株価チャート
株価
5/17
- 前日 (5/16)
- 1,389
- 始値
- 1,340
- 高値
- 1,349
- 安値
- 1,320
- 終値 -4.61%
- 1,325
- 出来高 +26%
- 6,300
乖離率
- 株価（5日）
移動平均値 - -1.78%
1,349 - 株価（25日）
移動平均値 - -0.6%
1,333 - 出来高（5日）
移動平均値 - +142.31%
2,600
2023/11/16～2024/05/17
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 | 1,340 | 1,349 | 1,320 | 1,325 | -4.61% | 6,300 | 59億7310万 | -0.6% | 17.25 | 0.37 |
| 05/16 | 1,356 | 1,389 | 1,345 | 1,389 | +2.97% | 5,000 | 62億6161万 | +4.04% | 18.08 | 0.38 |
| 05/15 | 1,356 | 1,356 | 1,349 | 1,349 | +0.22% | 1,000 | 60億8129万 | +1.2% | 17.56 | 0.37 |
| 05/13 | 1,346 | 1,346 | 1,346 | 1,346 | +0.82% | 300 | 60億6776万 | +0.98% | 17.52 | 0.37 |
| 05/09 | 1,333 | 1,350 | 1,333 | 1,335 | -0.89% | 400 | 60億1818万 | 0% | 17.38 | 0.37 |
| 05/08 | 1,345 | 1,347 | 1,345 | 1,347 | 0% | 200 | 60億7227万 | +0.97% | 17.53 | 0.37 |
| 05/07 | 1,347 | 1,347 | 1,347 | 1,347 | +1.35% | 100 | 60億7227万 | +1.05% | 17.53 | 0.37 |
| 05/02 | 1,328 | 1,340 | 1,328 | 1,329 | +0.38% | 300 | 59億9113万 | -0.23% | 17.3 | 0.37 |
| 05/01 | 1,350 | 1,350 | 1,324 | 1,324 | -1.19% | 1,100 | 59億6859万 | -0.6% | 17.23 | 0.37 |
| 04/25 | 1,336 | 1,340 | 1,336 | 1,340 | +1.13% | 600 | 60億4072万 | +0.6% | 17.44 | 0.37 |
| 04/24 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 100 | 59億7310万 | -0.53% | 17.25 | 0.37 |
| 04/22 | 1,316 | 1,325 | 1,316 | 1,325 | +0.38% | 200 | 59億7310万 | -0.45% | 17.25 | 0.37 |
| 04/18 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 200 | 59億5056万 | -0.9% | 17.18 | 0.36 |
| 04/17 | 1,320 | 1,320 | 1,320 | 1,320 | -1.2% | 700 | 59億5056万 | -0.98% | 17.18 | 0.36 |
| 04/15 | 1,336 | 1,336 | 1,336 | 1,336 | +1.6% | 800 | 60億2268万 | +0.23% | 17.39 | 0.37 |
| 04/10 | 1,315 | 1,315 | 1,315 | 1,315 | 0% | 100 | 59億2802万 | -1.28% | 17.12 | 0.36 |
| 04/09 | 1,330 | 1,330 | 1,315 | 1,315 | -0.83% | 4,500 | 59億2802万 | -1.28% | 17.12 | 0.36 |
| 04/08 | 1,326 | 1,326 | 1,326 | 1,326 | -1.04% | 200 | 59億7760万 | -0.38% | 17.26 | 0.37 |
| 04/05 | 1,313 | 1,342 | 1,313 | 1,340 | +2.13% | 1,800 | 60億4072万 | +0.68% | 17.44 | 0.37 |
| 04/03 | 1,320 | 1,320 | 1,312 | 1,312 | -0.61% | 200 | 59億1449万 | -1.43% | 17.08 | 0.36 |
| 04/02 | 1,320 | 1,320 | 1,320 | 1,320 | -2.22% | 1,000 | 59億5056万 | -0.9% | 17.18 | 0.36 |
| 04/01 | 1,350 | 1,350 | 1,350 | 1,350 | +2.27% | 100 | 60億8580万 | +1.35% | 17.57 | 0.37 |
| 03/29 | 1,320 | 1,320 | 1,320 | 1,320 | 0% | 1,500 | 59億5056万 | -0.9% | 15.05 | 0.36 |
| 03/28 | 1,320 | 1,325 | 1,320 | 1,320 | -2.37% | 900 | 59億5056万 | -0.9% | 15.05 | 0.36 |
