株価チャート
株価
5/17
- 前日 (5/16)
- 564
- 始値
- 570
- 高値
- 590
- 安値
- 565
- 終値 +3.55%
- 584
- 出来高 -26.94%
- 37,700
乖離率
- 株価（5日）
移動平均値 - +5.42%
554 - 株価（25日）
移動平均値 - +9.16%
535 - 出来高（5日）
移動平均値 - +73.41%
21,740
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 | 570 | 590 | 565 | 584 | +3.55% | 37,700 | 18億7464万 | +9.16% | 4.36 | 0.81 |
| 05/16 | 560 | 564 | 541 | 564 | +4.44% | 51,600 | 18億1044万 | +5.82% | 4.21 | 0.78 |
| 05/15 | 537 | 541 | 535 | 540 | -0.18% | 4,500 | 17億3340万 | +1.69% | 4.03 | 0.75 |
| 05/14 | 538 | 543 | 537 | 541 | +0.19% | 11,100 | 17億3661万 | +2.08% | 4.04 | 0.75 |
| 05/13 | 538 | 543 | 537 | 540 | -0.18% | 3,800 | 17億3340万 | +2.08% | 4.03 | 0.75 |
| 05/10 | 561 | 561 | 541 | 541 | -0.37% | 13,200 | 17億3661万 | +2.27% | 4.04 | 0.75 |
| 05/09 | 537 | 545 | 536 | 543 | +1.12% | 7,600 | 17億4303万 | +2.84% | 4.05 | 0.75 |
| 05/08 | 539 | 540 | 537 | 537 | -0.37% | 5,800 | 17億2377万 | +1.51% | 4.01 | 0.75 |
| 05/07 | 529 | 540 | 529 | 539 | +1.89% | 7,900 | 17億3019万 | +1.89% | 4.02 | 0.75 |
| 05/02 | 525 | 531 | 523 | 529 | +1.15% | 11,500 | 16億9809万 | -0.38% | 3.95 | 0.73 |
| 05/01 | 527 | 528 | 523 | 523 | -0.76% | 1,100 | 16億7883万 | -1.69% | 3.9 | 0.73 |
| 04/30 | 520 | 527 | 520 | 527 | +1.35% | 3,100 | 16億9167万 | -1.31% | 3.93 | 0.73 |
| 04/26 | 523 | 523 | 516 | 520 | 0% | 5,000 | 16億6920万 | -2.8% | 3.88 | 0.72 |
| 04/25 | 517 | 522 | 517 | 520 | -1.33% | 4,300 | 16億6920万 | -2.99% | 3.88 | 0.72 |
| 04/24 | 529 | 529 | 524 | 527 | +0.76% | 2,800 | 16億9167万 | -1.86% | 3.93 | 0.73 |
| 04/23 | 518 | 527 | 518 | 523 | +1.55% | 8,100 | 16億7883万 | -2.61% | 3.9 | 0.73 |
| 04/22 | 510 | 521 | 510 | 515 | +0.19% | 4,600 | 16億5315万 | -4.1% | 3.84 | 0.72 |
| 04/19 | 521 | 530 | 509 | 514 | -3.56% | 16,100 | 16億4994万 | -4.28% | 3.83 | 0.71 |
| 04/18 | 528 | 534 | 523 | 533 | 0% | 5,200 | 17億1093万 | -0.93% | 3.98 | 0.74 |
| 04/17 | 533 | 540 | 529 | 533 | 0% | 6,000 | 17億1093万 | -0.74% | 3.98 | 0.74 |
| 04/16 | 540 | 540 | 533 | 533 | -1.3% | 5,500 | 17億1093万 | -0.74% | 3.98 | 0.74 |
| 04/15 | 547 | 555 | 540 | 540 | -1.28% | 8,500 | 17億3340万 | +0.56% | 4.03 | 0.75 |
| 04/12 | 538 | 554 | 537 | 547 | +2.63% | 10,300 | 17億5587万 | +1.86% | 4.08 | 0.76 |
| 04/11 | 530 | 539 | 530 | 533 | +0.19% | 6,600 | 17億1093万 | -0.56% | 3.98 | 0.74 |
| 04/10 | 526 | 536 | 525 | 532 | +1.53% | 9,200 | 17億772万 | -0.93% | 3.97 | 0.74 |
| 04/09 | 525 | 526 | 524 | 524 | -0.19% | 2,900 | 16億8204万 | -2.6% | 3.91 | 0.73 |
