株価チャート
株価
5/16
- 前日 (5/15)
- 1,002
- 始値
- 1,085
- 高値
- 1,110
- 安値
- 1,055
- 終値 +9.88%
- 1,101
- 出来高 +104.79%
- 106,900
乖離率
- 株価（5日）
移動平均値 - +5.46%
1,044 - 株価（25日）
移動平均値 - +4.86%
1,050 - 出来高（5日）
移動平均値 - +147.91%
43,120
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 | 1,085 | 1,110 | 1,055 | 1,101 | +9.88% | 106,900 | 142億7316万 | +4.86% | 10.27 | 0.71 |
| 05/15 | 1,030 | 1,030 | 1,002 | 1,002 | -2.53% | 52,200 | 129億8974万 | -4.39% | 9.34 | 0.65 |
| 05/14 | 1,038 | 1,041 | 1,023 | 1,028 | -0.96% | 23,400 | 133億2680万 | -2.19% | 9.59 | 0.66 |
| 05/13 | 1,042 | 1,044 | 1,035 | 1,038 | -1.14% | 13,200 | 134億5644万 | -1.42% | 9.68 | 0.67 |
| 05/10 | 1,060 | 1,065 | 1,035 | 1,050 | -0.57% | 19,900 | 136億1200万 | -0.38% | 9.79 | 0.68 |
| 05/09 | 1,060 | 1,062 | 1,054 | 1,056 | -0.85% | 8,000 | 136億8978万 | +0.19% | 9.85 | 0.68 |
| 05/08 | 1,060 | 1,065 | 1,059 | 1,065 | +0.28% | 3,400 | 138億646万 | +0.95% | 9.93 | 0.69 |
| 05/07 | 1,057 | 1,066 | 1,054 | 1,062 | +1.05% | 19,800 | 137億6757万 | +0.57% | 9.9 | 0.69 |
| 05/02 | 1,048 | 1,051 | 1,044 | 1,051 | +0.19% | 7,300 | 136億2497万 | -0.47% | 9.8 | 0.68 |
| 05/01 | 1,046 | 1,051 | 1,044 | 1,049 | +0.29% | 8,400 | 135億9904万 | -1.13% | 9.78 | 0.68 |
| 04/30 | 1,048 | 1,051 | 1,042 | 1,046 | -0.1% | 10,900 | 135億6015万 | -1.88% | 9.76 | 0.68 |
| 04/26 | 1,040 | 1,048 | 1,032 | 1,047 | +0.19% | 10,900 | 135億7311万 | -2.15% | 9.76 | 0.68 |
| 04/25 | 1,059 | 1,059 | 1,045 | 1,045 | -1.42% | 7,700 | 135億4718万 | -2.79% | 9.75 | 0.67 |
| 04/24 | 1,048 | 1,062 | 1,048 | 1,060 | +1.24% | 19,600 | 137億4164万 | -1.85% | 9.89 | 0.68 |
| 04/23 | 1,046 | 1,052 | 1,042 | 1,047 | +0.38% | 8,700 | 135億7311万 | -3.41% | 9.76 | 0.68 |
| 04/22 | 1,030 | 1,045 | 1,030 | 1,043 | +1.46% | 9,700 | 135億2126万 | -4.22% | 9.73 | 0.67 |
| 04/19 | 1,038 | 1,039 | 1,013 | 1,028 | -1.15% | 19,600 | 133億2680万 | -6.03% | 9.59 | 0.66 |
| 04/18 | 1,030 | 1,050 | 1,028 | 1,040 | +0.87% | 19,500 | 134億8236万 | -5.45% | 9.7 | 0.67 |
| 04/17 | 1,047 | 1,047 | 1,026 | 1,031 | -1.53% | 22,000 | 133億6569万 | -6.61% | 9.62 | 0.67 |
| 04/16 | 1,052 | 1,054 | 1,039 | 1,047 | -0.76% | 29,600 | 135億7311万 | -5.51% | 9.76 | 0.68 |
| 04/15 | 1,054 | 1,057 | 1,051 | 1,055 | -0.75% | 9,400 | 136億7682万 | -5.21% | 9.84 | 0.68 |
| 04/12 | 1,060 | 1,063 | 1,053 | 1,063 | +0.28% | 24,700 | 137億8053万 | -4.92% | 9.91 | 0.69 |
| 04/11 | 1,067 | 1,067 | 1,057 | 1,060 | -0.66% | 15,200 | 137億4164万 | -5.53% | 9.89 | 0.68 |
