株価チャート
株価
5/15
- 前日 (5/14)
- 2,013
- 始値
- 2,030
- 高値
- 2,032
- 安値
- 1,975
- 終値 -1.54%
- 1,982
- 出来高 -25.39%
- 343,000
乖離率
- 株価（5日）
移動平均値 - -0.35%
1,989 - 株価（25日）
移動平均値 - -5.66%
2,101 - 出来高（5日）
移動平均値 - -47.42%
652,340
2023/12/14～2024/05/15
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 | ||||||||||
| 05/15 | 2,030 | 2,032 | 1,975 | 1,982 | -1.54% | 343,000 | 1722億4281万 | -5.66% | 84.49 | 3.82 |
| 05/14 | 1,998 | 2,037 | 1,962 | 2,013 | +1.46% | 459,700 | 1749億3682万 | -4.42% | 85.81 | 3.88 |
| 05/13 | 1,901 | 1,990 | 1,900 | 1,984 | +4.42% | 700,500 | 1724億1662万 | -5.93% | 84.58 | 3.83 |
| 05/10 | 2,035 | 2,039 | 1,877 | 1,900 | -8.03% | 1,501,100 | 1651億1672万 | -10.04% | 81 | 3.66 |
| 05/09 | 2,114 | 2,123 | 2,066 | 2,066 | -1.71% | 257,400 | 1795億4271万 | -2.46% | 88.07 | 3.98 |
| 05/08 | 2,124 | 2,126 | 2,097 | 2,102 | -1.04% | 204,600 | 1826億7124万 | -0.85% | 89.61 | 4.05 |
| 05/07 | 2,130 | 2,132 | 2,111 | 2,124 | -0.19% | 171,700 | 1845億8312万 | +0.05% | 90.54 | 4.1 |
| 05/02 | 2,150 | 2,165 | 2,123 | 2,128 | -1.02% | 151,100 | 1849億3073万 | +0.24% | 90.71 | 4.1 |
| 05/01 | 2,144 | 2,172 | 2,136 | 2,150 | 0% | 158,800 | 1868億4261万 | +1.18% | 91.65 | 4.15 |
| 04/30 | 2,155 | 2,164 | 2,139 | 2,150 | -0.23% | 211,700 | 1868億4261万 | +1.18% | 91.65 | 4.15 |
| 04/26 | 2,128 | 2,155 | 2,125 | 2,155 | +1.27% | 192,300 | 1872億7713万 | +1.36% | 91.87 | 4.16 |
| 04/25 | 2,140 | 2,149 | 2,125 | 2,128 | -0.84% | 137,600 | 1849億3073万 | -0.05% | 90.71 | 4.1 |
| 04/24 | 2,166 | 2,166 | 2,134 | 2,146 | -0.65% | 151,600 | 1864億9499万 | +0.56% | 91.48 | 4.14 |
| 04/23 | 2,160 | 2,166 | 2,146 | 2,160 | +0.33% | 158,300 | 1877億1164万 | +1.03% | 92.08 | 4.17 |
| 04/22 | 2,121 | 2,154 | 2,119 | 2,153 | +3.11% | 253,700 | 1871億332万 | +0.51% | 91.78 | 4.15 |
| 04/19 | 2,124 | 2,124 | 2,081 | 2,088 | -1.79% | 228,100 | 1814億5459万 | -2.7% | 89.01 | 4.03 |
| 04/18 | 2,094 | 2,135 | 2,080 | 2,126 | +1.77% | 198,900 | 1847億5692万 | -1.3% | 90.63 | 4.1 |
| 04/17 | 2,089 | 2,100 | 2,062 | 2,089 | -0.19% | 182,200 | 1815億4149万 | -3.15% | 89.05 | 4.03 |
| 04/16 | 2,101 | 2,110 | 2,088 | 2,093 | -1.32% | 207,100 | 1818億8911万 | -3.24% | 89.22 | 4.04 |
| 04/15 | 2,120 | 2,125 | 2,097 | 2,121 | +0.05% | 180,000 | 1843億2241万 | -2.17% | 90.42 | 4.09 |
| 04/12 | 2,101 | 2,129 | 2,101 | 2,120 | +0.66% | 172,700 | 1842億3550万 | -2.39% | 90.37 | 4.09 |
| 04/11 | 2,130 | 2,130 | 2,104 | 2,106 | -1.5% | 202,300 | 1830億1885万 | -3.17% | 89.78 | 4.06 |
| 04/10 | 2,162 | 2,166 | 2,138 | 2,138 | -0.83% | 140,600 | 1857億9977万 | -1.88% | 91.14 | 4.12 |
