0.81%
- 25,000
乖離率
- 株価（5日）
移動平均値 - +0.15%
1,329 - 株価（25日）
移動平均値 - +3.26%
1,289 - 出来高（5日）
移動平均値 - +6.56%
23,460
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 1,350 | 1,355 | 1,328 | 1,331 | -1.11% | 25,000 | 286億1650万 | +3.26% | 15.86 | 0.72 |
| 05/15 | 1,329 | 1,350 | 1,329 | 1,346 | +1.66% | 24,800 | 289億3900万 | +4.58% | 16.04 | 0.73 |
| 05/14 | 1,350 | 1,364 | 1,318 | 1,324 | +0.38% | 34,900 | 284億6600万 | +3.04% | 15.78 | 0.72 |
| 05/13 | 1,310 | 1,329 | 1,310 | 1,319 | -0.53% | 14,800 | 283億5850万 | +2.73% | 15.72 | 0.72 |
| 05/10 | 1,320 | 1,328 | 1,309 | 1,326 | +1.22% | 17,800 | 285億900万 | +3.43% | 15.8 | 0.72 |
| 05/09 | 1,297 | 1,312 | 1,290 | 1,310 | +1.63% | 10,800 | 281億6500万 | +2.26% | 15.61 | 0.71 |
| 05/08 | 1,295 | 1,299 | 1,289 | 1,289 | -0.54% | 5,600 | 277億1350万 | +0.78% | 15.36 | 0.7 |
| 05/07 | 1,298 | 1,299 | 1,287 | 1,296 | +0.08% | 11,500 | 278億6400万 | +1.41% | 15.44 | 0.7 |
| 05/02 | 1,287 | 1,298 | 1,287 | 1,295 | -0.08% | 6,800 | 278億4250万 | +1.41% | 15.43 | 0.7 |
| 05/01 | 1,285 | 1,298 | 1,285 | 1,296 | +0.86% | 6,400 | 278億6400万 | +1.41% | 15.44 | 0.7 |
| 04/30 | 1,289 | 1,289 | 1,275 | 1,285 | -0.23% | 12,600 | 276億2750万 | +0.47% | 15.31 | 0.7 |
| 04/26 | 1,278 | 1,288 | 1,269 | 1,288 | +0.78% | 13,900 | 276億9200万 | +0.55% | 15.35 | 0.7 |
| 04/25 | 1,276 | 1,283 | 1,275 | 1,278 | -0.39% | 6,700 | 274億7700万 | -0.31% | 15.23 | 0.69 |
| 04/24 | 1,269 | 1,287 | 1,269 | 1,283 | +1.83% | 12,500 | 275億8450万 | -0.08% | 15.29 | 0.7 |
| 04/23 | 1,267 | 1,267 | 1,260 | 1,260 | -0.4% | 4,000 | 270億9000万 | -2.02% | 15.01 | 0.68 |
| 04/22 | 1,248 | 1,269 | 1,248 | 1,265 | +2.43% | 11,600 | 271億9750万 | -1.79% | 15.07 | 0.69 |
| 04/19 | 1,266 | 1,266 | 1,227 | 1,235 | -2.45% | 27,700 | 265億5250万 | -4.26% | 14.71 | 0.67 |
| 04/18 | 1,258 | 1,269 | 1,247 | 1,266 | +1.28% | 17,200 | 272億1900万 | -2.01% | 15.08 | 0.69 |
| 04/17 | 1,255 | 1,255 | 1,233 | 1,250 | -0.16% | 21,600 | 268億7500万 | -3.33% | 14.89 | 0.68 |
| 04/16 | 1,271 | 1,273 | 1,250 | 1,252 | -2.34% | 23,900 | 269億1800万 | -3.25% | 14.92 | 0.68 |
| 04/15 | 1,270 | 1,282 | 1,262 | 1,282 | +0.94% | 13,400 | 275億6300万 | -1% | 15.27 | 0.7 |
| 04/12 | 1,283 | 1,286 | 1,270 | 1,270 | -0.78% | 11,400 | 273億500万 | -1.93% | 15.13 | 0.69 |
| 04/11 | 1,297 | 1,297 | 1,280 | 1,280 | -1.84% | 12,000 | 275億2000万 | -1.31% | 15.25 | 0.7 |
| 04/10 | 1,284 | 1,307 | 1,284 | 1,304 | +1.24% | 13,000 | 280億3600万 | +0.54% | 15.54 | 0.71 |