| 04/08 | 514 | 527 | 513 | 525 | +2.54% | 24,500 | 16億8525万 | -2.6% | 3.92 | 0.73 |
| 04/05 | 520 | 520 | 510 | 512 | -1.73% | 13,400 | 16億4352万 | -5.36% | 3.82 | 0.71 |
| 04/04 | 537 | 538 | 519 | 521 | -1.14% | 16,300 | 16億7241万 | -4.05% | 3.89 | 0.72 |
| 04/03 | 522 | 537 | 515 | 527 | -0.57% | 22,900 | 16億9167万 | -3.3% | 3.93 | 0.73 |
| 04/02 | 550 | 550 | 525 | 530 | -3.64% | 16,900 | 17億130万 | -2.75% | 3.95 | 0.74 |
| 04/01 | 560 | 560 | 550 | 550 | -1.79% | 8,900 | 17億6550万 | +0.73% | 4.1 | 0.76 |
| 03/29 | 569 | 569 | 556 | 560 | -1.41% | 16,400 | 17億9760万 | +2.75% | 64.15 | 0.78 |
| 03/28 | 556 | 576 | 555 | 568 | +2.34% | 19,100 | 18億2328万 | +4.41% | 65.06 | 0.79 |
| 03/27 | 568 | 570 | 553 | 555 | -3.48% | 46,700 | 17億8155万 | +2.21% | 63.57 | 0.77 |
| 03/26 | 566 | 615 | 551 | 575 | +3.98% | 225,800 | 18億4575万 | +6.09% | 65.86 | 0.8 |
| 03/25 | 555 | 561 | 546 | 553 | -0.36% | 15,200 | 17億7513万 | +2.41% | 63.34 | 0.77 |
| 03/22 | 543 | 560 | 543 | 555 | +3.93% | 29,600 | 17億8155万 | +2.97% | 63.57 | 0.77 |
| 03/21 | 538 | 541 | 534 | 534 | +0.95% | 5,700 | 17億1414万 | -0.93% | 61.17 | 0.74 |
| 03/19 | 533 | 542 | 526 | 529 | +0.38% | 15,300 | 16億9809万 | -2.4% | 60.59 | 0.73 |
| 03/18 | 513 | 534 | 513 | 527 | +1.15% | 18,800 | 16億9167万 | -3.83% | 60.37 | 0.73 |
| 03/15 | 523 | 527 | 518 | 521 | -1.14% | 9,000 | 16億7241万 | -6.13% | 59.68 | 0.72 |
| 03/14 | 526 | 538 | 523 | 527 | +0.19% | 11,400 | 16億9167万 | -6.56% | 60.37 | 0.73 |
| 03/13 | 533 | 535 | 525 | 526 | 0% | 8,800 | 16億8846万 | -8.04% | 60.25 | 0.73 |
| 03/12 | 523 | 535 | 512 | 526 | +0.96% | 16,000 | 16億8846万 | -9.47% | 60.25 | 0.73 |
| 03/11 | 534 | 535 | 512 | 521 | -3.34% | 40,900 | 16億7241万 | -11.69% | 59.68 | 0.72 |
| 03/08 | 538 | 546 | 534 | 539 | -0.55% | 14,100 | 17億3019万 | -10.32% | 61.74 | 0.75 |
| 03/07 | 554 | 557 | 536 | 542 | -1.63% | 33,700 | 17億3982万 | -11.29% | 62.08 | 0.75 |
| 03/06 | 552 | 559 | 544 | 551 | +0.18% | 20,400 | 17億6871万 | -11.27% | 63.11 | 0.77 |
| 03/05 | 548 | 557 | 543 | 550 | +0.36% | 27,800 | 17億6550万 | -12.7% | 63 | 0.76 |
| 03/04 | 581 | 584 | 547 | 548 | -4.86% | 58,300 | 17億5908万 | -14.11% | 62.77 | 0.76 |
| 03/01 | 563 | 621 | 558 | 576 | +4.16% | 193,400 | 18億4896万 | -10.84% | 65.98 | 0.8 |
| 02/29 | 578 | 578 | 550 | 553 | -4.33% | 57,600 | 17億7513万 | -15.44% | 63.34 | 0.77 |
| 02/28 | 543 | 580 | 543 | 578 | +6.64% | 67,200 | 18億5538万 | -12.82% | 66.21 | 0.8 |