| 04/09 | 2,144 | 2,161 | 2,136 | 2,156 | +0.89% | 202,400 | 1873億6403万 | -1.1% | 91.91 | 4.16 |
| 04/08 | 2,131 | 2,143 | 2,118 | 2,137 | +0.52% | 177,400 | 1857億1286万 | -2.02% | 91.1 | 4.12 |
| 04/05 | 2,065 | 2,144 | 2,061 | 2,126 | +2.66% | 413,800 | 1847億5692万 | -2.66% | 90.63 | 4.1 |
| 04/04 | 2,060 | 2,078 | 2,037 | 2,071 | +0.49% | 291,000 | 1799億7723万 | -5.39% | 88.28 | 3.99 |
| 04/03 | 2,050 | 2,087 | 2,037 | 2,061 | +0.15% | 296,500 | 1791億819万 | -6.15% | 87.86 | 3.98 |
| 04/02 | 2,120 | 2,126 | 2,055 | 2,058 | -2.56% | 450,700 | 1788億4748万 | -6.58% | 87.73 | 3.97 |
| 04/01 | 2,165 | 2,166 | 2,112 | 2,112 | -2.63% | 366,400 | 1835億4027万 | -4.43% | 90.03 | 4.07 |
| 03/29 | 2,160 | 2,176 | 2,147 | 2,169 | +1.07% | 420,900 | 1884億9378万 | -2.12% | 64.74 | 4.18 |
| 03/28 | 2,120 | 2,164 | 2,117 | 2,146 | -0.46% | 1,523,800 | 1864億9499万 | -3.25% | 64.05 | 4.14 |
| 03/27 | 2,168 | 2,199 | 2,152 | 2,156 | -0.32% | 2,346,900 | 1873億6403万 | -2.97% | 64.35 | 4.16 |
| 03/26 | 2,180 | 2,187 | 2,148 | 2,163 | -0.92% | 777,300 | 1879億7235万 | -2.83% | 64.56 | 4.17 |
| 03/25 | 2,232 | 2,237 | 2,183 | 2,183 | -2.06% | 715,000 | 1897億1043万 | -2.02% | 65.16 | 4.21 |
| 03/22 | 2,228 | 2,248 | 2,216 | 2,229 | -0.13% | 332,900 | 1937億799万 | +0.09% | 66.53 | 4.3 |
| 03/21 | 2,277 | 2,279 | 2,225 | 2,232 | -1.59% | 517,800 | 1939億6870万 | +0.22% | 66.62 | 4.31 |
| 03/19 | 2,246 | 2,269 | 2,237 | 2,268 | +1.07% | 249,200 | 1970億9723万 | +1.75% | 67.69 | 4.37 |
| 03/18 | 2,271 | 2,271 | 2,237 | 2,244 | -0.84% | 293,900 | 1950億1154万 | +0.58% | 66.98 | 4.33 |
| 03/15 | 2,265 | 2,281 | 2,252 | 2,263 | -0.4% | 309,700 | 1966億6271万 | +1.3% | 67.55 | 4.36 |
| 03/14 | 2,222 | 2,272 | 2,213 | 2,272 | +2.16% | 354,600 | 1974億4484万 | +1.61% | 67.81 | 4.38 |
| 03/13 | 2,239 | 2,241 | 2,201 | 2,224 | -0.63% | 278,000 | 1932億7347万 | -0.58% | 66.38 | 4.29 |
| 03/12 | 2,202 | 2,239 | 2,183 | 2,238 | +1.31% | 276,900 | 1944億9012万 | -0.18% | 66.8 | 4.32 |
| 03/11 | 2,208 | 2,211 | 2,189 | 2,209 | -0.36% | 370,600 | 1919億6992万 | -1.65% | 65.93 | 4.26 |
| 03/08 | 2,190 | 2,219 | 2,164 | 2,217 | +0.54% | 370,200 | 1926億6515万 | -1.55% | 66.17 | 4.28 |
| 03/07 | 2,190 | 2,217 | 2,189 | 2,205 | +0.78% | 260,900 | 1916億2230万 | -2.35% | 65.81 | 4.25 |
| 03/06 | 2,181 | 2,204 | 2,171 | 2,188 | +0.14% | 260,600 | 1901億4494万 | -3.31% | 65.31 | 4.22 |
| 03/05 | 2,176 | 2,200 | 2,156 | 2,185 | +0.18% | 282,200 | 1898億8423万 | -3.66% | 65.22 | 4.21 |