| 04/09 | 1,295 | 1,295 | 1,283 | 1,288 | -0.31% | 11,900 | 276億9200万 | -0.69% | 15.35 | 0.7 |
| 04/08 | 1,298 | 1,298 | 1,282 | 1,292 | +0.47% | 8,600 | 277億7800万 | -0.39% | 15.39 | 0.7 |
| 04/05 | 1,281 | 1,290 | 1,273 | 1,286 | -0.92% | 18,900 | 276億4900万 | -0.92% | 15.32 | 0.7 |
| 04/04 | 1,292 | 1,304 | 1,282 | 1,298 | +0.93% | 20,600 | 279億700万 | -0.15% | 15.47 | 0.71 |
| 04/03 | 1,271 | 1,289 | 1,269 | 1,286 | +0.55% | 21,000 | 276億4900万 | -1.08% | 15.32 | 0.7 |
| 04/02 | 1,272 | 1,285 | 1,266 | 1,279 | +0.16% | 28,100 | 274億9850万 | -1.69% | 15.24 | 0.69 |
| 04/01 | 1,288 | 1,296 | 1,269 | 1,277 | +0.47% | 28,000 | 274億5550万 | -1.92% | 15.22 | 0.69 |
| 03/29 | 1,260 | 1,277 | 1,257 | 1,271 | +1.44% | 38,800 | 273億2650万 | -2.38% | 14.9 | 0.64 |
| 03/28 | 1,300 | 1,300 | 1,251 | 1,253 | -5.29% | 59,200 | 269億3950万 | -3.76% | 14.69 | 0.63 |
| 03/27 | 1,328 | 1,334 | 1,323 | 1,323 | -0.53% | 58,300 | 284億4450万 | +1.46% | 15.51 | 0.67 |
| 03/26 | 1,322 | 1,330 | 1,312 | 1,330 | +0.99% | 35,600 | 285億9500万 | +2.07% | 15.59 | 0.67 |
| 03/25 | 1,320 | 1,328 | 1,314 | 1,317 | -0.75% | 33,500 | 283億1550万 | +1.23% | 15.44 | 0.66 |
| 03/22 | 1,324 | 1,329 | 1,321 | 1,327 | +0.53% | 16,700 | 285億3050万 | +2.16% | 15.56 | 0.67 |
| 03/21 | 1,329 | 1,329 | 1,318 | 1,320 | -0.6% | 17,300 | 283億8000万 | +1.77% | 15.48 | 0.67 |
| 03/19 | 1,310 | 1,328 | 1,309 | 1,328 | +0.91% | 13,000 | 285億5200万 | +2.47% | 15.57 | 0.67 |
| 03/18 | 1,328 | 1,330 | 1,310 | 1,316 | -0.9% | 18,600 | 282億9400万 | +1.7% | 15.43 | 0.66 |
| 03/15 | 1,296 | 1,337 | 1,296 | 1,328 | +3.03% | 37,800 | 285億5200万 | +2.55% | 15.57 | 0.67 |
| 03/14 | 1,281 | 1,298 | 1,271 | 1,289 | +0.62% | 21,800 | 277億1350万 | -0.54% | 15.11 | 0.65 |
| 03/13 | 1,288 | 1,288 | 1,269 | 1,281 | 0% | 15,900 | 275億4150万 | -1.39% | 15.02 | 0.65 |
| 03/12 | 1,258 | 1,287 | 1,246 | 1,281 | +1.26% | 27,000 | 275億4150万 | -1.54% | 15.02 | 0.65 |
| 03/11 | 1,292 | 1,292 | 1,251 | 1,265 | -2.32% | 27,800 | 271億9750万 | -2.99% | 14.83 | 0.64 |
| 03/08 | 1,291 | 1,318 | 1,276 | 1,295 | -0.84% | 69,900 | 278億4250万 | -0.84% | 15.18 | 0.65 |
| 03/07 | 1,296 | 1,309 | 1,294 | 1,306 | +0.77% | 16,500 | 280億7900万 | -0.08% | 15.31 | 0.66 |
| 03/06 | 1,289 | 1,300 | 1,289 | 1,296 | 0% | 19,300 | 278億6400万 | -0.92% | 15.19 | 0.65 |
| 03/05 | 1,292 | 1,305 | 1,287 | 1,296 | +0.15% | 16,200 | 278億6400万 | -0.92% | 15.19 | 0.65 |
| 03/04 | 1,316 | 1,316 | 1,294 | 1,294 | -1.6% | 18,100 | 278億2100万 | -1.07% | 15.17 | 0.65 |