| 02/27 | 542 | 552 | 542 | 542 | -0.55% | 26,600 | 17億3982万 | -19.1% | 62.08 | 0.75 |
| 02/26 | 536 | 546 | 534 | 545 | +1.87% | 22,100 | 17億4945万 | -19.62% | 62.43 | 0.76 |
| 02/22 | 535 | 546 | 523 | 535 | +1.13% | 41,200 | 17億1735万 | -22.01% | 61.28 | 0.74 |
| 02/21 | 539 | 541 | 526 | 529 | -1.67% | 30,000 | 16億9809万 | -23.44% | 60.59 | 0.73 |
| 02/20 | 547 | 554 | 536 | 538 | -0.55% | 79,100 | 17億2698万 | -22.25% | 61.63 | 0.75 |
| 02/19 | 536 | 565 | 524 | 541 | +4.84% | 119,100 | 17億3661万 | -21.93% | 61.97 | 0.75 |
| 02/16 | 528 | 528 | 505 | 516 | -1.15% | 63,200 | 16億5636万 | -25.54% | 59.11 | 0.72 |
| 02/15 | 563 | 566 | 503 | 522 | -5.61% | 271,800 | 16億7562万 | -24.89% | 59.79 | 0.72 |
| 02/14 | 615 | 615 | 549 | 553 | -9.64% | 202,400 | 17億7513万 | -20.66% | 63.34 | 0.77 |
| 02/13 | 643 | 643 | 609 | 612 | -10.79% | 42,900 | 19億6452万 | -12.32% | 70.1 | 0.85 |
| 02/09 | 698 | 707 | 682 | 686 | -2.28% | 43,500 | 22億206万 | -1.58% | 78.58 | 0.95 |
| 02/08 | 720 | 730 | 702 | 702 | -3.97% | 44,500 | 22億5342万 | +1.45% | 80.41 | 0.97 |
| 02/07 | 728 | 736 | 717 | 731 | 0% | 27,300 | 23億4651万 | +6.4% | 83.73 | 1.02 |
| 02/06 | 751 | 751 | 729 | 731 | -2.4% | 20,600 | 23億4651万 | +7.34% | 83.73 | 1.02 |
| 02/05 | 758 | 766 | 738 | 749 | -2.6% | 56,400 | 24億429万 | +11.29% | 85.79 | 1.04 |
| 02/02 | 773 | 789 | 755 | 769 | -2.41% | 73,400 | 24億6849万 | +15.81% | 88.09 | 1.07 |
| 02/01 | 790 | 806 | 766 | 788 | +0.13% | 69,900 | 25億2948万 | +20.67% | 90.26 | 1.09 |
| 01/31 | 803 | 822 | 776 | 787 | -0.13% | 82,300 | 25億2627万 | +22.59% | 90.15 | 1.09 |
| 01/30 | 774 | 809 | 761 | 788 | +1.68% | 108,500 | 25億2948万 | +24.68% | 90.26 | 1.09 |
| 01/29 | 758 | 847 | 758 | 775 | +2.38% | 523,600 | 24億8775万 | +24.8% | 88.77 | 1.08 |
| 01/26 | 757 | 780 | 747 | 757 | +0.26% | 79,800 | 24億2997万 | +23.9% | 86.71 | 1.05 |
| 01/25 | 752 | 771 | 736 | 755 | -1.05% | 62,200 | 24億2355万 | +25.42% | 86.48 | 1.05 |
| 01/24 | 770 | 797 | 751 | 763 | -3.66% | 186,100 | 24億4923万 | +28.45% | 87.4 | 1.06 |
| 01/23 | 801 | 871 | 780 | 792 | +5.32% | 1,024,800 | 25億4232万 | +35.38% | 90.72 | 1.1 |
| 01/22 | 755 | 890 | 703 | 752 | +1.62% | 1,810,500 | 24億1392万 | +30.33% | 86.14 | 1.04 |
| 01/19 | 745 | 887 | 690 | 740 | -1.46% | 1,136,700 | 23億7540万 | +29.82% | 84.76 | 1.03 |
| 01/18 | 751 | 751 | 739 | 751 | +15.36% | 190,500 | 24億1071万 | +33.39% | 86.02 | 1.04 |
