株価チャート
株価
5/17
- 前日 (5/16)
- 1,519
- 始値
- 1,535
- 高値
- 1,541
- 安値
- 1,508
- 終値 +0.39%
- 1,525
- 出来高 -72.92%
- 15,300
乖離率
- 株価（5日）
移動平均値 - -8.57%
1,668 - 株価（25日）
移動平均値 - -18.8%
1,878 - 出来高（5日）
移動平均値 - -82.74%
88,620
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 | 1,535 | 1,541 | 1,508 | 1,525 | +0.39% | 15,300 | 117億9716万 | -18.8% | 12.93 | 0.72 |
| 05/16 | 1,525 | 1,571 | 1,504 | 1,519 | -0.33% | 56,500 | 117億5075万 | -19.97% | 12.88 | 0.71 |
| 05/15 | 1,575 | 1,640 | 1,523 | 1,524 | -17.84% | 237,300 | 117億8943万 | -20.54% | 12.92 | 0.72 |
| 05/14 | 1,929 | 1,946 | 1,823 | 1,855 | -3.34% | 78,700 | 143億4999万 | -4.18% | 15.73 | 0.87 |
| 05/13 | 1,901 | 1,940 | 1,842 | 1,919 | +0.58% | 55,300 | 148億4509万 | -1.34% | 16.27 | 0.9 |
| 05/10 | 1,934 | 1,934 | 1,879 | 1,908 | +0.05% | 21,500 | 147億5999万 | -2.3% | 16.18 | 0.9 |
| 05/09 | 1,936 | 1,968 | 1,901 | 1,907 | -1.09% | 28,100 | 147億5226万 | -2.85% | 16.17 | 0.89 |
| 05/08 | 1,961 | 1,974 | 1,926 | 1,928 | -1.73% | 14,700 | 149億1471万 | -2.13% | 16.35 | 0.9 |
| 05/07 | 1,879 | 1,988 | 1,879 | 1,962 | +5.48% | 58,600 | 151億7773万 | -0.76% | 16.64 | 0.92 |
| 05/02 | 1,860 | 1,880 | 1,841 | 1,860 | -0.21% | 16,800 | 143億8867万 | -5.92% | 15.77 | 0.87 |
| 05/01 | 1,819 | 1,871 | 1,809 | 1,864 | +2.14% | 21,100 | 144億1962万 | -5.86% | 15.8 | 0.87 |
| 04/30 | 1,817 | 1,845 | 1,809 | 1,825 | +0.44% | 33,400 | 141億1792万 | -7.97% | 15.47 | 0.86 |
| 04/26 | 1,829 | 1,840 | 1,801 | 1,817 | -1.14% | 32,300 | 140億5603万 | -8.69% | 15.41 | 0.85 |
| 04/25 | 1,900 | 1,900 | 1,837 | 1,838 | -4.67% | 35,400 | 142億1849万 | -8.05% | 15.58 | 0.86 |
| 04/24 | 1,917 | 1,934 | 1,900 | 1,928 | +1.63% | 14,500 | 149億1471万 | -4.08% | 16.35 | 0.9 |
| 04/23 | 1,909 | 1,929 | 1,887 | 1,897 | -0.21% | 15,700 | 146億7490万 | -5.86% | 16.08 | 0.89 |
| 04/22 | 1,948 | 1,968 | 1,883 | 1,901 | -2.31% | 32,200 | 147億584万 | -5.98% | 16.12 | 0.89 |
| 04/19 | 2,018 | 2,018 | 1,904 | 1,946 | -2.7% | 45,300 | 150億5396万 | -4.28% | 16.5 | 0.91 |
| 04/18 | 1,958 | 2,024 | 1,923 | 2,000 | +0.76% | 30,100 | 154億7169万 | -1.72% | 16.96 | 0.94 |
| 04/17 | 1,965 | 1,996 | 1,941 | 1,985 | +1.02% | 20,400 | 153億5566万 | -2.55% | 16.83 | 0.93 |
| 04/16 | 2,005 | 2,019 | 1,941 | 1,965 | -3.44% | 33,900 | 152億94万 | -3.63% | 16.66 | 0.92 |
| 04/15 | 1,988 | 2,043 | 1,970 | 2,035 | +0.74% | 18,300 | 157億4245万 | -0.2% | 17.25 | 0.95 |
| 04/12 | 2,011 | 2,035 | 1,991 | 2,020 | +0.8% | 14,800 | 156億2641万 | -1.08% | 17.13 | 0.95 |
| 04/11 | 1,996 | 2,026 | 1,986 | 2,004 | -0.94% | 13,300 | 155億264万 | -1.86% | 16.99 | 0.94 |
