株価チャート
株価
5/22
- 前日 (5/21)
- 900
- 始値
- 895
- 高値
- 899
- 安値
- 886
- 終値 -1.33%
- 888
- 出来高 -16.12%
- 386,100
乖離率
- 株価（5日）
移動平均値 - -0.45%
892 - 株価（25日）
移動平均値 - -7.88%
964 - 出来高（5日）
移動平均値 - -3.18%
398,780
2023/12/21～2024/05/22
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 | ||||||||||
| 05/22 | 895 | 899 | 886 | 888 | -1.33% | 386,100 | 795億4777万 | -7.88% | 6.62 | 0.64 |
| 05/21 | 900 | 920 | 900 | 900 | +0.45% | 460,300 | 806億2274万 | -7.5% | 6.71 | 0.65 |
| 05/20 | 893 | 905 | 889 | 896 | +0.45% | 315,800 | 802億6442万 | -8.76% | 6.68 | 0.64 |
| 05/17 | 883 | 899 | 883 | 892 | +0.68% | 292,300 | 799億609万 | -9.9% | 6.65 | 0.64 |
| 05/16 | 900 | 905 | 886 | 886 | -1.12% | 539,400 | 793億6861万 | -11.22% | 6.61 | 0.64 |
| 05/15 | 941 | 941 | 896 | 896 | -4.38% | 1,021,800 | 802億6442万 | -10.93% | 6.68 | 0.64 |
| 05/14 | 954 | 958 | 929 | 937 | -1.78% | 444,100 | 839億3723万 | -7.5% | 6.99 | 0.67 |
| 05/13 | 949 | 955 | 934 | 954 | +0.42% | 342,900 | 854億6010万 | -6.38% | 7.11 | 0.69 |
| 05/10 | 955 | 961 | 941 | 950 | -0.63% | 335,000 | 851億178万 | -7.32% | 7.08 | 0.68 |
| 05/09 | 948 | 969 | 938 | 956 | +1.81% | 462,900 | 856億3927万 | -7.27% | 7.13 | 0.69 |
| 05/08 | 922 | 944 | 918 | 939 | +0.86% | 806,700 | 841億1639万 | -9.45% | 7 | 0.68 |
| 05/07 | 920 | 931 | 912 | 931 | +0.76% | 627,400 | 833億9974万 | -10.99% | 6.94 | 0.67 |
| 05/02 | 914 | 929 | 908 | 924 | -0.32% | 526,100 | 827億7268万 | -12.5% | 6.89 | 0.66 |
| 05/01 | 929 | 943 | 910 | 927 | -0.22% | 785,700 | 830億4142万 | -13.12% | 6.91 | 0.67 |
| 04/30 | 906 | 929 | 905 | 929 | +4.85% | 1,327,200 | 832億2058万 | -13.74% | 6.93 | 0.67 |
| 04/26 | 927 | 939 | 879 | 886 | -12.88% | 3,176,500 | 793億6861万 | -18.49% | 6.61 | 0.64 |
| 04/25 | 1,047 | 1,059 | 1,011 | 1,017 | -3.78% | 768,500 | 911億370万 | -7.46% | 7.58 | 0.73 |
| 04/24 | 1,038 | 1,057 | 1,031 | 1,057 | +2.42% | 373,800 | 946億8693万 | -4.34% | 7.88 | 0.76 |
| 04/23 | 1,056 | 1,060 | 1,025 | 1,032 | -1.81% | 370,200 | 924億4741万 | -6.86% | 7.69 | 0.74 |
| 04/22 | 1,043 | 1,063 | 1,035 | 1,051 | +2.44% | 383,100 | 941億4944万 | -5.49% | 7.84 | 0.76 |
| 04/19 | 1,050 | 1,057 | 1,002 | 1,026 | -3.02% | 527,000 | 919億992万 | -7.82% | 7.65 | 0.74 |
| 04/18 | 1,035 | 1,070 | 1,031 | 1,058 | +1.44% | 360,800 | 947億7651万 | -5.03% | 7.89 | 0.76 |
| 04/17 | 1,060 | 1,061 | 1,023 | 1,043 | -0.19% | 403,700 | 934億3280万 | -6.37% | 7.78 | 0.75 |
| 04/16 | 1,084 | 1,096 | 1,040 | 1,045 | -4.13% | 569,600 | 936億1196万 | -6.11% | 7.79 | 0.75 |
| 04/15 | 1,093 | 1,094 | 1,067 | 1,090 | -1.98% | 350,700 | 976億4310万 | -1.98% | 8.13 | 0.78 |
