株価チャート
株価
5/16
- 前日 (5/15)
- 1,221
- 始値
- 1,222
- 高値
- 1,225
- 安値
- 1,211
- 終値 ±0%
- 1,221
- 出来高 -13.65%
- 150,500
乖離率
- 株価（5日）
移動平均値 - -0.57%
1,228 - 株価（25日）
移動平均値 - -3.93%
1,271 - 出来高（5日）
移動平均値 - -50.89%
306,480
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 | 1,222 | 1,225 | 1,211 | 1,221 | 0% | 150,500 | 557億5501万 | -3.93% | 16.74 | 1 |
| 05/15 | 1,244 | 1,244 | 1,219 | 1,221 | -2.01% | 174,300 | 557億5501万 | -3.93% | 16.74 | 1 |
| 05/14 | 1,238 | 1,255 | 1,231 | 1,246 | +0.81% | 254,100 | 568億9659万 | -2.04% | 17.09 | 1.02 |
| 05/13 | 1,231 | 1,236 | 1,211 | 1,236 | +1.56% | 296,000 | 564億3996万 | -2.75% | 16.95 | 1.01 |
| 05/10 | 1,305 | 1,315 | 1,217 | 1,217 | -6.74% | 657,500 | 555億7235万 | -4.17% | 16.69 | 1 |
| 05/09 | 1,271 | 1,306 | 1,266 | 1,305 | +2.76% | 303,200 | 595億9073万 | +2.76% | 17.9 | 1.07 |
| 05/08 | 1,282 | 1,286 | 1,269 | 1,270 | -0.78% | 112,200 | 579億9251万 | +0.16% | 17.42 | 1.04 |
| 05/07 | 1,280 | 1,294 | 1,280 | 1,280 | -0.31% | 83,500 | 584億4915万 | +0.95% | 17.55 | 1.05 |
| 05/02 | 1,298 | 1,298 | 1,277 | 1,284 | -0.93% | 56,500 | 586億3180万 | +1.26% | 17.61 | 1.05 |
| 05/01 | 1,299 | 1,299 | 1,287 | 1,296 | -0.23% | 62,800 | 591億7976万 | +2.05% | 17.77 | 1.06 |
| 04/30 | 1,283 | 1,299 | 1,277 | 1,299 | +1.33% | 86,000 | 593億1675万 | +2.28% | 17.81 | 1.07 |
| 04/26 | 1,272 | 1,285 | 1,268 | 1,282 | +0.31% | 87,000 | 585億4047万 | +0.94% | 17.58 | 1.05 |
| 04/25 | 1,290 | 1,290 | 1,276 | 1,278 | -0.7% | 93,700 | 583億5782万 | +0.47% | 17.53 | 1.05 |
| 04/24 | 1,298 | 1,299 | 1,282 | 1,287 | -1% | 110,600 | 587億6879万 | +1.1% | 17.65 | 1.06 |
| 04/23 | 1,306 | 1,307 | 1,296 | 1,300 | -0.38% | 89,500 | 593億6242万 | +2.04% | 17.83 | 1.07 |
| 04/22 | 1,295 | 1,312 | 1,292 | 1,305 | +1.4% | 142,300 | 595億9073万 | +2.43% | 17.9 | 1.07 |
| 04/19 | 1,291 | 1,295 | 1,273 | 1,287 | -0.23% | 130,900 | 587億6879万 | +1.02% | 17.65 | 1.06 |
| 04/18 | 1,275 | 1,297 | 1,274 | 1,290 | +1.34% | 166,900 | 589億578万 | +1.18% | 17.69 | 1.06 |
| 04/17 | 1,281 | 1,284 | 1,261 | 1,273 | -0.47% | 116,000 | 581億2950万 | -0.16% | 17.46 | 1.04 |
| 04/16 | 1,285 | 1,288 | 1,274 | 1,279 | -0.47% | 124,600 | 584億348万 | +0.24% | 17.54 | 1.05 |
| 04/15 | 1,253 | 1,286 | 1,253 | 1,285 | +1.74% | 136,300 | 586億7746万 | +0.71% | 17.62 | 1.05 |
| 04/12 | 1,262 | 1,273 | 1,260 | 1,263 | +0.16% | 206,100 | 576億7287万 | -1.1% | 17.32 | 1.04 |
| 04/11 | 1,255 | 1,267 | 1,249 | 1,261 | +0.24% | 196,000 | 575億8154万 | -1.33% | 17.29 | 1.03 |