| 01/17 | 651 | 651 | 649 | 651 | +18.15% | 52,100 | 20億8971万 | +16.88% | 74.57 | 0.9 |
| 01/16 | 547 | 554 | 547 | 551 | -0.36% | 2,500 | 17億6871万 | -0.72% | 63.11 | 0.77 |
| 01/15 | 553 | 556 | 543 | 553 | +1.65% | 1,900 | 17億7513万 | -0.9% | 63.34 | 0.77 |
| 01/12 | 571 | 577 | 542 | 544 | -4.73% | 9,400 | 17億4624万 | -2.86% | 62.31 | 0.76 |
| 01/11 | 579 | 579 | 568 | 571 | -1.21% | 3,800 | 18億3291万 | +1.42% | 65.41 | 0.79 |
| 01/10 | 579 | 584 | 572 | 578 | 0% | 3,500 | 18億5538万 | +2.3% | 66.21 | 0.8 |
| 01/09 | 573 | 585 | 573 | 578 | +1.05% | 3,900 | 18億5538万 | +1.94% | 66.21 | 0.8 |
| 01/05 | 577 | 577 | 570 | 572 | -0.87% | 5,700 | 18億3612万 | +0.7% | 65.52 | 0.79 |
| 01/04 | 579 | 580 | 558 | 577 | -0.35% | 9,400 | 18億5217万 | +1.23% | 66.09 | 0.8 |
| 2023 | ||||||||||
| 12/29 | 581 | 591 | 552 | 579 | -0.34% | 27,500 | 18億5859万 | +1.4% | 66.32 | 0.77 |
| 12/28 | 523 | 623 | 523 | 581 | +11.09% | 172,100 | 18億6501万 | +1.4% | 66.55 | 0.78 |
| 12/27 | 512 | 527 | 512 | 523 | +1.55% | 6,500 | 16億7883万 | -9.04% | 59.91 | 0.7 |
| 12/26 | 505 | 520 | 504 | 515 | +1.98% | 13,400 | 16億5315万 | -10.9% | 58.99 | 0.69 |
| 12/25 | 514 | 514 | 505 | 505 | -2.88% | 30,700 | 16億2105万 | -13.38% | 57.85 | 0.67 |
| 12/22 | 520 | 520 | 512 | 520 | 0% | 21,400 | 16億6920万 | -11.41% | 59.56 | 0.69 |
| 12/21 | 520 | 536 | 520 | 520 | -0.76% | 14,000 | 16億6920万 | -12.01% | 59.56 | 0.69 |
| 12/20 | 524 | 529 | 520 | 524 | 0% | 18,500 | 16億8204万 | -11.93% | 60.02 | 0.7 |
| 12/19 | 546 | 546 | 517 | 524 | -2.24% | 15,200 | 16億8204万 | -12.52% | 60.02 | 0.7 |
| 12/18 | 543 | 545 | 536 | 536 | -1.47% | 18,900 | 17億2056万 | -11.26% | 61.4 | 0.72 |
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 | 2,320 232 7/20 | 1,020 102 3/17 | 36,100 361,000 7/20 | - | - | +7.72% 7/20 | -18.44% 1/15 |
| 2009年 3月期 | 1,470 147 6/23 | 550 55 3/12 55 2/23 | 6,500 65,000 10/8 | - | - | +31.93% 4/2 | -18.15% 2/16 |
| 2010年 3月期 | 1,150 115 8/25 | 660 66 4/1 | 24,200 242,000 8/25 | - | - | +20.79% 6/22 | -14.19% 11/26 |
| 2011年 3月期 | 1,470 147 1/11 | 700 70 3/16 | 30,000 300,000 12/29 | 38億5434万 | 18億3540万 | +36.47% 1/11 | -34.3% 3/15 |
| 2012年 3月期 | 1,540 154 3/30 | 750 75 11/22 | 260,500 2,605,000 1/10 | 40億3788万 | 19億6650万 | +27.15% 1/10 | -15.65% 2/14 |
| 2013年 3月期 | 1,960 196 1/15 | 910 91 11/7 | 137,200 1,372,000 1/15 | 51億3912万 | 23億8602万 | +52.43% 1/15 | -27.94% 2/15 |
| 2014年 3月期 | 1,350 135 1/21 135 1/20 他2件 | 910 91 6/27 91 6/13 他2件 | 36,500 365,000 9/27 | 35億3970万 | 23億8602万 | +13.95% 1/9 | -17.06% 6/7 |