| 04/10 | 1,073 | 1,078 | 1,065 | 1,067 | -0.09% | 14,000 | 138億3239万 | -5.24% | 9.95 | 0.69 |
| 04/09 | 1,066 | 1,074 | 1,063 | 1,068 | +0.66% | 23,400 | 138億4535万 | -5.4% | 9.96 | 0.69 |
| 04/08 | 1,068 | 1,075 | 1,061 | 1,061 | -0.56% | 14,700 | 137億5460万 | -6.35% | 9.89 | 0.69 |
| 04/05 | 1,068 | 1,073 | 1,054 | 1,067 | -0.93% | 28,500 | 138億3239万 | -6.16% | 9.95 | 0.69 |
| 04/04 | 1,074 | 1,083 | 1,063 | 1,077 | +0.75% | 22,500 | 139億6202万 | -5.69% | 10.04 | 0.7 |
| 04/03 | 1,050 | 1,073 | 1,046 | 1,069 | +1.14% | 32,100 | 138億5831万 | -6.8% | 9.97 | 0.69 |
| 04/02 | 1,074 | 1,075 | 1,052 | 1,057 | -1.03% | 30,000 | 137億275万 | -8.09% | 9.86 | 0.68 |
| 04/01 | 1,090 | 1,096 | 1,061 | 1,068 | -2.02% | 52,600 | 138億4535万 | -7.53% | 9.96 | 0.69 |
| 03/29 | 1,084 | 1,098 | 1,083 | 1,090 | +1.3% | 27,400 | 141億3055万 | -5.87% | 6.6 | 0.73 |
| 03/28 | 1,115 | 1,133 | 1,070 | 1,076 | -8.03% | 134,400 | 139億4906万 | -7.32% | 6.51 | 0.72 |
| 03/27 | 1,165 | 1,177 | 1,162 | 1,170 | +0.86% | 87,700 | 151億6766万 | +0.52% | 7.08 | 0.79 |
| 03/26 | 1,160 | 1,165 | 1,150 | 1,160 | +0.17% | 62,700 | 150億3802万 | -0.34% | 7.02 | 0.78 |
| 03/25 | 1,172 | 1,172 | 1,150 | 1,158 | -0.77% | 58,800 | 150億1209万 | -0.52% | 7.01 | 0.78 |
| 03/22 | 1,176 | 1,179 | 1,163 | 1,167 | -0.51% | 44,100 | 151億2877万 | +0.34% | 7.07 | 0.79 |
| 03/21 | 1,180 | 1,183 | 1,172 | 1,173 | +0.26% | 31,200 | 152億655万 | +0.86% | 7.1 | 0.79 |
| 03/19 | 1,170 | 1,177 | 1,158 | 1,170 | +0.26% | 42,600 | 151億6766万 | +0.6% | 7.08 | 0.79 |
| 03/18 | 1,176 | 1,179 | 1,167 | 1,167 | -0.34% | 34,500 | 151億2877万 | +0.34% | 7.07 | 0.79 |
| 03/15 | 1,161 | 1,171 | 1,155 | 1,171 | +0.86% | 30,600 | 151億8062万 | +0.52% | 7.09 | 0.79 |
| 03/14 | 1,139 | 1,161 | 1,134 | 1,161 | +2.11% | 28,700 | 150億5099万 | -0.34% | 7.03 | 0.78 |
| 03/13 | 1,154 | 1,162 | 1,128 | 1,137 | -1.3% | 52,700 | 147億3985万 | -2.57% | 6.88 | 0.77 |
| 03/12 | 1,159 | 1,159 | 1,137 | 1,152 | -1.29% | 40,100 | 149億3431万 | -1.45% | 6.97 | 0.78 |
| 03/11 | 1,201 | 1,205 | 1,153 | 1,167 | -1.6% | 101,700 | 151億2877万 | -0.34% | 7.07 | 0.79 |
| 03/08 | 1,175 | 1,197 | 1,171 | 1,186 | +2.68% | 104,500 | 153億7508万 | +1.19% | 7.18 | 0.8 |
| 03/07 | 1,166 | 1,168 | 1,155 | 1,155 | 0% | 14,200 | 149億7320万 | -1.62% | 6.99 | 0.78 |
| 03/06 | 1,151 | 1,164 | 1,149 | 1,155 | +0.35% | 23,500 | 149億7320万 | -1.7% | 6.99 | 0.78 |