| 03/01 | 1,322 | 1,330 | 1,310 | 1,315 | -0.38% | 9,900 | 282億7250万 | +0.46% | 15.42 | 0.66 |
| 02/29 | 1,309 | 1,326 | 1,303 | 1,320 | +1.62% | 25,100 | 283億8000万 | +0.92% | 15.48 | 0.67 |
| 02/28 | 1,305 | 1,312 | 1,293 | 1,299 | -0.61% | 82,200 | 279億2850万 | -0.69% | 15.23 | 0.66 |
| 02/27 | 1,307 | 1,312 | 1,299 | 1,307 | 0% | 17,700 | 281億50万 | -0.15% | 15.32 | 0.66 |
| 02/26 | 1,290 | 1,307 | 1,288 | 1,307 | +2.11% | 31,400 | 281億50万 | -0.15% | 15.32 | 0.66 |
| 02/22 | 1,285 | 1,289 | 1,272 | 1,280 | +0.08% | 18,600 | 275億2000万 | -2.29% | 15.01 | 0.65 |
| 02/21 | 1,292 | 1,292 | 1,274 | 1,279 | -0.93% | 13,300 | 274億9850万 | -2.52% | 15 | 0.65 |
| 02/20 | 1,299 | 1,302 | 1,291 | 1,291 | -0.62% | 12,700 | 277億5650万 | -1.75% | 15.14 | 0.65 |
| 02/19 | 1,291 | 1,299 | 1,280 | 1,299 | +0.62% | 13,200 | 279億2850万 | -1.37% | 15.23 | 0.66 |
| 02/16 | 1,259 | 1,299 | 1,254 | 1,291 | +2.54% | 33,500 | 277億5650万 | -2.12% | 15.14 | 0.65 |
| 02/15 | 1,280 | 1,283 | 1,258 | 1,259 | -1.56% | 22,800 | 270億6850万 | -4.77% | 14.76 | 0.64 |
| 02/14 | 1,311 | 1,311 | 1,271 | 1,279 | -2.14% | 30,600 | 274億9850万 | -3.62% | 15 | 0.65 |
| 02/13 | 1,285 | 1,317 | 1,285 | 1,307 | +2.03% | 30,500 | 281億50万 | -1.66% | 15.32 | 0.66 |
| 02/09 | 1,317 | 1,320 | 1,281 | 1,281 | -3.9% | 33,800 | 275億4150万 | -3.68% | 15.02 | 0.65 |
| 02/08 | 1,335 | 1,344 | 1,313 | 1,333 | -1.99% | 22,800 | 286億5950万 | +0.08% | 15.63 | 0.67 |
| 02/07 | 1,348 | 1,363 | 1,348 | 1,360 | +0.89% | 20,000 | 292億4000万 | +2.1% | 15.94 | 0.69 |
| 02/06 | 1,347 | 1,363 | 1,344 | 1,348 | +0.22% | 16,800 | 289億8200万 | +1.28% | 15.8 | 0.68 |
| 02/05 | 1,340 | 1,345 | 1,335 | 1,345 | +0.37% | 13,800 | 289億1750万 | +1.13% | 15.77 | 0.68 |
| 02/02 | 1,325 | 1,346 | 1,316 | 1,340 | +0.75% | 18,300 | 288億1000万 | +0.75% | 15.71 | 0.68 |
| 02/01 | 1,308 | 1,330 | 1,305 | 1,330 | +0.83% | 28,800 | 285億9500万 | 0% | 15.59 | 0.67 |
| 01/31 | 1,303 | 1,319 | 1,300 | 1,319 | -0.08% | 17,600 | 283億5850万 | -0.83% | 15.46 | 0.67 |
| 01/30 | 1,303 | 1,320 | 1,300 | 1,320 | +1.3% | 18,400 | 303億6000万 | -0.68% | 16.65 | 0.72 |
| 01/29 | 1,305 | 1,306 | 1,299 | 1,303 | +0.39% | 9,000 | 299億6900万 | -1.81% | 16.44 | 0.71 |
| 01/26 | 1,313 | 1,313 | 1,298 | 1,298 | -1.14% | 20,100 | 298億5400万 | -2.04% | 16.38 | 0.71 |
| 01/25 | 1,308 | 1,313 | 1,302 | 1,313 | +0.92% | 18,100 | 301億9900万 | -0.76% | 16.57 | 0.71 |
| 01/24 | 1,317 | 1,317 | 1,300 | 1,301 | -0.76% | 16,800 | 299億2300万 | -1.51% | 16.41 | 0.71 |