| 04/12 | 1,106 | 1,117 | 1,101 | 1,112 | +0.54% | 346,400 | 996億1387万 | +0.09% | 8.29 | 0.8 |
| 04/11 | 1,094 | 1,112 | 1,084 | 1,106 | -0.63% | 550,100 | 990億7639万 | -0.27% | 8.25 | 0.8 |
| 04/10 | 1,096 | 1,121 | 1,093 | 1,113 | +1.64% | 398,800 | 997億346万 | +0.36% | 8.3 | 0.8 |
| 04/09 | 1,101 | 1,110 | 1,085 | 1,095 | +1.48% | 384,300 | 980億9100万 | -1.08% | 8.16 | 0.79 |
| 04/08 | 1,085 | 1,089 | 1,067 | 1,079 | +0.47% | 457,300 | 966億5771万 | -2.44% | 8.04 | 0.78 |
| 04/05 | 1,068 | 1,078 | 1,057 | 1,074 | -1.74% | 388,400 | 962億980万 | -2.89% | 8.01 | 0.77 |
| 04/04 | 1,105 | 1,113 | 1,088 | 1,093 | 0% | 390,900 | 979億1184万 | -1.18% | 8.15 | 0.79 |
| 04/03 | 1,080 | 1,104 | 1,071 | 1,093 | +0.37% | 373,700 | 979億1184万 | -1% | 8.15 | 0.79 |
| 04/02 | 1,130 | 1,130 | 1,083 | 1,089 | -2.07% | 383,700 | 975億5352万 | -1.27% | 8.12 | 0.78 |
| 04/01 | 1,173 | 1,173 | 1,104 | 1,112 | -5.2% | 576,800 | 996億1387万 | +0.91% | 8.29 | 0.8 |
| 03/29 | 1,164 | 1,177 | 1,160 | 1,173 | 0% | 266,900 | 1050億7831万 | +6.64% | 8.18 | 0.84 |
| 03/28 | 1,186 | 1,200 | 1,163 | 1,173 | -2.33% | 382,700 | 1050億7831万 | +7.03% | 8.18 | 0.84 |
| 03/27 | 1,194 | 1,214 | 1,184 | 1,201 | +1.95% | 527,900 | 1075億8657万 | +10.18% | 8.37 | 0.86 |
| 03/26 | 1,185 | 1,198 | 1,173 | 1,178 | -0.51% | 359,800 | 1055億2621万 | +8.87% | 8.21 | 0.85 |
| 03/25 | 1,168 | 1,200 | 1,163 | 1,184 | +0.34% | 443,100 | 1060億6369万 | +10.14% | 8.26 | 0.85 |
| 03/22 | 1,181 | 1,186 | 1,161 | 1,180 | +0.51% | 376,800 | 1057億537万 | +10.59% | 8.23 | 0.85 |
| 03/21 | 1,166 | 1,180 | 1,150 | 1,174 | +3.35% | 683,900 | 1051億6789万 | +10.86% | 8.19 | 0.84 |
| 03/19 | 1,108 | 1,136 | 1,106 | 1,136 | +1.88% | 451,000 | 1017億6381万 | +8.09% | 7.92 | 0.82 |
| 03/18 | 1,099 | 1,130 | 1,099 | 1,115 | +2.48% | 668,800 | 998億8262万 | +6.9% | 7.77 | 0.8 |
| 03/15 | 1,069 | 1,088 | 1,054 | 1,088 | +2.84% | 680,700 | 974億6393万 | +4.92% | 7.59 | 0.78 |
| 03/14 | 1,037 | 1,058 | 1,035 | 1,058 | +1.44% | 529,200 | 947億7651万 | +2.52% | 7.38 | 0.76 |
| 03/13 | 1,042 | 1,055 | 1,015 | 1,043 | +1.36% | 772,700 | 934億3280万 | +1.36% | 7.27 | 0.75 |
| 03/12 | 1,000 | 1,029 | 995 | 1,029 | +1.28% | 514,900 | 921億7867万 | +0.29% | 7.17 | 0.74 |
| 03/11 | 1,033 | 1,038 | 1,000 | 1,016 | -4.06% | 641,000 | 910億1412万 | -0.97% | 7.08 | 0.73 |
| 03/08 | 1,053 | 1,073 | 1,041 | 1,059 | -0.47% | 601,700 | 948億6609万 | +3.62% | 7.38 | 0.76 |
| 03/07 | 1,108 | 1,110 | 1,060 | 1,064 | -4.06% | 678,600 | 953億1399万 | +4.83% | 7.42 | 0.77 |