| 03/05 | 1,160 | 1,164 | 1,142 | 1,151 | -0.95% | 38,100 | 149億2135万 | -2.21% | 6.97 | 0.77 |
| 03/04 | 1,179 | 1,179 | 1,160 | 1,162 | -0.51% | 35,700 | 150億6395万 | -1.44% | 7.03 | 0.78 |
| 03/01 | 1,188 | 1,188 | 1,157 | 1,168 | -1.6% | 57,800 | 151億4173万 | -1.1% | 7.07 | 0.79 |
| 02/29 | 1,190 | 1,194 | 1,178 | 1,187 | +0.08% | 35,100 | 153億8804万 | +0.42% | 7.19 | 0.8 |
| 02/28 | 1,180 | 1,194 | 1,174 | 1,186 | +1.54% | 41,500 | 153億7508万 | +0.34% | 7.18 | 0.8 |
| 02/27 | 1,170 | 1,170 | 1,162 | 1,168 | +0.34% | 16,300 | 151億4173万 | -1.18% | 7.07 | 0.79 |
| 02/26 | 1,165 | 1,172 | 1,159 | 1,164 | +0.61% | 24,000 | 150億8988万 | -1.61% | 7.05 | 0.78 |
| 02/22 | 1,155 | 1,162 | 1,155 | 1,157 | +0.52% | 13,200 | 149億9913万 | -2.28% | 7 | 0.78 |
| 02/21 | 1,165 | 1,165 | 1,147 | 1,151 | -0.52% | 23,000 | 149億2135万 | -2.79% | 6.97 | 0.77 |
| 02/20 | 1,176 | 1,176 | 1,156 | 1,157 | -1.03% | 30,300 | 149億9913万 | -2.45% | 7 | 0.78 |
| 02/19 | 1,158 | 1,173 | 1,155 | 1,169 | +0.95% | 21,100 | 151億5470万 | -1.52% | 7.08 | 0.79 |
| 02/16 | 1,137 | 1,158 | 1,137 | 1,158 | +2.3% | 25,500 | 150億1209万 | -2.44% | 7.01 | 0.78 |
| 02/15 | 1,160 | 1,160 | 1,132 | 1,132 | -2.41% | 33,600 | 146億7503万 | -4.63% | 6.85 | 0.76 |
| 02/14 | 1,180 | 1,180 | 1,152 | 1,160 | -1.61% | 22,500 | 150億3802万 | -2.27% | 7.02 | 0.78 |
| 02/13 | 1,197 | 1,197 | 1,167 | 1,179 | -0.59% | 43,400 | 152億8433万 | -0.59% | 7.14 | 0.79 |
| 02/09 | 1,197 | 1,197 | 1,182 | 1,186 | -0.84% | 26,800 | 153億7508万 | +0.17% | 7.18 | 0.8 |
| 02/08 | 1,190 | 1,200 | 1,170 | 1,196 | +0.67% | 35,400 | 155億472万 | +1.27% | 7.24 | 0.81 |
| 02/07 | 1,205 | 1,205 | 1,186 | 1,188 | -1.16% | 25,200 | 154億101万 | +0.93% | 7.19 | 0.8 |
| 02/06 | 1,207 | 1,208 | 1,201 | 1,202 | +0.08% | 12,200 | 155億8250万 | +2.47% | 7.28 | 0.81 |
| 02/05 | 1,208 | 1,208 | 1,191 | 1,201 | +0.5% | 27,900 | 155億6954万 | +2.91% | 7.27 | 0.81 |
| 02/02 | 1,200 | 1,207 | 1,193 | 1,195 | -0.25% | 38,400 | 154億9176万 | +2.84% | 7.23 | 0.8 |
| 02/01 | 1,212 | 1,212 | 1,190 | 1,198 | -1.32% | 31,100 | 155億3065万 | +3.63% | 7.25 | 0.81 |
| 01/31 | 1,191 | 1,214 | 1,190 | 1,214 | +1.42% | 29,700 | 157億3807万 | +5.57% | 7.35 | 0.82 |
| 01/30 | 1,208 | 1,208 | 1,191 | 1,197 | -0.25% | 23,300 | 155億1768万 | +4.72% | 7.25 | 0.81 |
| 01/29 | 1,204 | 1,211 | 1,199 | 1,200 | -0.33% | 20,600 | 155億5657万 | +5.45% | 7.26 | 0.81 |
| 01/26 | 1,211 | 1,211 | 1,190 | 1,204 | -0.33% | 24,700 | 156億843万 | +6.45% | 7.29 | 0.81 |