| 03/04 | 2,191 | 2,196 | 2,167 | 2,181 | -0.82% | 387,300 | 1895億3662万 | -4.05% | 65.1 | 4.21 |
| 03/01 | 2,220 | 2,220 | 2,193 | 2,199 | -1.83% | 573,700 | 1911億88万 | -3.47% | 65.63 | 4.24 |
| 02/29 | 2,263 | 2,278 | 2,240 | 2,240 | -1.02% | 444,400 | 1946億6393万 | -1.84% | 66.86 | 4.32 |
| 02/28 | 2,218 | 2,272 | 2,218 | 2,263 | +1.85% | 335,200 | 1966億6271万 | -1.01% | 67.55 | 4.36 |
| 02/27 | 2,257 | 2,257 | 2,217 | 2,222 | -1.2% | 370,000 | 1930億9966万 | -2.97% | 66.32 | 4.29 |
| 02/26 | 2,243 | 2,265 | 2,241 | 2,249 | +0.18% | 275,900 | 1954億4606万 | -2% | 67.13 | 4.34 |
| 02/22 | 2,228 | 2,247 | 2,227 | 2,245 | +0.67% | 199,300 | 1950億9844万 | -2.43% | 67.01 | 4.33 |
| 02/21 | 2,258 | 2,258 | 2,221 | 2,230 | -0.22% | 232,100 | 1937億9489万 | -3.42% | 66.56 | 4.3 |
| 02/20 | 2,277 | 2,279 | 2,227 | 2,235 | -1.41% | 270,400 | 1942億2941万 | -3.41% | 66.71 | 4.31 |
| 02/19 | 2,212 | 2,270 | 2,210 | 2,267 | +2.72% | 319,000 | 1970億1032万 | -2.33% | 67.66 | 4.37 |
| 02/16 | 2,179 | 2,226 | 2,174 | 2,207 | +1.75% | 308,200 | 1917億9611万 | -5.08% | 65.87 | 4.26 |
| 02/15 | 2,213 | 2,219 | 2,162 | 2,169 | -2.25% | 504,500 | 1884億9378万 | -6.91% | 64.74 | 4.18 |
| 02/14 | 2,270 | 2,279 | 2,218 | 2,219 | -2.5% | 452,600 | 1928億3895万 | -5.01% | 66.23 | 4.28 |
| 02/13 | 2,329 | 2,334 | 2,238 | 2,276 | -2.02% | 611,800 | 1977億9245万 | -2.78% | 67.93 | 4.39 |
| 02/09 | 2,312 | 2,360 | 2,291 | 2,323 | +0.48% | 355,700 | 2018億7692万 | -0.77% | 69.34 | 4.48 |
| 02/08 | 2,313 | 2,319 | 2,277 | 2,312 | -0.22% | 326,500 | 2009億2098万 | -1.11% | 69.01 | 4.46 |
| 02/07 | 2,317 | 2,324 | 2,297 | 2,317 | +0.17% | 209,100 | 2013億5550万 | -0.73% | 69.16 | 4.47 |
| 02/06 | 2,342 | 2,351 | 2,313 | 2,313 | -1.41% | 213,500 | 2010億789万 | -0.77% | 69.04 | 4.46 |
| 02/05 | 2,366 | 2,367 | 2,321 | 2,346 | +0.04% | 230,700 | 2038億7570万 | +0.82% | 70.02 | 4.52 |
| 02/02 | 2,362 | 2,367 | 2,331 | 2,345 | -0.38% | 195,700 | 2037億8880万 | +1.03% | 69.99 | 4.52 |
| 02/01 | 2,364 | 2,364 | 2,335 | 2,354 | -0.47% | 216,100 | 2045億7093万 | +1.64% | 70.26 | 4.54 |
| 01/31 | 2,334 | 2,365 | 2,328 | 2,365 | +1.42% | 163,900 | 2055億2687万 | +2.43% | 70.59 | 4.56 |
| 01/30 | 2,325 | 2,350 | 2,322 | 2,332 | +0.6% | 225,400 | 2026億5905万 | +1.35% | 69.6 | 4.5 |
| 01/29 | 2,307 | 2,322 | 2,305 | 2,318 | +1.36% | 200,600 | 2014億4240万 | +1% | 69.19 | 4.47 |
| 01/26 | 2,304 | 2,310 | 2,285 | 2,287 | -1% | 199,900 | 1987億4839万 | -0.04% | 68.26 | 4.41 |
| 01/25 | 2,296 | 2,311 | 2,283 | 2,310 | +0.3% | 237,200 | 2007億4717万 | +1.18% | 68.95 | 4.46 |