| 04/10 | 2,018 | 2,067 | 2,015 | 2,023 | -0.3% | 19,300 | 156億4962万 | -0.83% | 17.15 | 0.95 |
| 04/09 | 1,987 | 2,038 | 1,977 | 2,029 | +1.5% | 22,400 | 156億9603万 | -0.25% | 17.2 | 0.95 |
| 04/08 | 2,026 | 2,058 | 1,962 | 1,999 | +0.65% | 41,300 | 154億6396万 | -1.38% | 16.95 | 0.94 |
| 04/05 | 2,006 | 2,033 | 1,970 | 1,986 | -4.34% | 57,300 | 153億6339万 | -1.39% | 16.84 | 0.93 |
| 04/04 | 2,117 | 2,122 | 2,075 | 2,076 | -1.75% | 31,100 | 160億5962万 | +3.75% | 17.6 | 0.97 |
| 04/03 | 2,126 | 2,169 | 2,084 | 2,113 | -2.9% | 47,700 | 163億4584万 | +6.34% | 17.92 | 0.99 |
| 04/02 | 2,030 | 2,243 | 2,023 | 2,176 | +4.62% | 138,800 | 168億3320万 | +10.4% | 18.45 | 1.02 |
| 04/01 | 2,100 | 2,141 | 2,080 | 2,080 | -1.09% | 59,800 | 160億9056万 | +6.56% | 17.64 | 0.98 |
| 03/29 | 1,971 | 2,109 | 1,949 | 2,103 | +7.41% | 87,200 | 162億6849万 | +8.57% | 15.34 | 0.99 |
| 03/28 | 1,888 | 1,990 | 1,887 | 1,958 | +1.56% | 35,900 | 151億4679万 | +2.09% | 14.28 | 0.92 |
| 03/27 | 1,950 | 1,973 | 1,928 | 1,928 | -1.13% | 21,000 | 149億1471万 | +1.21% | 14.06 | 0.9 |
| 03/26 | 1,998 | 1,998 | 1,941 | 1,950 | -1.76% | 40,400 | 150億8490万 | +2.96% | 14.22 | 0.91 |
| 03/25 | 2,030 | 2,067 | 1,977 | 1,985 | -3.45% | 51,600 | 153億5566万 | +5.31% | 14.48 | 0.93 |
| 03/22 | 2,106 | 2,119 | 2,041 | 2,056 | -2.7% | 30,500 | 159億490万 | +9.77% | 15 | 0.96 |
| 03/21 | 2,056 | 2,131 | 2,025 | 2,113 | +3.68% | 47,600 | 163億4584万 | +14.15% | 15.41 | 0.99 |
| 03/19 | 2,090 | 2,090 | 2,020 | 2,038 | -2.53% | 57,600 | 157億6566万 | +11.86% | 14.87 | 0.96 |
| 03/18 | 2,105 | 2,135 | 2,061 | 2,091 | -2.97% | 75,100 | 161億7566万 | +16.49% | 15.25 | 0.98 |
| 03/15 | 1,995 | 2,155 | 1,981 | 2,155 | +7.48% | 88,600 | 166億7075万 | +22.1% | 15.72 | 1.01 |
| 03/14 | 2,036 | 2,058 | 1,998 | 2,005 | -2.34% | 34,300 | 155億1037万 | +15.63% | 14.63 | 0.94 |
| 03/13 | 2,078 | 2,126 | 2,000 | 2,053 | +0.83% | 86,100 | 158億8169万 | +20.2% | 14.98 | 0.96 |
| 03/12 | 1,940 | 2,050 | 1,922 | 2,036 | +3.56% | 88,100 | 157億5018万 | +21.19% | 14.85 | 0.96 |
| 03/11 | 2,062 | 2,098 | 1,953 | 1,966 | -6.91% | 121,600 | 152億867万 | +19.01% | 14.34 | 0.92 |
| 03/08 | 2,053 | 2,189 | 2,040 | 2,112 | +5.44% | 193,400 | 163億3811万 | +29.73% | 15.41 | 0.99 |
| 03/07 | 2,049 | 2,128 | 1,991 | 2,003 | +1.73% | 183,400 | 154億9490万 | +25.34% | 14.61 | 0.94 |
| 03/06 | 1,852 | 1,969 | 1,852 | 1,969 | +4.62% | 71,900 | 152億3188万 | +25.17% | 14.36 | 0.92 |
| 03/05 | 1,864 | 1,970 | 1,828 | 1,882 | +1.78% | 170,500 | 145億5886万 | +21.5% | 13.73 | 0.88 |