| 03/26 | 1,361 | 1,370 | 1,352 | 1,352 | -0.81% | 1,900 | 60億9481万 | +1.43% | 15.42 | 0.37 |
| 03/25 | 1,356 | 1,380 | 1,356 | 1,363 | +1.26% | 1,100 | 61億4440万 | +2.33% | 15.54 | 0.38 |
| 03/21 | 1,346 | 1,346 | 1,346 | 1,346 | -1.03% | 500 | 60億6776万 | +1.13% | 15.35 | 0.37 |
| 03/19 | 1,366 | 1,366 | 1,360 | 1,360 | -1.52% | 300 | 61億3088万 | +2.18% | 15.51 | 0.38 |
| 03/18 | 1,380 | 1,389 | 1,344 | 1,381 | +4.07% | 5,100 | 62億2554万 | +3.68% | 15.75 | 0.38 |
| 03/15 | 1,339 | 1,339 | 1,327 | 1,327 | +0.38% | 900 | 59億8211万 | -0.23% | 15.13 | 0.37 |
| 03/14 | 1,320 | 1,322 | 1,320 | 1,322 | +0.15% | 200 | 59億5957万 | -0.68% | 15.07 | 0.36 |
| 03/13 | 1,322 | 1,322 | 1,320 | 1,320 | -0.15% | 200 | 59億5056万 | -0.9% | 15.05 | 0.36 |
| 03/12 | 1,323 | 1,323 | 1,322 | 1,322 | -0.97% | 200 | 59億5957万 | -0.83% | 15.07 | 0.36 |
| 03/11 | 1,334 | 1,335 | 1,330 | 1,335 | +1.06% | 800 | 60億1818万 | +0.15% | 15.22 | 0.37 |
| 03/06 | 1,315 | 1,321 | 1,315 | 1,321 | +0.84% | 300 | 59億5506万 | -0.9% | 15.06 | 0.36 |
| 03/05 | 1,339 | 1,339 | 1,300 | 1,310 | -2.24% | 3,200 | 59億548万 | -1.73% | 14.94 | 0.36 |
| 03/01 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 100 | 60億4072万 | +0.45% | 15.28 | 0.37 |
| 02/29 | 1,340 | 1,340 | 1,340 | 1,340 | +1.52% | 900 | 60億4072万 | +0.45% | 15.28 | 0.37 |
| 02/26 | 1,314 | 1,330 | 1,314 | 1,320 | +0.53% | 700 | 59億5056万 | -0.98% | 15.05 | 0.36 |
| 02/22 | 1,311 | 1,313 | 1,310 | 1,313 | 0% | 600 | 59億1900万 | -1.5% | 14.97 | 0.36 |
| 02/21 | 1,313 | 1,313 | 1,313 | 1,313 | 0% | 200 | 59億1900万 | -1.57% | 14.97 | 0.36 |
| 02/20 | 1,313 | 1,313 | 1,313 | 1,313 | -0.45% | 100 | 59億1900万 | -1.65% | 14.97 | 0.36 |
| 02/19 | 1,335 | 1,335 | 1,311 | 1,319 | -1.2% | 5,100 | 59億4605万 | -1.27% | 15.04 | 0.36 |
| 02/16 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 300 | 60億1818万 | -0.15% | 15.22 | 0.37 |
| 02/15 | 1,332 | 1,335 | 1,332 | 1,335 | +0.23% | 300 | 60億1818万 | -0.15% | 15.22 | 0.37 |
| 02/13 | 1,332 | 1,332 | 1,332 | 1,332 | -0.22% | 100 | 60億465万 | -0.37% | 15.19 | 0.37 |
| 02/09 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 300 | 60億1818万 | -0.15% | 15.22 | 0.37 |
| 02/08 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 200 | 60億1818万 | -0.07% | 15.22 | 0.37 |
| 02/07 | 1,332 | 1,335 | 1,332 | 1,335 | +0.23% | 300 | 60億1818万 | -0.07% | 15.22 | 0.37 |
| 02/06 | 1,332 | 1,332 | 1,332 | 1,332 | -0.6% | 300 | 60億465万 | -0.22% | 15.19 | 0.37 |
| 02/05 | 1,343 | 1,343 | 1,340 | 1,340 | -0.22% | 200 | 60億4072万 | +0.37% | 15.28 | 0.37 |