| 03/06 | 1,053 | 1,112 | 1,053 | 1,109 | +4.52% | 803,000 | 993億4513万 | +10.02% | 7.73 | 0.8 |
| 03/05 | 1,052 | 1,063 | 1,032 | 1,061 | -0.19% | 491,600 | 950億4525万 | +6.1% | 7.4 | 0.76 |
| 03/04 | 1,080 | 1,082 | 1,058 | 1,063 | -1.57% | 459,100 | 952億2441万 | +7.16% | 7.41 | 0.76 |
| 03/01 | 1,069 | 1,087 | 1,068 | 1,080 | +0.93% | 544,600 | 967億4729万 | +9.53% | 7.53 | 0.78 |
| 02/29 | 1,058 | 1,072 | 1,048 | 1,070 | +1.04% | 483,700 | 958億5148万 | +9.52% | 7.46 | 0.77 |
| 02/28 | 1,060 | 1,087 | 1,055 | 1,059 | +0.47% | 707,900 | 948億6609万 | +9.18% | 7.38 | 0.76 |
| 02/27 | 1,064 | 1,078 | 1,047 | 1,054 | -0.66% | 612,700 | 944億1819万 | +9.56% | 7.35 | 0.76 |
| 02/26 | 1,071 | 1,075 | 1,045 | 1,061 | -1.39% | 585,600 | 950億4525万 | +11.1% | 7.4 | 0.76 |
| 02/22 | 1,095 | 1,097 | 1,068 | 1,076 | +0.75% | 812,000 | 963億8896万 | +13.62% | 7.5 | 0.77 |
| 02/21 | 1,045 | 1,075 | 1,045 | 1,068 | +3.39% | 979,500 | 956億7232万 | +13.98% | 7.45 | 0.77 |
| 02/20 | 983 | 1,045 | 982 | 1,033 | +3.51% | 877,700 | 925億3699万 | +11.43% | 7.2 | 0.74 |
| 02/19 | 993 | 1,005 | 991 | 998 | +0.5% | 367,000 | 894億166万 | +8.6% | 6.96 | 0.72 |
| 02/16 | 987 | 1,005 | 982 | 993 | +0.81% | 580,600 | 889億5376万 | +8.76% | 6.92 | 0.71 |
| 02/15 | 987 | 998 | 981 | 985 | +1.34% | 509,900 | 882億3711万 | +8.6% | 6.87 | 0.71 |
| 02/14 | 965 | 978 | 957 | 972 | -0.1% | 436,900 | 870億7256万 | +7.88% | 6.78 | 0.7 |
| 02/13 | 940 | 975 | 932 | 973 | +3.51% | 677,700 | 871億6214万 | +8.72% | 6.78 | 0.7 |
| 02/09 | 955 | 956 | 935 | 940 | -2.79% | 908,300 | 842億597万 | +5.62% | 6.55 | 0.68 |
| 02/08 | 983 | 983 | 952 | 967 | -1.23% | 922,300 | 866億2465万 | +9.27% | 6.74 | 0.7 |
| 02/07 | 956 | 992 | 956 | 979 | +1.66% | 631,300 | 876億9962万 | +11.38% | 6.83 | 0.7 |
| 02/06 | 977 | 988 | 953 | 963 | -2.63% | 874,300 | 862億6633万 | +10.44% | 6.71 | 0.69 |
| 02/05 | 1,029 | 1,033 | 977 | 989 | -2.27% | 1,307,400 | 885億9543万 | +14.34% | 6.9 | 0.71 |
| 02/02 | 974 | 1,027 | 956 | 1,012 | +10.72% | 3,660,400 | 906億5579万 | +18.09% | 7.06 | 0.73 |
| 02/01 | 899 | 919 | 893 | 914 | +1.78% | 1,306,400 | 818億7687万 | +7.66% | 6.37 | 0.66 |
| 01/31 | 880 | 898 | 878 | 898 | +1.35% | 461,300 | 804億4358万 | +6.4% | 6.26 | 0.65 |
| 01/30 | 898 | 898 | 885 | 886 | -2.1% | 557,000 | 793億6861万 | +5.6% | 6.18 | 0.64 |
| 01/29 | 885 | 915 | 885 | 905 | +3.9% | 603,000 | 810億7064万 | +8.38% | 6.31 | 0.65 |
| 01/26 | 903 | 904 | 870 | 871 | -3.54% | 641,800 | 780億2490万 | +4.94% | 6.07 | 0.63 |
| 01/25 | 867 | 904 | 866 | 903 | +4.03% | 694,200 | 808億9148万 | +9.32% | 6.3 | 0.65 |