| 04/10 | 1,250 | 1,262 | 1,247 | 1,258 | +1.04% | 165,900 | 574億4455万 | -1.64% | 17.25 | 1.03 |
| 04/09 | 1,242 | 1,247 | 1,234 | 1,245 | +0.89% | 170,300 | 568億5093万 | -2.73% | 17.07 | 1.02 |
| 04/08 | 1,239 | 1,239 | 1,226 | 1,234 | -0.08% | 142,300 | 563億4863万 | -3.74% | 16.92 | 1.01 |
| 04/05 | 1,211 | 1,242 | 1,209 | 1,235 | +1.48% | 279,200 | 563億9429万 | -3.82% | 16.94 | 1.01 |
| 04/04 | 1,228 | 1,228 | 1,209 | 1,217 | +0.16% | 178,300 | 555億7235万 | -5.44% | 16.69 | 1 |
| 04/03 | 1,213 | 1,225 | 1,212 | 1,215 | -0.65% | 168,900 | 554億8103万 | -5.89% | 16.66 | 1 |
| 04/02 | 1,258 | 1,258 | 1,217 | 1,223 | -2.16% | 290,000 | 558億4633万 | -5.56% | 16.77 | 1 |
| 04/01 | 1,280 | 1,284 | 1,250 | 1,250 | -2.34% | 288,400 | 570億7925万 | -3.85% | 17.14 | 1.02 |
| 03/29 | 1,279 | 1,288 | 1,277 | 1,280 | +0.08% | 167,300 | 584億4915万 | -1.69% | 58.69 | 1.05 |
| 03/28 | 1,283 | 1,291 | 1,277 | 1,279 | -2.89% | 307,400 | 584億348万 | -1.77% | 58.64 | 1.05 |
| 03/27 | 1,312 | 1,328 | 1,311 | 1,317 | +0.77% | 312,700 | 601億3869万 | +1.07% | 60.38 | 1.08 |
| 03/26 | 1,304 | 1,309 | 1,301 | 1,307 | +0.31% | 225,900 | 596億8206万 | +0.38% | 59.92 | 1.07 |
| 03/25 | 1,323 | 1,325 | 1,302 | 1,303 | -1.51% | 207,800 | 594億9941万 | +0.15% | 59.74 | 1.07 |
| 03/22 | 1,321 | 1,326 | 1,316 | 1,323 | +0.68% | 217,600 | 604億1267万 | +1.69% | 60.66 | 1.08 |
| 03/21 | 1,316 | 1,325 | 1,313 | 1,314 | +0.31% | 170,400 | 600億170万 | +1% | 60.25 | 1.08 |
| 03/19 | 1,306 | 1,312 | 1,304 | 1,310 | +0.31% | 175,000 | 598億1905万 | +0.54% | 60.06 | 1.07 |
| 03/18 | 1,300 | 1,306 | 1,295 | 1,306 | +0.77% | 148,100 | 596億3640万 | +0.08% | 59.88 | 1.07 |
| 03/15 | 1,303 | 1,303 | 1,296 | 1,296 | -0.46% | 111,700 | 591億7976万 | -0.99% | 59.42 | 1.06 |
| 03/14 | 1,301 | 1,306 | 1,292 | 1,302 | +0.62% | 75,000 | 594億5374万 | -0.84% | 59.7 | 1.07 |
| 03/13 | 1,305 | 1,306 | 1,291 | 1,294 | -0.77% | 113,600 | 590億8843万 | -1.82% | 59.33 | 1.06 |
| 03/12 | 1,287 | 1,304 | 1,272 | 1,304 | +1.32% | 156,100 | 595億4507万 | -1.44% | 59.79 | 1.07 |
| 03/11 | 1,300 | 1,304 | 1,277 | 1,287 | -1.23% | 166,800 | 587億6879万 | -3.01% | 59.01 | 1.06 |
| 03/08 | 1,280 | 1,308 | 1,278 | 1,303 | +1.24% | 186,600 | 594億9941万 | -2.25% | 59.74 | 1.07 |
| 03/07 | 1,295 | 1,295 | 1,277 | 1,287 | +0.16% | 137,500 | 587億6879万 | -3.74% | 59.01 | 1.06 |
| 03/06 | 1,289 | 1,300 | 1,282 | 1,285 | +0.08% | 190,900 | 586億7746万 | -4.25% | 58.92 | 1.05 |
| 03/05 | 1,286 | 1,291 | 1,279 | 1,284 | -0.16% | 173,400 | 586億3180万 | -4.68% | 58.87 | 1.05 |