| 02/02 | 1,342 | 1,343 | 1,336 | 1,343 | -2.11% | 1,200 | 60億5424万 | +0.75% | 15.31 | 0.37 |
| 02/01 | 1,345 | 1,372 | 1,345 | 1,372 | +2.01% | 3,400 | 61億8497万 | +3.08% | 15.64 | 0.38 |
| 01/31 | 1,345 | 1,345 | 1,345 | 1,345 | 0% | 2,100 | 60億6326万 | +1.2% | 15.34 | 0.37 |
| 01/30 | 1,345 | 1,345 | 1,345 | 1,345 | 0% | 100 | 60億6326万 | +1.28% | 15.34 | 0.37 |
| 01/29 | 1,349 | 1,349 | 1,345 | 1,345 | +0.37% | 1,100 | 60億6326万 | +1.43% | 15.34 | 0.37 |
| 01/26 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 100 | 60億4072万 | +1.13% | 15.28 | 0.37 |
| 01/25 | 1,333 | 1,340 | 1,333 | 1,340 | +0.53% | 700 | 60億4072万 | +1.28% | 15.28 | 0.37 |
| 01/24 | 1,338 | 1,350 | 1,333 | 1,333 | +0.45% | 1,200 | 60億916万 | +0.83% | 15.2 | 0.37 |
| 01/23 | 1,327 | 1,327 | 1,327 | 1,327 | 0% | 300 | 59億8211万 | +0.53% | 15.13 | 0.37 |
| 01/22 | 1,327 | 1,327 | 1,327 | 1,327 | 0% | 300 | 59億8211万 | +0.61% | 15.13 | 0.37 |
| 01/19 | 1,327 | 1,327 | 1,327 | 1,327 | 0% | 300 | 59億8211万 | +0.61% | 15.13 | 0.37 |
| 01/18 | 1,329 | 1,350 | 1,327 | 1,327 | -0.15% | 1,200 | 59億8211万 | +0.68% | 15.13 | 0.37 |
| 01/17 | 1,330 | 1,330 | 1,329 | 1,329 | -0.08% | 800 | 59億9113万 | +0.91% | 15.15 | 0.37 |
| 01/16 | 1,337 | 1,350 | 1,330 | 1,330 | -0.52% | 1,100 | 59億9564万 | +1.06% | 15.17 | 0.37 |
| 01/15 | 1,337 | 1,340 | 1,337 | 1,337 | 0% | 600 | 60億2719万 | +1.67% | 15.24 | 0.37 |
| 01/12 | 1,337 | 1,337 | 1,337 | 1,337 | 0% | 100 | 60億2719万 | +1.75% | 15.24 | 0.37 |
| 01/11 | 1,337 | 1,338 | 1,336 | 1,337 | 0% | 1,500 | 60億2719万 | +1.83% | 15.24 | 0.37 |
| 01/10 | 1,337 | 1,337 | 1,337 | 1,337 | -0.07% | 200 | 60億2719万 | +1.91% | 15.24 | 0.37 |
| 01/09 | 1,334 | 1,338 | 1,334 | 1,338 | +0.3% | 200 | 60億3170万 | +2.06% | 15.26 | 0.37 |
| 01/05 | 1,334 | 1,334 | 1,334 | 1,334 | +2.3% | 100 | 60億1367万 | +1.91% | 15.21 | 0.37 |
| 2023 | ||||||||||
| 12/28 | 1,304 | 1,304 | 1,304 | 1,304 | -1.95% | 300 | 58億7843万 | -0.31% | 14.87 | 0.37 |
| 12/27 | 1,320 | 1,330 | 1,320 | 1,330 | +0.76% | 1,400 | 59億9564万 | +1.68% | 15.17 | 0.38 |
| 12/26 | 1,320 | 1,330 | 1,320 | 1,320 | 0% | 700 | 59億5056万 | +0.99% | 15.05 | 0.38 |
| 12/25 | 1,303 | 1,320 | 1,303 | 1,320 | +1.3% | 1,000 | 59億5056万 | +0.99% | 15.05 | 0.38 |
| 12/22 | 1,303 | 1,303 | 1,303 | 1,303 | +0.08% | 400 | 58億7392万 | -0.23% | 14.86 | 0.37 |
| 12/21 | 1,302 | 1,302 | 1,302 | 1,302 | -0.15% | 100 | 58億6941万 | -0.31% | 14.85 | 0.37 |
| 12/20 | 1,320 | 1,320 | 1,300 | 1,304 | -1.21% | 2,300 | 58億7843万 | -0.23% | 14.87 | 0.37 |