| 01/23 | 1,317 | 1,319 | 1,311 | 1,311 | -0.61% | 13,300 | 301億5300万 | -0.68% | 16.54 | 0.71 |
| 01/22 | 1,319 | 1,321 | 1,315 | 1,319 | 0% | 9,600 | 303億3700万 | 0% | 16.64 | 0.72 |
| 01/19 | 1,321 | 1,321 | 1,310 | 1,319 | -0.15% | 13,700 | 303億3700万 | +0.08% | 16.64 | 0.72 |
| 01/18 | 1,320 | 1,335 | 1,316 | 1,321 | -0.23% | 17,600 | 303億8300万 | +0.3% | 16.67 | 0.72 |
| 01/17 | 1,340 | 1,350 | 1,320 | 1,324 | -1.19% | 14,900 | 304億5200万 | +0.68% | 16.7 | 0.72 |
| 01/16 | 1,357 | 1,357 | 1,339 | 1,340 | -1.03% | 15,000 | 308億2000万 | +1.98% | 16.91 | 0.73 |
| 01/15 | 1,352 | 1,363 | 1,348 | 1,354 | +0.15% | 15,700 | 311億4200万 | +3.12% | 17.08 | 0.74 |
| 01/12 | 1,376 | 1,376 | 1,352 | 1,352 | -1.17% | 12,100 | 310億9600万 | +3.21% | 17.06 | 0.73 |
| 01/11 | 1,367 | 1,379 | 1,355 | 1,368 | -0.87% | 25,100 | 314億6400万 | +4.67% | 17.26 | 0.74 |
| 01/10 | 1,339 | 1,387 | 1,334 | 1,380 | +3.06% | 35,000 | 317億4000万 | +5.83% | 17.41 | 0.75 |
| 01/09 | 1,335 | 1,339 | 1,329 | 1,339 | +0.6% | 22,100 | 307億9700万 | +2.92% | 16.89 | 0.73 |
| 01/05 | 1,337 | 1,337 | 1,326 | 1,331 | -0.3% | 9,600 | 306億1300万 | +2.54% | 16.79 | 0.72 |
| 01/04 | 1,339 | 1,339 | 1,313 | 1,335 | +0.75% | 29,200 | 307億500万 | +3.01% | 16.84 | 0.73 |
| 2023 | ||||||||||
| 12/29 | 1,332 | 1,332 | 1,316 | 1,325 | -0.9% | 13,500 | 304億7500万 | +2.4% | 16.94 | 0.74 |
| 12/28 | 1,336 | 1,340 | 1,332 | 1,337 | +0.07% | 8,700 | 307億5100万 | +3.48% | 17.09 | 0.75 |
| 12/27 | 1,347 | 1,347 | 1,327 | 1,336 | -0.74% | 20,800 | 307億2800万 | +3.49% | 17.08 | 0.75 |
| 12/26 | 1,335 | 1,348 | 1,332 | 1,346 | +1.51% | 17,800 | 309億5800万 | +4.5% | 17.21 | 0.75 |
| 12/25 | 1,329 | 1,331 | 1,320 | 1,326 | 0% | 16,000 | 304億9800万 | +3.11% | 16.95 | 0.74 |
| 12/22 | 1,313 | 1,331 | 1,307 | 1,326 | +0.99% | 31,600 | 304億9800万 | +3.11% | 16.95 | 0.74 |
| 12/21 | 1,299 | 1,314 | 1,283 | 1,313 | +4.54% | 49,300 | 301億9900万 | +2.18% | 16.79 | 0.74 |
| 12/20 | 1,250 | 1,263 | 1,250 | 1,256 | +0.48% | 13,400 | 288億8800万 | -2.41% | 16.06 | 0.7 |
| 12/19 | 1,265 | 1,265 | 1,240 | 1,250 | -0.4% | 17,800 | 287億5000万 | -3.18% | 15.98 | 0.7 |
| 12/18 | 1,244 | 1,256 | 1,240 | 1,255 | -0.79% | 13,300 | 288億6500万 | -3.24% | 16.04 | 0.7 |
| 12/15 | 1,265 | 1,273 | 1,265 | 1,265 | -0.47% | 7,300 | 290億9500万 | -2.99% | 16.17 | 0.71 |
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 | 1,120 2,240 6/20 2,240 6/19 | 852 1,703 3/18 | 184,600 92,300 7/17 | - | - | +7.48% 6/19 | -11.84% 1/22 |