| 03/04 | 1,671 | 1,985 | 1,670 | 1,849 | +11.12% | 447,700 | 143億358万 | +21.01% | 13.49 | 0.87 |
| 03/01 | 1,675 | 1,689 | 1,651 | 1,664 | -0.66% | 20,600 | 128億7245万 | +10.27% | 12.14 | 0.78 |
| 02/29 | 1,701 | 1,701 | 1,657 | 1,675 | -2.45% | 36,200 | 129億5754万 | +11.97% | 12.22 | 0.79 |
| 02/28 | 1,702 | 1,725 | 1,702 | 1,717 | +0.59% | 12,400 | 132億8245万 | +15.94% | 12.52 | 0.81 |
| 02/27 | 1,700 | 1,730 | 1,690 | 1,707 | +0.53% | 30,600 | 132億509万 | +16.52% | 12.45 | 0.8 |
| 02/26 | 1,736 | 1,756 | 1,694 | 1,698 | -1.22% | 51,100 | 131億3547万 | +17.1% | 12.39 | 0.8 |
| 02/22 | 1,670 | 1,750 | 1,670 | 1,719 | +5.27% | 103,300 | 132億9792万 | +20.04% | 12.54 | 0.81 |
| 02/21 | 1,649 | 1,663 | 1,625 | 1,633 | +0.25% | 42,400 | 126億3264万 | +15.49% | 11.91 | 0.77 |
| 02/20 | 1,648 | 1,709 | 1,615 | 1,629 | -1.57% | 96,700 | 126億169万 | +16.36% | 11.88 | 0.76 |
| 02/19 | 1,716 | 1,716 | 1,655 | 1,655 | -2.88% | 66,400 | 128億283万 | +19.41% | 12.07 | 0.78 |
| 02/16 | 1,725 | 1,755 | 1,653 | 1,704 | +0.29% | 176,100 | 131億8188万 | +24.29% | 12.43 | 0.8 |
| 02/15 | 1,522 | 1,787 | 1,500 | 1,699 | +13.87% | 468,000 | 131億4320万 | +25.48% | 12.39 | 0.8 |
| 02/14 | 1,540 | 1,581 | 1,480 | 1,492 | +6.72% | 182,000 | 115億4188万 | +11.51% | 10.88 | 0.7 |
| 02/13 | 1,353 | 1,398 | 1,350 | 1,398 | +3.25% | 53,000 | 108億1471万 | +5.19% | 10.2 | 0.66 |
| 02/09 | 1,369 | 1,379 | 1,354 | 1,354 | -0.51% | 12,100 | 104億7433万 | +2.19% | 9.88 | 0.64 |
| 02/08 | 1,373 | 1,380 | 1,355 | 1,361 | -0.44% | 9,800 | 105億2849万 | +2.95% | 9.93 | 0.64 |
| 02/07 | 1,356 | 1,370 | 1,347 | 1,367 | +0.81% | 17,700 | 105億7490万 | +3.72% | 9.97 | 0.64 |
| 02/06 | 1,350 | 1,368 | 1,347 | 1,356 | +0.59% | 16,000 | 104億8981万 | +3.27% | 9.89 | 0.64 |
| 02/05 | 1,345 | 1,359 | 1,340 | 1,348 | +0.45% | 16,900 | 104億2792万 | +2.9% | 9.83 | 0.63 |
| 02/02 | 1,355 | 1,363 | 1,341 | 1,342 | -1.4% | 6,800 | 103億8150万 | +2.68% | 9.79 | 0.63 |
| 02/01 | 1,361 | 1,368 | 1,333 | 1,361 | -0.87% | 18,300 | 105億2849万 | +4.37% | 9.93 | 0.64 |
| 01/31 | 1,365 | 1,379 | 1,362 | 1,373 | +0.66% | 13,500 | 106億2132万 | +5.62% | 10.02 | 0.64 |
| 01/30 | 1,370 | 1,385 | 1,356 | 1,364 | -0.58% | 12,400 | 105億5169万 | +5.41% | 9.95 | 0.64 |
| 01/29 | 1,389 | 1,389 | 1,356 | 1,372 | +0.07% | 11,600 | 106億1358万 | +6.44% | 10.01 | 0.64 |
| 01/26 | 1,350 | 1,395 | 1,350 | 1,371 | +0.22% | 30,100 | 106億584万 | +6.78% | 10 | 0.64 |
| 01/25 | 1,339 | 1,380 | 1,325 | 1,368 | +3.25% | 39,900 | 105億8264万 | +7.13% | 9.98 | 0.64 |
| 01/24 | 1,320 | 1,325 | 1,305 | 1,325 | +1.61% | 30,700 | 102億4999万 | +4.17% | 9.67 | 0.62 |