| 03/04 | 1,295 | 1,297 | 1,280 | 1,286 | -0.85% | 189,900 | 587億2313万 | -4.88% | 58.96 | 1.05 |
| 03/01 | 1,303 | 1,310 | 1,292 | 1,297 | -0.46% | 175,300 | 592億2542万 | -4.42% | 59.47 | 1.06 |
| 02/29 | 1,309 | 1,314 | 1,287 | 1,303 | -0.69% | 213,300 | 594億9941万 | -4.26% | 59.74 | 1.07 |
| 02/28 | 1,326 | 1,334 | 1,311 | 1,312 | -1.5% | 155,000 | 599億1038万 | -3.88% | 60.15 | 1.08 |
| 02/27 | 1,326 | 1,342 | 1,324 | 1,332 | +0.08% | 201,200 | 608億2364万 | -2.7% | 61.07 | 1.09 |
| 02/26 | 1,305 | 1,336 | 1,304 | 1,331 | +2.31% | 240,400 | 607億7798万 | -2.99% | 61.03 | 1.09 |
| 02/22 | 1,302 | 1,302 | 1,288 | 1,301 | +0.62% | 183,200 | 594億808万 | -5.38% | 59.65 | 1.07 |
| 02/21 | 1,296 | 1,300 | 1,279 | 1,293 | -0.15% | 173,200 | 590億4277万 | -6.24% | 59.28 | 1.06 |
| 02/20 | 1,294 | 1,299 | 1,290 | 1,295 | +0.15% | 198,800 | 591億3410万 | -6.5% | 59.37 | 1.06 |
| 02/19 | 1,296 | 1,298 | 1,288 | 1,293 | 0% | 194,100 | 590億4277万 | -6.98% | 59.28 | 1.06 |
| 02/16 | 1,291 | 1,304 | 1,291 | 1,293 | +0.15% | 168,000 | 590億4277万 | -7.31% | 59.28 | 1.06 |
| 02/15 | 1,320 | 1,320 | 1,291 | 1,291 | -2.34% | 220,700 | 589億5144万 | -7.79% | 59.19 | 1.06 |
| 02/14 | 1,336 | 1,346 | 1,321 | 1,322 | -2.65% | 185,900 | 603億6701万 | -5.91% | 60.61 | 1.08 |
| 02/13 | 1,393 | 1,393 | 1,356 | 1,358 | -1.02% | 149,500 | 620億1089万 | -3.62% | 62.26 | 1.11 |
| 02/09 | 1,343 | 1,392 | 1,326 | 1,372 | -2.21% | 283,900 | 626億5018万 | -2.7% | 62.9 | 1.12 |
| 02/08 | 1,401 | 1,409 | 1,388 | 1,403 | -0.43% | 148,600 | 640億6575万 | -0.5% | 64.33 | 1.15 |
| 02/07 | 1,410 | 1,418 | 1,396 | 1,409 | +0.14% | 136,000 | 643億3973万 | +0.07% | 64.6 | 1.16 |
| 02/06 | 1,422 | 1,429 | 1,400 | 1,407 | -1.05% | 115,000 | 642億4840万 | 0% | 64.51 | 1.15 |
| 02/05 | 1,425 | 1,432 | 1,420 | 1,422 | +0.14% | 107,200 | 649億3335万 | +1.28% | 65.2 | 1.17 |
| 02/02 | 1,413 | 1,426 | 1,413 | 1,420 | 0% | 92,300 | 648億4202万 | +1.43% | 65.11 | 1.16 |
| 02/01 | 1,415 | 1,423 | 1,411 | 1,420 | +0.07% | 76,900 | 648億4202万 | +1.72% | 65.11 | 1.16 |
| 01/31 | 1,414 | 1,419 | 1,407 | 1,419 | +0.71% | 73,300 | 647億9636万 | +1.87% | 65.06 | 1.16 |
| 01/30 | 1,405 | 1,417 | 1,404 | 1,409 | +0.5% | 80,700 | 643億3973万 | +1.37% | 64.6 | 1.16 |
| 01/29 | 1,415 | 1,415 | 1,399 | 1,402 | -0.28% | 66,600 | 640億2008万 | +1.01% | 64.28 | 1.15 |
| 01/26 | 1,405 | 1,412 | 1,396 | 1,406 | -0.28% | 78,800 | 642億274万 | +1.44% | 64.46 | 1.15 |
| 01/25 | 1,404 | 1,414 | 1,394 | 1,410 | +0.71% | 90,900 | 643億8539万 | +1.95% | 64.65 | 1.16 |