| 12/18 | 1,312 | 1,320 | 1,312 | 1,320 | +0.61% | 300 | 59億5056万 | +0.99% | 15.05 | 0.38 |
| 12/15 | 1,301 | 1,315 | 1,301 | 1,312 | +0.85% | 4,700 | 59億1449万 | +0.46% | 14.96 | 0.37 |
| 12/14 | 1,302 | 1,302 | 1,301 | 1,301 | -0.15% | 300 | 58億6490万 | -0.38% | 14.83 | 0.37 |
| 12/13 | 1,303 | 1,303 | 1,303 | 1,303 | 0% | 100 | 58億7392万 | -0.31% | 14.86 | 0.37 |
| 12/12 | 1,302 | 1,303 | 1,301 | 1,303 | +0.08% | 600 | 58億7392万 | -0.38% | 14.86 | 0.37 |
| 12/11 | 1,302 | 1,302 | 1,302 | 1,302 | 0% | 300 | 58億6941万 | -0.46% | 14.85 | 0.37 |
| 12/08 | 1,302 | 1,302 | 1,302 | 1,302 | -0.23% | 300 | 58億6941万 | -0.53% | 14.85 | 0.37 |
| 12/07 | 1,305 | 1,305 | 1,305 | 1,305 | 0% | 200 | 58億8294万 | -0.31% | 14.88 | 0.37 |
| 12/06 | 1,303 | 1,305 | 1,303 | 1,305 | +0.15% | 300 | 58億8294万 | -0.31% | 14.88 | 0.37 |
| 12/05 | 1,303 | 1,310 | 1,303 | 1,303 | 0% | 500 | 58億7392万 | -0.53% | 14.86 | 0.37 |
| 12/04 | 1,310 | 1,310 | 1,303 | 1,303 | -0.53% | 700 | 58億7392万 | -0.53% | 14.86 | 0.37 |
| 12/01 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 200 | 59億548万 | 0% | 14.94 | 0.37 |
| 11/30 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 500 | 59億548万 | 0% | 14.94 | 0.37 |
| 11/29 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 400 | 59億548万 | -0.08% | 14.94 | 0.37 |
| 11/28 | 1,310 | 1,310 | 1,310 | 1,310 | 0% | 600 | 59億548万 | -0.08% | 14.94 | 0.37 |
| 11/27 | 1,305 | 1,310 | 1,305 | 1,310 | +0.38% | 400 | 59億548万 | -0.15% | 14.94 | 0.37 |
| 11/24 | 1,307 | 1,316 | 1,300 | 1,305 | -0.15% | 2,300 | 58億8294万 | -0.53% | 14.88 | 0.37 |
| 11/22 | 1,306 | 1,307 | 1,306 | 1,307 | +0.08% | 300 | 58億9195万 | -0.46% | 14.9 | 0.37 |
| 11/21 | 1,306 | 1,306 | 1,306 | 1,306 | 0% | 400 | 58億8744万 | -0.61% | 14.89 | 0.37 |
| 11/20 | 1,307 | 1,307 | 1,306 | 1,306 | -0.08% | 200 | 58億8744万 | -0.61% | 14.89 | 0.37 |
| 11/17 | 1,307 | 1,307 | 1,307 | 1,307 | 0% | 200 | 58億9195万 | -0.61% | 14.9 | 0.37 |
| 11/16 | 1,307 | 1,311 | 1,307 | 1,307 | 0% | 400 | 58億9195万 | -0.61% | 14.9 | 0.37 |
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 | 1,950 2/27 | 1,550 2/7 2/5 | 4,900 1/25 | - | - | +12.28% 12/19 | -12.91% 7/18 |
| 2009年 3月期 | 1,999 7/28 | 1,518 1/26 | 4,000 7/15 | - | - | +15.1% 7/28 | -12.05% 7/22 |
| 2010年 3月期 | 1,700 9/7 8/27 他2件 | 1,500 5/15 5/8 他2件 | 5,100 3/15 12/17 | - | - | +6.71% 8/27 | -2.96% 3/15 |
| 2011年 3月期 | 1,700 8/25 | 1,530 10/21 | 2,900 12/16 7/16 | 76億6360万 | 68億9724万 | +3.13% 1/19 | -7% 5/13 |
| 2012年 3月期 | 1,685 8/30 | 1,450 5/13 | 10,000 8/29 | 75億9598万 | 65億3660万 | +5.76% 8/30 | -5.59% 10/11 |