| 01/23 | 1,340 | 1,340 | 1,300 | 1,304 | -2.25% | 23,900 | 100億8754万 | +2.84% | 9.51 | 0.61 |
| 01/22 | 1,339 | 1,339 | 1,320 | 1,334 | +1.75% | 26,100 | 103億1962万 | +5.45% | 9.73 | 0.63 |
| 01/19 | 1,285 | 1,314 | 1,279 | 1,311 | +3.15% | 32,200 | 101億4169万 | +3.88% | 9.56 | 0.62 |
| 01/18 | 1,265 | 1,286 | 1,265 | 1,271 | +0.47% | 9,900 | 98億3226万 | +0.95% | 9.27 | 0.6 |
| 01/17 | 1,277 | 1,294 | 1,251 | 1,265 | -1.25% | 10,200 | 97億8584万 | +0.64% | 9.23 | 0.59 |
| 01/16 | 1,285 | 1,295 | 1,281 | 1,281 | 0% | 8,400 | 99億962万 | +1.91% | 9.34 | 0.6 |
| 01/15 | 1,275 | 1,295 | 1,274 | 1,281 | +0.71% | 10,000 | 99億962万 | +1.91% | 9.34 | 0.6 |
| 01/12 | 1,287 | 1,287 | 1,251 | 1,272 | -0.86% | 13,900 | 98億3999万 | +1.27% | 9.28 | 0.6 |
| 01/11 | 1,285 | 1,299 | 1,282 | 1,283 | -0.16% | 8,700 | 99億2509万 | +2.15% | 9.36 | 0.6 |
| 01/10 | 1,282 | 1,290 | 1,282 | 1,285 | +0.23% | 9,400 | 99億4056万 | +2.39% | 9.37 | 0.6 |
| 01/09 | 1,285 | 1,296 | 1,278 | 1,282 | -0.23% | 22,200 | 99億1735万 | +2.15% | 9.35 | 0.6 |
| 01/05 | 1,287 | 1,287 | 1,267 | 1,285 | +0.23% | 5,900 | 99億4056万 | +2.39% | 9.37 | 0.6 |
| 01/04 | 1,265 | 1,292 | 1,265 | 1,282 | +1.75% | 16,300 | 99億1735万 | +2.15% | 9.35 | 0.6 |
| 2023 | ||||||||||
| 12/29 | 1,264 | 1,267 | 1,260 | 1,260 | +0.16% | 4,400 | 97億4716万 | +0.48% | 9.19 | 0.61 |
| 12/28 | 1,272 | 1,272 | 1,255 | 1,258 | -1.1% | 8,600 | 97億3169万 | +0.16% | 9.18 | 0.61 |
| 12/27 | 1,274 | 1,274 | 1,261 | 1,272 | +0.08% | 5,100 | 98億3999万 | +1.19% | 9.28 | 0.61 |
| 12/26 | 1,262 | 1,271 | 1,262 | 1,271 | +0.55% | 3,000 | 98億3226万 | +1.11% | 9.27 | 0.61 |
| 12/25 | 1,293 | 1,293 | 1,253 | 1,264 | +0.16% | 16,100 | 97億7811万 | +0.56% | 9.22 | 0.61 |
| 12/22 | 1,238 | 1,262 | 1,238 | 1,262 | +2.19% | 8,500 | 97億6264万 | +0.32% | 9.21 | 0.61 |
| 12/21 | 1,230 | 1,253 | 1,230 | 1,235 | -0.4% | 12,200 | 95億5377万 | -1.75% | 9.01 | 0.59 |
| 12/20 | 1,234 | 1,244 | 1,232 | 1,240 | +0.65% | 6,400 | 95億9245万 | -1.35% | 9.05 | 0.6 |
| 12/19 | 1,213 | 1,232 | 1,213 | 1,232 | +1.57% | 3,300 | 95億3056万 | -1.99% | 8.99 | 0.59 |
| 12/18 | 1,224 | 1,234 | 1,213 | 1,213 | -1.3% | 11,600 | 93億8358万 | -3.5% | 8.85 | 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 | 1,300 7/9 | 920 3/5 | 22,200 6/7 | - | - | +10.39% 7/9 | -10.45% 12/4 |
| 2009年 3月期 | 1,000 5/26 5/23 | 557 2/23 | 40,900 2/20 | - | - | +17.56% 1/7 | -31.12% 2/23 |
| 2010年 3月期 | 895 7/24 7/6 | 557 12/30 | 13,400 8/28 | - | - | +12.59% 7/1 | -16.57% 8/28 |
| 2011年 3月期 | 700 1/14 | 375 3/17 | 9,800 3/9 | 64億4367万 | 34億5196万 | +15.62% 1/14 | -35.86% 3/15 |