| 2015年 3月期 | 2,170 217 7/8 | 1,000 100 5/21 100 5/14 他3件 | 1,002,400 10,024,000 7/8 | 56億8974万 | 26億2200万 | +53.62% 7/7 | -15.1% 8/8 |
| 2016年 3月期 | 1,290 129 4/28 129 4/27 他2件 | 510 51 2/12 | 99,700 997,000 10/14 | 33億8238万 | 13億3722万 | +11.33% 3/14 | -22.68% 2/12 |
| 2017年 3月期 | 1,500 150 7/27 | 450 45 6/27 45 6/24 | 5,399,200 53,992,000 7/27 | 38億5800万 | 11億5740万 | +106.79% 7/26 | -23.26% 6/24 |
| 2018年 3月期 | 1,270 127 9/13 | 560 56 4/14 56 4/13 | 9,088,500 90,885,000 9/12 | 32億6644万 | 14億4032万 | +54.76% 9/13 | -15.45% 2/6 |
| 2019年 3月期 | 733 5/7 | 262 12/25 | 963,400 3/19 | 18億8527万 | 6億7386万 | +61.98% 3/18 | -33.99% 12/25 |
| 2020年 3月期 | 624 11/6 | 165 3/23 3/17 | 1,922,000 11/6 | 16億492万 | 4億2438万 | +43.38% 11/6 | -42.97% 3/17 |
| 2021年 3月期 | 930 12/2 | 175 4/3 | 6,175,600 12/2 | 23億9196万 | 4億5010万 | +105.1% 12/2 | -14.96% 1/4 |
| 2022年 3月期 | 1,444 9/15 | 571 1/28 | 2,189,500 4/8 | 37億1396万 | 14億6861万 | +26.69% 8/18 | -22.81% 1/27 |
| 2023年 3月期 | 1,091 9/15 | 610 5/10 | 899,100 9/1 | 35億211万 | 19億5810万 | +27.78% 4/11 | -15.15% 10/13 |
| 2024年 3月期 | 959 4/12 | 503 2/15 | 1,810,500 1/22 | 30億7839万 | 16億1463万 | +35.29% 1/23 | -25.51% 2/16 |
| 最新 | 584 2024/5/17 | 37,700 | 18億7464万 | +9.16% 535 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -13%（0.87倍）
- 1985/12/28 vs 1984/12/28
- -22%（0.78倍）
- 1986/12/27 vs 1985/12/28
- -18%（0.82倍）
- 1987/12/28 vs 1986/12/27
- 20%（1.2倍）
- 1988/12/28 vs 1987/12/28
- 39%（1.39倍）
- 1989/12/29 vs 1988/12/28
- 35%（1.35倍）
- 1990/12/25 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/25
- -13%（0.87倍）
- 1992/12/30 vs 1991/12/30
- -41%（0.59倍）
- 1993/12/30 vs 1992/12/30
- 5%（1.05倍）
- 1994/12/30 vs 1993/12/30
- 65%（1.65倍）
- 1995/12/29 vs 1994/12/30
- 29%（1.29倍）
- 1996/12/30 vs 1995/12/29
- -33%（0.67倍）
- 1997/12/30 vs 1996/12/30
- -63%（0.37倍）
- 1998/12/30 vs 1997/12/30
- 7%（1.07倍）
- 1999/12/30 vs 1998/12/30
- 67%（1.67倍）
- 2000/12/29 vs 1999/12/30
- 30%（1.3倍）
- 2001/12/27 vs 2000/12/29
- -48%（0.52倍）
- 2002/12/30 vs 2001/12/27
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -38%（0.62倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -62%（0.38倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- 27%（1.27倍）
- 2021/12/30 vs 2020/12/30
- 80%（1.8倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/05/17 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
165円（2020/03/23） - 254%（3.54倍）
584円（5/17）