| 01/25 | 1,200 | 1,218 | 1,197 | 1,208 | +1.43% | 35,300 | 156億6028万 | +7.38% | 7.31 | 0.81 |
| 01/24 | 1,202 | 1,202 | 1,186 | 1,191 | -0.17% | 35,200 | 154億3990万 | +6.43% | 7.21 | 0.8 |
| 01/23 | 1,190 | 1,217 | 1,189 | 1,193 | +0.59% | 77,700 | 154億6583万 | +7.19% | 7.22 | 0.8 |
| 01/22 | 1,185 | 1,188 | 1,178 | 1,186 | +0.42% | 27,800 | 153億7508万 | +7.04% | 7.18 | 0.8 |
| 01/19 | 1,186 | 1,193 | 1,178 | 1,181 | -0.42% | 41,600 | 153億1026万 | +6.97% | 7.15 | 0.8 |
| 01/18 | 1,175 | 1,188 | 1,161 | 1,186 | +0.51% | 41,400 | 153億7508万 | +7.82% | 7.18 | 0.8 |
| 01/17 | 1,187 | 1,200 | 1,180 | 1,180 | -0.59% | 51,500 | 152億9730万 | +7.76% | 7.14 | 0.79 |
| 01/16 | 1,190 | 1,190 | 1,173 | 1,187 | -0.34% | 39,300 | 153億8804万 | +8.9% | 7.19 | 0.8 |
| 01/15 | 1,166 | 1,195 | 1,163 | 1,191 | +3.03% | 56,000 | 154億3990万 | +9.67% | 7.21 | 0.8 |
| 01/12 | 1,160 | 1,169 | 1,147 | 1,156 | +0.35% | 38,600 | 149億8617万 | +6.94% | 7 | 0.78 |
| 01/11 | 1,144 | 1,158 | 1,137 | 1,152 | +1.14% | 56,000 | 149億3431万 | +6.86% | 6.97 | 0.78 |
| 01/10 | 1,145 | 1,145 | 1,138 | 1,139 | +0.26% | 28,800 | 147億6578万 | +5.95% | 6.9 | 0.77 |
| 01/09 | 1,140 | 1,144 | 1,135 | 1,136 | +0.62% | 34,000 | 147億2689万 | +5.77% | 6.88 | 0.76 |
| 01/05 | 1,119 | 1,130 | 1,114 | 1,129 | +0.89% | 30,500 | 146億3614万 | +5.32% | 6.84 | 0.76 |
| 01/04 | 1,087 | 1,119 | 1,083 | 1,119 | +2.94% | 39,000 | 145億651万 | +4.48% | 6.77 | 0.75 |
| 2023 | ||||||||||
| 12/29 | 1,084 | 1,090 | 1,080 | 1,087 | +0.56% | 18,400 | 140億9166万 | +1.68% | 6.58 | 0.71 |
| 12/28 | 1,081 | 1,101 | 1,067 | 1,081 | +0.84% | 51,000 | 140億1388万 | +1.12% | 6.54 | 0.71 |
| 12/27 | 1,062 | 1,077 | 1,059 | 1,072 | +1.52% | 42,300 | 138億9721万 | +0.28% | 6.49 | 0.7 |
| 12/26 | 1,051 | 1,064 | 1,050 | 1,056 | +0.48% | 22,100 | 136億8978万 | -1.22% | 6.39 | 0.69 |
| 12/25 | 1,055 | 1,059 | 1,050 | 1,051 | -0.1% | 15,400 | 136億2497万 | -1.68% | 6.36 | 0.69 |
| 12/22 | 1,051 | 1,058 | 1,049 | 1,052 | +0.1% | 17,900 | 136億3793万 | -1.68% | 6.37 | 0.69 |
| 12/21 | 1,050 | 1,058 | 1,047 | 1,051 | -0.28% | 13,700 | 136億2497万 | -1.78% | 6.36 | 0.69 |
| 12/20 | 1,053 | 1,071 | 1,053 | 1,054 | +0.86% | 29,100 | 136億6386万 | -1.5% | 6.38 | 0.69 |
| 12/19 | 1,038 | 1,052 | 1,036 | 1,045 | -0.76% | 31,400 | 135億4718万 | -2.34% | 6.33 | 0.69 |
| 12/18 | 1,046 | 1,055 | 1,038 | 1,053 | +0.29% | 17,300 | 136億5089万 | -1.68% | 6.37 | 0.69 |