| 2012年 3月期 | 540 1/10 | 422 6/16 | 10,900 7/7 | 49億7083万 | 38億8461万 | +13.48% 7/7 | -11.18% 8/9 |
| 2013年 3月期 | 650 2/13 | 480 11/26 | 11,700 1/7 | 59億8341万 | 44億1851万 | +13.57% 1/8 | -9.63% 10/26 |
| 2014年 3月期 | 817 10/28 | 579 9/2 | 159,000 10/25 | 75億2068万 | 53億2983万 | +18.97% 10/25 | -7.3% 8/12 |
| 2015年 3月期 | 750 7/16 7/15 他2件 | 640 5/20 | 37,000 12/8 | 69億393万 | 58億9135万 | +9.48% 6/9 | -7.15% 8/12 |
| 2016年 3月期 | 798 5/19 | 528 2/12 | 35,100 5/19 | 73億4578万 | 48億6037万 | +6.11% 5/19 | -11.24% 2/12 |
| 2017年 3月期 | 700 3/15 | 530 4/4 | 34,900 11/14 | 58億1367万 | 48億7878万 | +8.78% 5/18 | -5.67% 4/7 |
| 2018年 3月期 | 1,480 1/17 | 641 4/13 4/12 他2件 | 675,100 10/30 | 122億9176万 | 53億2366万 | +27.93% 10/30 | -20.21% 2/14 |
| 2019年 3月期 | 1,380 5/17 | 641 12/25 | 158,000 5/17 | 114億6124万 | 53億2366万 | +11.98% 5/17 | -25% 12/25 |
| 2020年 3月期 | 1,297 12/17 | 587 3/19 | 135,900 12/16 | 107億7190万 | 48億7518万 | +15.82% 12/16 | -27.42% 3/13 |
| 2021年 3月期 | 1,030 3/11 | 605 4/6 | 532,400 3/8 | 85億5440万 | 50億2467万 | +14.8% 3/8 | -7.05% 7/31 |
| 2022年 3月期 | 1,183 4/12 | 802 3/9 | 451,200 4/12 | 98億2510万 | 66億6080万 | +7.59% 11/24 | -15.53% 5/17 |
| 2023年 3月期 | 1,088 8/23 | 800 5/12 | 137,300 8/23 | 90億3611万 | 66億4419万 | +6.15% 5/18 | -3.5% 12/21 |
| 2024年 3月期 | 2,189 3/8 | 1,000 4/24 4/17 | 468,000 2/15 | 169億3377万 | 77億1524万 | +29.75% 3/8 | -8.68% 4/26 |
| 最新 | 1,525 2024/5/17 | 15,300 | 117億9716万 | -18.8% 1,878 | |||
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -13%（0.87倍）
- 1991/12/30 vs 1990/12/28
- -46%（0.54倍）
- 1992/12/25 vs 1991/12/30
- -56%（0.44倍）
- 1993/12/29 vs 1992/12/25
- 25%（1.25倍）
- 1994/12/27 vs 1993/12/29
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/27
- -1%（0.99倍）
- 1996/12/26 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/29 vs 1996/12/26
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/29
- -29%（0.71倍）
- 1999/12/30 vs 1998/12/30
- 79%（1.79倍）
- 2000/12/25 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/25 vs 2000/12/25
- -12%（0.88倍）
- 2002/12/27 vs 2001/12/25
- -24%（0.76倍）
- 2003/12/25 vs 2002/12/27
- 9%（1.09倍）
- 2004/12/29 vs 2003/12/25
- 79%（1.79倍）
- 2005/12/29 vs 2004/12/29
- 19%（1.19倍）
- 2006/12/28 vs 2005/12/29
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/28
- -8%（0.92倍）
- 2008/12/30 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 94%（1.94倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/05/17 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
335円（1998/12/30） - 355%（4.55倍）
1,525円（5/17）