| 01/24 | 2,340 | 2,349 | 2,303 | 2,303 | -1.75% | 261,300 | 2001億3885万 | +1.23% | 68.74 | 4.44 |
| 01/23 | 2,355 | 2,370 | 2,331 | 2,344 | -0.64% | 197,300 | 2037億190万 | +3.4% | 69.96 | 4.52 |
| 01/22 | 2,356 | 2,364 | 2,338 | 2,359 | +0.08% | 214,500 | 2050億545万 | +4.38% | 70.41 | 4.55 |
| 01/19 | 2,420 | 2,424 | 2,353 | 2,357 | -1.87% | 246,900 | 2048億3164万 | +4.66% | 70.35 | 4.55 |
| 01/18 | 2,420 | 2,420 | 2,395 | 2,402 | -0.91% | 271,700 | 2087億4230万 | +7.04% | 71.69 | 4.63 |
| 01/17 | 2,382 | 2,439 | 2,378 | 2,424 | +2.19% | 317,800 | 2106億5418万 | +8.46% | 72.35 | 4.68 |
| 01/16 | 2,395 | 2,402 | 2,365 | 2,372 | -0.88% | 274,600 | 2061億3519万 | +6.51% | 70.8 | 4.58 |
| 01/15 | 2,379 | 2,394 | 2,361 | 2,393 | +0.93% | 287,900 | 2079億6017万 | +7.74% | 71.43 | 4.62 |
| 01/12 | 2,350 | 2,375 | 2,346 | 2,371 | +1.37% | 354,600 | 2060億4829万 | +7.14% | 70.77 | 4.57 |
| 01/11 | 2,337 | 2,344 | 2,317 | 2,339 | +0.43% | 323,000 | 2032億6738万 | +5.93% | 69.81 | 4.51 |
| 01/10 | 2,331 | 2,357 | 2,328 | 2,329 | 0% | 331,200 | 2023億9834万 | +5.72% | 69.52 | 4.49 |
| 01/09 | 2,294 | 2,331 | 2,289 | 2,329 | +2.15% | 465,300 | 2023億9834万 | +5.91% | 69.52 | 4.49 |
| 01/05 | 2,267 | 2,287 | 2,255 | 2,280 | +1.69% | 310,200 | 1981億4007万 | +3.83% | 68.05 | 4.4 |
| 01/04 | 2,218 | 2,246 | 2,180 | 2,242 | +0.9% | 429,900 | 1948億3773万 | +2.09% | 66.92 | 4.32 |
| 2023 | ||||||||||
| 12/29 | 2,241 | 2,255 | 2,211 | 2,222 | -0.63% | 312,400 | 1930億9966万 | +1.14% | 66.32 | 4.29 |
| 12/28 | 2,195 | 2,237 | 2,191 | 2,236 | +1.18% | 331,400 | 1943億1631万 | +1.64% | 66.74 | 4.32 |
| 12/27 | 2,191 | 2,212 | 2,179 | 2,210 | +0.73% | 334,800 | 1920億5682万 | +0.27% | 65.96 | 4.27 |
| 12/26 | 2,220 | 2,222 | 2,186 | 2,194 | -1.13% | 238,800 | 1906億6636万 | -0.63% | 65.49 | 4.23 |
| 12/25 | 2,202 | 2,231 | 2,198 | 2,219 | +1.14% | 278,400 | 1928億3895万 | +0.27% | 66.23 | 4.28 |
| 12/22 | 2,171 | 2,199 | 2,171 | 2,194 | +1.11% | 200,700 | 1906億6636万 | -1.04% | 65.49 | 4.23 |
| 12/21 | 2,170 | 2,178 | 2,152 | 2,170 | 0% | 204,000 | 1885億8068万 | -2.3% | 64.77 | 4.19 |
| 12/20 | 2,168 | 2,190 | 2,167 | 2,170 | +0.74% | 226,000 | 1885億8068万 | -2.65% | 64.77 | 4.19 |
| 12/19 | 2,149 | 2,160 | 2,121 | 2,154 | +0.65% | 222,100 | 1871億9022万 | -3.75% | 64.29 | 4.16 |
| 12/18 | 2,103 | 2,146 | 2,103 | 2,140 | +0.9% | 225,500 | 1859億7357万 | -4.72% | 63.87 | 4.13 |
| 12/15 | 2,105 | 2,125 | 2,091 | 2,121 | +0.33% | 247,400 | 1843億2241万 | -5.94% | 63.31 | 4.09 |
| 12/14 | 2,145 | 2,155 | 2,109 | 2,114 | -1.58% | 245,300 | 1837億1408万 | -6.67% | 63.1 | 4.08 |