| 01/24 | 870 | 875 | 861 | 868 | -0.34% | 242,200 | 777億5615万 | +5.85% | 6.05 | 0.62 |
| 01/23 | 880 | 882 | 867 | 871 | -1.02% | 427,600 | 780億2490万 | +6.74% | 6.07 | 0.63 |
| 01/22 | 875 | 883 | 874 | 880 | +1.15% | 335,700 | 788億3112万 | +8.37% | 6.14 | 0.63 |
| 01/19 | 880 | 886 | 855 | 870 | +0.93% | 639,700 | 779億3531万 | +7.67% | 6.07 | 0.63 |
| 01/18 | 824 | 866 | 824 | 862 | +5.12% | 704,000 | 772億1867万 | +7.08% | 6.01 | 0.62 |
| 01/17 | 827 | 841 | 820 | 820 | -0.73% | 371,400 | 734億5627万 | +2.24% | 5.72 | 0.59 |
| 01/16 | 835 | 835 | 825 | 826 | -0.96% | 263,200 | 739億9376万 | +2.99% | 5.76 | 0.59 |
| 01/15 | 832 | 840 | 827 | 834 | +0.12% | 304,100 | 747億1040万 | +3.86% | 5.82 | 0.6 |
| 01/12 | 850 | 850 | 825 | 833 | -1.3% | 426,100 | 746億2082万 | +3.87% | 5.81 | 0.6 |
| 01/11 | 845 | 861 | 842 | 844 | +1.32% | 582,800 | 756億621万 | +5.11% | 5.88 | 0.61 |
| 01/10 | 826 | 844 | 825 | 833 | +0.12% | 330,500 | 746億2082万 | +3.61% | 5.81 | 0.6 |
| 01/09 | 851 | 859 | 829 | 832 | -1.3% | 518,100 | 745億3124万 | +3.35% | 5.8 | 0.6 |
| 01/05 | 837 | 843 | 831 | 843 | +1.93% | 432,800 | 755億1663万 | +4.85% | 5.88 | 0.61 |
| 01/04 | 810 | 827 | 797 | 827 | +2.1% | 553,200 | 740億8334万 | +2.86% | 5.77 | 0.59 |
| 2023 | ||||||||||
| 12/29 | 791 | 810 | 791 | 810 | +1.5% | 516,400 | 725億6046万 | +0.87% | 5.65 | 0.67 |
| 12/28 | 792 | 803 | 789 | 798 | +0.25% | 217,300 | 714億8549万 | -0.75% | 5.56 | 0.66 |
| 12/27 | 798 | 801 | 788 | 796 | +0.13% | 367,800 | 713億633万 | -1% | 5.55 | 0.66 |
| 12/26 | 807 | 807 | 789 | 795 | 0% | 355,700 | 712億1675万 | -0.87% | 5.54 | 0.66 |
| 12/25 | 799 | 808 | 789 | 795 | +0.25% | 344,800 | 712億1675万 | -0.63% | 5.54 | 0.66 |
| 12/22 | 776 | 794 | 773 | 793 | +2.59% | 437,600 | 710億3759万 | -0.88% | 5.53 | 0.65 |
| 12/21 | 767 | 782 | 765 | 773 | -3.01% | 576,100 | 692億4597万 | -3.13% | 5.39 | 0.64 |
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 | 3,320 11/1 | 2,050 3/18 3/17 | 1,424,300 2/8 | - | - | +11.12% 2/19 | -22.85% 1/22 |
| 2009年 3月期 | 2,710 5/30 | 170 12/12 | 16,072,700 12/26 | - | - | +48.64% 4/13 | -57.18% 12/12 |
| 2010年 3月期 | 947 1/20 | 284 4/1 | 7,773,300 5/18 | - | - | +27.91% 10/22 | -29.81% 5/15 |
| 2011年 3月期 | 824 5/12 5/11 他2件 | 385 10/26 | 1,554,900 8/6 | 577億2037万 | 269億6886万 | +28.68% 11/25 | -33.69% 3/15 |
| 2012年 3月期 | 650 7/22 | 409 1/17 | 1,442,600 10/28 | 455億3185万 | 286億5004万 | +15.98% 6/27 | -18.43% 8/22 |
| 2013年 3月期 | 483 4/4 4/2 | 268 10/11 | 862,000 3/1 | 338億3366万 | 187億7313万 | +16.62% 1/4 | -15.7% 10/10 |