| 01/24 | 1,400 | 1,410 | 1,390 | 1,400 | -0.71% | 91,200 | 639億2876万 | +1.45% | 64.19 | 1.15 |
| 01/23 | 1,411 | 1,419 | 1,401 | 1,410 | +0.21% | 82,600 | 643億8539万 | +2.32% | 64.65 | 1.16 |
| 01/22 | 1,406 | 1,408 | 1,398 | 1,407 | +0.21% | 83,800 | 642億4840万 | +2.33% | 64.51 | 1.15 |
| 01/19 | 1,409 | 1,415 | 1,395 | 1,404 | -0.28% | 88,100 | 641億1141万 | +2.18% | 64.37 | 1.15 |
| 01/18 | 1,412 | 1,416 | 1,406 | 1,408 | -0.42% | 67,700 | 642億9406万 | +2.55% | 64.56 | 1.15 |
| 01/17 | 1,442 | 1,446 | 1,414 | 1,414 | -0.77% | 128,400 | 645億6804万 | +3.14% | 64.83 | 1.16 |
| 01/16 | 1,411 | 1,446 | 1,411 | 1,425 | 0% | 129,900 | 650億7034万 | +3.94% | 65.33 | 1.17 |
| 01/15 | 1,411 | 1,427 | 1,406 | 1,425 | +0.99% | 91,500 | 650億7034万 | +3.94% | 65.33 | 1.17 |
| 01/12 | 1,417 | 1,420 | 1,402 | 1,411 | -0.35% | 63,200 | 644億3105万 | +2.92% | 64.69 | 1.16 |
| 01/11 | 1,438 | 1,438 | 1,413 | 1,416 | -0.84% | 89,200 | 646億5937万 | +3.28% | 64.92 | 1.16 |
| 01/10 | 1,415 | 1,433 | 1,413 | 1,428 | +1.13% | 137,400 | 652億733万 | +4.16% | 65.47 | 1.17 |
| 01/09 | 1,389 | 1,412 | 1,385 | 1,412 | +2.17% | 130,100 | 644億7672万 | +3.07% | 64.74 | 1.16 |
| 01/05 | 1,390 | 1,398 | 1,381 | 1,382 | +0.51% | 124,800 | 631億681万 | +0.95% | 63.36 | 1.13 |
| 01/04 | 1,361 | 1,376 | 1,343 | 1,375 | +0.51% | 142,300 | 627億8717万 | +0.51% | 63.04 | 1.13 |
| 2023 | ||||||||||
| 12/29 | 1,366 | 1,374 | 1,360 | 1,368 | +0.22% | 61,100 | 624億6753万 | +0.07% | 62.72 | 1.12 |
| 12/28 | 1,343 | 1,365 | 1,339 | 1,365 | +2.02% | 77,800 | 623億3054万 | -0.15% | 62.58 | 1.11 |
| 12/27 | 1,330 | 1,340 | 1,325 | 1,338 | +1.06% | 166,600 | 610億9762万 | -2.05% | 61.35 | 1.09 |
| 12/26 | 1,326 | 1,335 | 1,321 | 1,324 | -0.45% | 70,400 | 604億5834万 | -3.07% | 60.7 | 1.08 |
| 12/25 | 1,342 | 1,342 | 1,328 | 1,330 | -0.52% | 47,400 | 607億3232万 | -2.71% | 60.98 | 1.09 |
| 12/22 | 1,340 | 1,349 | 1,328 | 1,337 | -0.22% | 103,800 | 610億5196万 | -2.12% | 61.3 | 1.09 |
| 12/21 | 1,352 | 1,354 | 1,339 | 1,340 | -1.03% | 60,500 | 611億8895万 | -1.83% | 61.44 | 1.09 |
| 12/20 | 1,346 | 1,366 | 1,346 | 1,354 | +0.3% | 82,600 | 618億2824万 | -0.73% | 62.08 | 1.1 |
| 12/19 | 1,341 | 1,354 | 1,338 | 1,350 | +1.05% | 112,200 | 616億4559万 | -0.81% | 61.9 | 1.1 |
| 12/18 | 1,313 | 1,338 | 1,313 | 1,336 | -0.45% | 111,000 | 610億630万 | -1.69% | 61.25 | 1.09 |
| 12/15 | 1,337 | 1,343 | 1,325 | 1,342 | +0.15% | 90,300 | 612億8028万 | -1.25% | 61.53 | 1.09 |