| 2009年 3月期 | 997 1,994 4/3 | 445 890 10/27 | 198,800 99,400 10/1 | - | - | +16.91% 12/11 | -43.2% 10/8 |
| 2010年 3月期 | 853 1,704 4/3 1,705 4/2 他2件 | 632 1,265 2/9 1,264 10/29 | 91,800 45,900 3/26 | - | - | +8.11% 12/2 | -7.1% 5/18 |
| 2011年 3月期 | 644 1,288 4/14 | 437 873 10/29 | 102,400 51,200 3/24 | 206億1521万 | 139億7288万 | +14.1% 3/24 | -11.35% 3/15 |
| 2012年 3月期 | 613 1,226 3/30 | 499 997 9/22 997 8/9 | 118,600 59,300 3/27 | 196億2286万 | 159億5758万 | +6.63% 6/1 | -10.53% 8/9 |
| 2013年 3月期 | 669 1,337 3/7 1,337 3/6 | 499 997 6/4 | 241,200 120,600 3/26 | 213億9948万 | 159億5758万 | +11.58% 1/15 | -7.22% 4/2 |
| 2014年 3月期 | 734 1,467 5/13 | 576 1,152 6/7 | 221,800 110,900 3/20 | 234億8021万 | 184億3845万 | +12.11% 5/13 | -12.21% 6/7 |
| 2015年 3月期 | 775 1,550 3/24 | 626 1,252 4/4 | 119,200 59,600 11/18 | 193億7500万 | 156億5000万 | +5.07% 5/13 | -2.76% 10/16 |
| 2016年 3月期 | 861 1,721 6/8 | 654 1,308 2/12 | 162,800 81,400 3/28 | 215億1250万 | 163億5000万 | +8.49% 6/1 | -9.37% 1/21 |
| 2017年 3月期 | 820 1,639 3/9 | 641 1,282 6/24 | 95,600 47,800 3/2 | 204億8750万 | 160億2500万 | +5.74% 3/9 | -8.02% 6/16 |
| 2018年 3月期 | 1,047 2,093 1/10 | 739 1,478 5/22 | 133,800 66,900 10/30 | 251億1600万 | 184億7500万 | +8.95% 9/19 9/13 | -9.39% 2/7 |
| 2019年 3月期 | 1,101 2,201 7/27 | 863 1,726 10/29 | 120,400 60,200 10/4 | 264億1200万 | 207億1200万 | +9.09% 7/27 | -9.38% 10/25 |
| 2020年 3月期 | 1,209 2,418 1/23 | 845 1,690 3/13 | 126,800 63,400 3/27 | 290億1600万 | 202億8000万 | +8% 3/27 | -15.66% 3/13 |
| 2021年 3月期 | 1,256 2,511 3/17 | 899 1,797 4/3 | 207,600 103,800 2/25 | 288億7650万 | 215億6400万 | +11.39% 9/28 | -7.88% 7/31 |
| 2022年 3月期 | 1,180 4/8 | 914 3/8 | 143,400 10/28 | 271億4000万 | 210億2200万 | +5.84% 3/24 | -8.17% 4/27 |
| 2023年 3月期 | 1,016 3/10 | 766 5/19 | 379,300 5/24 | 233億6800万 | 176億1800万 | +8.55% 4/28 | -13.33% 5/16 |
| 2024年 3月期 | 1,491 11/7 | 951 4/10 | 241,900 10/30 | 342億9300万 | 218億7300万 | +17.92% 5/15 | -5.14% 11/29 |
| 最新 | 1,331 2024/5/16 | 25,000 | 286億1650万 | +3.26% 1,289 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 26%（1.26倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 55%（1.55倍）
- 2004/12/30 vs 2003/12/30
- 78%（1.78倍）
- 2005/12/30 vs 2004/12/30
- 51%（1.51倍）
- 2006/12/29 vs 2005/12/30
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 1%（1.01倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/05/16 vs 2023/12/29
- 0%（1倍）
- 過去安値
238円（2002/11/20） - 459%（5.59倍）
1,331円（5/16）