| 12/15 | 1,050 | 1,053 | 1,043 | 1,050 | 0% | 23,900 | 136億1200万 | -1.96% | 6.36 | 0.69 |
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 | 775 4/3 4/2 | 512 3/18 | 46,500 3/25 | - | - | +6.86% 7/17 | -10.8% 4/1 |
| 2009年 3月期 | 520 4/1 | 210 10/10 10/8 | 103,700 2/6 | - | - | +28.23% 2/6 | -23.65% 10/8 |
| 2010年 3月期 | 296 3/24 | 215 4/13 | 29,000 2/8 | - | - | +8.33% 7/3 | -6.27% 11/25 |
| 2011年 3月期 | 294 4/26 4/21 | 188 3/15 | 85,100 3/16 | 4兆5463億 | 2兆9071億 | +11.73% 1/7 | -20.71% 3/15 |
| 2012年 3月期 | 242 5/12 | 175 11/25 | 66,900 3/21 | 3兆7422億 | 2兆7061億 | +13.59% 2/23 | -7.94% 4/11 |
| 2013年 3月期 | 342 3/25 | 180 9/13 9/12 他4件 | 66,700 4/2 | 5兆2886億 | 2兆7834億 | +18.24% 3/15 | -10.63% 4/2 |
| 2014年 3月期 | 510 3/25 | 242 6/7 | 1,733,000 3/25 | 78億8654万 | 3兆7422億 | +35.94% 11/20 | -17.45% 6/7 |
| 2015年 3月期 | 820 2/12 | 295 10/17 | 24,420,500 12/30 | 126億8032万 | 45億6182万 | +65.82% 12/30 | -13.68% 2/3 |
| 2016年 3月期 | 585 12/7 11/25 | 300 8/25 | 7,293,400 10/27 | 90億4633万 | 46億3914万 | +37.59% 10/27 | -19.25% 8/25 |
| 2017年 3月期 | 647 3/7 | 455 6/24 | 349,400 8/25 | 100億508万 | 70億3603万 | +8.4% 3/7 | -11.84% 4/5 |
| 2018年 3月期 | 808 1/29 | 528 4/17 4/14 | 279,600 8/29 | 125億5908万 | 81億6489万 | +16.03% 11/24 | -8.7% 2/14 |
| 2019年 3月期 | 925 11/12 | 550 12/25 | 462,100 10/23 | 143億7765万 | 85億4887万 | +14.2% 9/10 | -28.53% 12/25 |
| 2020年 3月期 | 723 2/13 | 397 3/13 | 117,200 3/13 | 111億8033万 | 61億3913万 | +9.01% 11/20 | -33.53% 3/13 |
| 2021年 3月期 | 717 3/18 | 411 4/6 | 386,700 4/3 | 94億3788万 | 53億6906万 | +19.54% 2/17 | -9.99% 8/3 |
| 2022年 3月期 | 742 11/16 | 569 3/15 3/14 | 92,400 11/15 | 96億1915万 | 73億7641万 | +9.84% 11/16 | -7.88% 3/9 |
| 2023年 3月期 | 634 3/6 | 540 5/9 | 304,000 11/22 | 82億1905万 | 70億46万 | +8.86% 11/22 | -3.09% 10/21 |
| 2024年 3月期 | 1,298 9/11 | 603 4/6 | 731,900 5/17 | 168億2703万 | 78億1718万 | +34.45% 5/17 | -14.22% 10/4 |
| 最新 | 1,101 2024/5/16 | 106,900 | 142億7316万 | +4.86% 1,050 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -78%（0.22倍）
- 1998/12/29 vs 1997/12/30
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/29
- 438%（5.38倍）
- 2000/12/29 vs 1999/12/30
- -60%（0.4倍）
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 53%（1.53倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 73%（1.73倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 84%（1.84倍）
- 2024/05/16 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
175円（2011/11/25） - 529%（6.29倍）
1,101円（5/16）