| 2013年 3月期 | 1,645 4/17 | 1,500 12/28 10/22 他6件 | 4,000 12/14 | 74億1566万 | 67億6200万 | +3.05% 2/21 | -2.71% 6/18 |
| 2014年 3月期 | 1,911 6/20 | 1,435 2/17 | 6,000 12/16 | 86億1478万 | 64億6898万 | +3.5% 6/20 | -4.27% 2/17 |
| 2015年 3月期 | 1,510 9/24 | 1,411 4/9 | 4,700 12/15 | 68億708万 | 63億6078万 | +2.69% 12/22 | -2.11% 10/30 |
| 2016年 3月期 | 1,565 7/15 | 1,392 12/24 | 7,100 4/15 | 70億5502万 | 62億7513万 | +5.81% 7/15 | -4.68% 12/24 |
| 2017年 3月期 | 1,460 5/2 4/28 他4件 | 1,342 8/10 | 3,700 12/15 | 65億8168万 | 60億4973万 | +3.09% 12/30 | -4.46% 8/10 |
| 2018年 3月期 | 1,630 3/22 | 1,372 7/13 | 3,200 1/29 | 73億4804万 | 61億8497万 | +5.93% 1/22 | -4.46% 2/8 |
| 2019年 3月期 | 2,088 3/26 | 1,518 12/12 | 2,600 4/16 | 94億1270万 | 68億4314万 | +23.42% 3/26 | -10.24% 5/15 |
| 2020年 3月期 | 1,800 4/26 | 1,500 5/15 | 5,800 12/25 | 81億1440万 | 67億6200万 | +9.81% 9/26 | -5.3% 3/11 |
| 2021年 3月期 | 1,760 3/26 2/12 | 1,550 6/1 5/27 | 4,400 3/15 | 79億3408万 | 69億8740万 | +5.79% 2/12 | -5.99% 5/12 |
| 2022年 3月期 | 1,770 7/19 | 1,600 5/12 | 3,500 12/15 | 79億7916万 | 72億1280万 | +3.84% 9/6 | -5.09% 6/14 |
| 2023年 3月期 | 1,700 4/5 | 1,352 3/30 | 5,600 11/8 | 76億6360万 | 60億9481万 | +4.27% 1/16 | -7.96% 11/8 |
| 2024年 3月期 | 1,389 3/18 | 1,300 3/5 12/20 他3件 | 5,100 3/18 2/19 | 62億6161万 | 58億6040万 | +4.08% 5/16 | -2.39% 6/2 |
| 最新 | 1,325 2024/5/17 | 6,300 | 59億7310万 | -0.6% 1,333 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/26
- -6%（0.94倍）
- 2002/12/25 vs 2001/12/27
- 3%（1.03倍）
- 2003/12/29 vs 2002/12/25
- 8%（1.08倍）
- 2004/12/24 vs 2003/12/29
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/24
- 34%（1.34倍）
- 2006/12/28 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/19 vs 2006/12/28
- 14%（1.14倍）
- 2008/12/26 vs 2007/12/19
- -12%（0.88倍）
- 2009/12/25 vs 2008/12/26
- -6%（0.94倍）
- 2010/12/24 vs 2009/12/25
- 3%（1.03倍）
- 2011/12/26 vs 2010/12/24
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/26
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- -4%（0.96倍）
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/29 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/29
- -1%（0.99倍）
- 2017/12/27 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/27 vs 2017/12/27
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/27
- -4%（0.96倍）
- 2020/12/29 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/27 vs 2020/12/29
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/27
- -15%（0.85倍）
- 2023/12/28 vs 2022/12/30
- -11%（0.89倍）
- 2024/05/17 vs 2023/12/28
- 2%（1.02倍）
- 過去安値
1,120円（2002/05/22） - 18%（1.18倍）
1,325円（5/17）