| 2014年 3月期 | 599 5/15 | 339 11/8 | 1,263,400 5/10 | 419億5935万 | 237億4661万 | +24.42% 5/15 | -18.2% 6/14 |
| 2015年 3月期 | 652 9/22 | 430 6/6 4/11 | 1,763,600 7/31 | 456億7235万 | 301億2133万 | +16.39% 7/31 | -11.97% 10/17 |
| 2016年 3月期 | 616 4/28 | 401 9/7 | 735,300 2/3 | 431億5057万 | 280億8990万 | +18% 5/10 | -16.73% 1/21 |
| 2017年 3月期 | 865 3/17 | 399 4/11 | 1,163,500 10/28 | 774億8741万 | 279億4980万 | +22.12% 5/1 | -14.32% 7/8 |
| 2018年 3月期 | 1,279 10/25 | 701 4/17 | 3,425,300 4/28 | 1145億7387万 | 627億9615万 | +16.51% 5/10 | -15.78% 2/14 |
| 2019年 3月期 | 926 4/25 | 477 12/25 | 1,519,400 7/31 | 829億5184万 | 427億3005万 | +22.11% 4/17 | -15.18% 10/31 |
| 2020年 3月期 | 868 11/11 | 379 3/19 | 1,456,400 3/17 | 777億5615万 | 339億5113万 | +18.11% 7/31 | -29.69% 3/19 |
| 2021年 3月期 | 653 3/19 | 383 4/6 | 1,056,500 2/3 | 584億9628万 | 343億945万 | +17.17% 3/19 | -13.26% 6/19 |
| 2022年 3月期 | 612 4/7 | 305 3/14 | 2,505,200 11/30 | 548億2346万 | 273億2215万 | +14.95% 4/28 | -19.8% 3/8 |
| 2023年 3月期 | 452 3/3 | 317 9/28 9/27 他2件 | 2,521,000 4/28 | 404億9053万 | 283億9712万 | +13.4% 11/1 | -9.9% 9/26 |
| 2024年 3月期 | 1,214 3/27 | 410 4/6 | 3,660,400 2/2 | 1087億5112万 | 367億2813万 | +18.05% 2/2 | -18.51% 4/26 |
| 最新 | 888 2024/5/22 | 386,100 | 795億4777万 | -7.88% 964 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -5%（0.95倍）
- 1985/12/28 vs 1984/12/28
- 72%（1.72倍）
- 1986/12/27 vs 1985/12/28
- -17%（0.83倍）
- 1987/12/28 vs 1986/12/27
- 30%（1.3倍）
- 1988/12/28 vs 1987/12/28
- 45%（1.45倍）
- 1989/12/29 vs 1988/12/28
- 51%（1.51倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -2%（0.98倍）
- 1992/12/30 vs 1991/12/30
- 37%（1.37倍）
- 1993/12/30 vs 1992/12/30
- 2%（1.02倍）
- 1994/12/30 vs 1993/12/30
- 25%（1.25倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/30 vs 1995/12/29
- 14%（1.14倍）
- 1997/12/30 vs 1996/12/30
- -27%（0.73倍）
- 1998/12/30 vs 1997/12/30
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- -29%（0.71倍）
- 2000/12/29 vs 1999/12/30
- 14%（1.14倍）
- 2001/12/28 vs 2000/12/29
- -11%（0.89倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 30%（1.3倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- 3%（1.03倍）
- 2007/12/28 vs 2006/12/29
- 8%（1.08倍）
- 2008/12/30 vs 2007/12/28
- -89%（0.11倍）
- 2009/12/30 vs 2008/12/30
- 124%（2.24倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -14%（0.86倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 41%（1.41倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 128%（2.28倍）
- 2024/05/22 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
170円（2008/12/12） - 422%（5.22倍）
888円（5/22）