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 | 1,910 4/11 | 1,032 3/17 | 3,184,400 5/21 | - | - | +16.74% 6/29 | -22.34% 5/21 |
| 2009年 3月期 | 1,349 7/30 | 566 10/10 | 1,069,700 10/1 | - | - | +20.27% 11/28 | -37.79% 10/8 |
| 2010年 3月期 | 932 4/2 | 707 11/25 | 521,300 3/29 | - | - | +8.56% 6/3 | -11.38% 11/25 |
| 2011年 3月期 | 1,290 9/2 | 791 4/1 | 1,763,700 5/17 | 595億4357万 | 365億1082万 | +26.77% 5/17 | -25.81% 3/15 |
| 2012年 3月期 | 1,109 5/31 | 822 11/18 11/17 | 313,600 3/28 | 511億8901万 | 379億4171万 | +11.76% 12/20 | -9.89% 9/14 |
| 2013年 3月期 | 2,756 2/4 | 868 5/10 | 2,569,300 1/25 | 1272億1092万 | 400億6497万 | +32.05% 1/28 | -6.71% 10/22 |
| 2014年 3月期 | 3,770 8/2 | 1,616 3/27 3/25 | 3,002,700 8/19 | 1740億1494万 | 727億2000万 | +13.85% 8/2 | -20.25% 8/16 |
| 2015年 3月期 | 2,078 2/5 | 1,450 10/17 | 2,125,000 8/8 | 935億1000万 | 652億5000万 | +11.76% 12/19 | -11.93% 10/17 |
| 2016年 3月期 | 2,514 5/26 | 1,133 1/21 | 1,635,300 10/30 | 1131億3000万 | 509億8500万 | +24.11% 5/22 | -22.57% 8/25 |
| 2017年 3月期 | 1,823 1/11 | 1,115 7/8 7/6 | 804,600 2/10 | 820億3500万 | 501億7500万 | +12.54% 12/7 | -10.92% 6/24 |
| 2018年 3月期 | 1,718 5/10 | 1,413 6/16 | 1,219,100 12/1 | 773億1000万 | 635億8500万 | +9.72% 12/11 | -9.14% 5/26 |
| 2019年 3月期 | 1,673 10/2 | 1,293 12/27 | 843,500 5/11 | 755億2172万 | 583億6795万 | +9.18% 5/15 | -12.32% 12/25 |
| 2020年 3月期 | 1,496 4/1 | 771 3/13 | 675,100 2/7 | 675億3168万 | 348億6739万 | +7.02% 11/8 | -26.83% 3/13 |
| 2021年 3月期 | 1,659 3/17 3/16 | 760 4/23 | 3,567,400 3/30 | 752億2486万 | 343億6993万 | +18.48% 2/10 | -11.87% 4/1 |
| 2022年 3月期 | 1,884 11/25 | 1,240 1/28 | 1,418,600 5/26 | 856億914万 | 563億4572万 | +12.68% 11/12 | -12.49% 1/7 |
| 2023年 3月期 | 1,800 2/8 | 1,051 5/25 | 1,042,400 5/13 | 820億584万 | 477億5754万 | +12.15% 7/22 | -18.99% 5/16 |
| 2024年 3月期 | 1,601 5/22 | 1,272 3/12 | 876,300 8/14 | 729億3963万 | 580億8384万 | +4.91% 12/4 | -8.15% 8/16 |
| 最新 | 1,221 2024/5/16 | 150,500 | 557億5501万 | -3.93% 1,271 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -64%（0.36倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -63%（0.37倍）
- 2003/12/30 vs 2002/12/30
- 36%（1.36倍）
- 2004/12/30 vs 2003/12/30
- -34%（0.66倍）
- 2005/12/30 vs 2004/12/30
- 135%（2.35倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- 61%（1.61倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 77%（1.77倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- -12%（0.88倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/05/16 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
566円（2008/10/10） - 116%（2.16倍）
1,221円（5/16）