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 | 625 5/8 | 482 4/24 | 2,423,500 5/7 | - | - | +10.87% 5/9 | -8.44% 8/17 |
| 2009年 3月期 | 599 3/25 | 390 10/10 | 854,500 9/24 | - | - | +8.75% 11/25 | -23.81% 10/10 |
| 2010年 3月期 | 680 9/1 | 450 3/29 | 2,222,000 3/9 | - | - | +9.24% 9/1 | -14.11% 3/4 |
| 2011年 3月期 | 513 2/21 | 372 3/15 | 1,556,500 9/27 | 386億2071万 | 280億566万 | +6.77% 1/4 | -18.76% 3/15 |
| 2012年 3月期 | 627 3/6 | 416 4/8 4/7 | 1,272,500 3/27 | 472億309万 | 313億1816万 | +7.92% 2/2 | -6.04% 4/4 |
| 2013年 3月期 | 1,089 3/21 | 565 5/21 | 1,316,000 3/26 | 819億8432万 | 425億3548万 | +16.03% 1/9 | -9.03% 4/1 |
| 2014年 3月期 | 1,139 2/28 2/27 | 791 6/7 | 1,842,000 9/25 | 857億4852万 | 595億4967万 | +8.88% 7/2 | -14.56% 6/7 |
| 2015年 3月期 | 2,028 1/30 | 1,001 4/11 | 1,655,700 9/25 | 1526億7603万 | 753億5932万 | +16.5% 1/8 | -17.54% 2/16 |
| 2016年 3月期 | 1,996 7/23 | 1,515 8/25 | 1,303,000 8/25 | 1502億6694万 | 1140億5532万 | +8.75% 5/25 | -12.75% 1/21 |
| 2017年 3月期 | 2,094 10/27 | 1,632 4/6 | 1,207,100 3/28 | 1576億4478万 | 1228億6355万 | +7.93% 5/11 | -7.49% 4/6 |
| 2018年 3月期 | 2,543 3/7 | 1,733 4/14 | 1,345,000 9/27 | 1914億4731万 | 1304億6724万 | +10.29% 4/9 | -6.98% 2/6 |
| 2019年 3月期 | 3,225 5/18 | 2,110 12/25 | 1,462,500 11/19 | 2427億9103万 | 1588億4932万 | +12.1% 5/17 | -16.15% 12/25 |
| 2020年 3月期 | 2,379 2/13 | 1,275 3/13 | 2,722,800 3/27 | 1791億73万 | 959億8715万 | +6.14% 9/24 | -33.12% 3/13 |
| 2021年 3月期 | 2,169 3/22 | 1,162 7/31 | 2,310,900 7/30 | 1632億9108万 | 874億8005万 | +23.45% 9/18 | -14.79% 7/31 |
| 2022年 3月期 | 2,192 7/6 | 1,502 12/1 | 7,485,800 9/9 | 1650億2261万 | 1305億2911万 | +9.3% 6/9 | -11.1% 9/1 |
| 2023年 3月期 | 1,996 3/10 | 1,597 5/12 5/10 | 1,980,700 9/28 | 1734億5946万 | 1387億8495万 | +7.68% 5/23 | -4.46% 10/3 |
| 2024年 3月期 | 2,648 9/13 | 1,927 4/6 | 2,346,900 3/27 | 2301億2057万 | 1674億6312万 | +13.62% 8/10 | -8.22% 10/16 |
| 最新 | 1,982 2024/5/15 | 343,000 | 1722億4281万 | -5.66% 2,101 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -43%（0.57倍）
- 2002/12/30 vs 2001/12/28
- 14%（1.14倍）
- 2003/12/30 vs 2002/12/30
- 1%（1.01倍）
- 2004/12/30 vs 2003/12/30
- 32%（1.32倍）
- 2005/12/30 vs 2004/12/30
- 123%（2.23倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- 0%（1倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- -24%（0.76倍）
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 60%（1.6倍）
- 2015/12/30 vs 2014/12/30
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/05/15 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
190円（2001/12/20） - 941%（10.41倍）
1,982円（5/15）