株価チャート
株価
5/21
- 前日 (5/20)
- 974
- 始値
- 974
- 高値
- 974
- 安値
- 950
- 終値 -2.36%
- 951
- 出来高 -51.31%
- 20,500
乖離率
- 株価（5日）
移動平均値 - +0.32%
948 - 株価（25日）
移動平均値 - -5.84%
1,010 - 出来高（5日）
移動平均値 - -18.2%
25,060
2023/12/20～2024/05/21
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 | ||||||||||
| 05/21 | 974 | 974 | 950 | 951 | -2.36% | 20,500 | 149億5067万 | -5.84% | 26.32 | 0.46 |
| 05/20 | 970 | 999 | 969 | 974 | +3.84% | 42,100 | 153億1225万 | -4.13% | 26.96 | 0.47 |
| 05/17 | 934 | 946 | 924 | 938 | +0.32% | 8,800 | 147億4629万 | -7.95% | 25.96 | 0.45 |
| 05/16 | 943 | 943 | 914 | 935 | -0.85% | 33,200 | 146億9913万 | -8.69% | 25.88 | 0.45 |
| 05/15 | 960 | 970 | 943 | 943 | -2.48% | 20,700 | 148億2490万 | -8.27% | 26.1 | 0.46 |
| 05/14 | 991 | 991 | 955 | 967 | -2.13% | 40,600 | 152億220万 | -6.39% | 26.76 | 0.47 |
| 05/13 | 995 | 1,000 | 975 | 988 | -1.2% | 14,800 | 155億3234万 | -4.63% | 27.34 | 0.48 |
| 05/10 | 1,015 | 1,015 | 996 | 1,000 | -0.79% | 9,200 | 157億2100万 | -3.66% | 27.68 | 0.48 |
| 05/09 | 1,000 | 1,012 | 1,000 | 1,008 | +0.8% | 4,100 | 158億4676万 | -3.08% | 27.9 | 0.49 |
| 05/08 | 1,010 | 1,012 | 998 | 1,000 | -0.99% | 5,400 | 157億2100万 | -3.94% | 27.68 | 0.48 |
| 05/07 | 1,010 | 1,023 | 1,007 | 1,010 | +0.8% | 16,700 | 158億7821万 | -3.26% | 27.95 | 0.49 |
| 05/02 | 1,013 | 1,018 | 1,001 | 1,002 | -1.09% | 6,800 | 157億5244万 | -4.11% | 27.73 | 0.48 |
| 05/01 | 1,021 | 1,025 | 1,012 | 1,013 | -1.07% | 13,900 | 159億2537万 | -3.34% | 28.04 | 0.49 |
| 04/30 | 1,011 | 1,035 | 1,011 | 1,024 | +2.81% | 20,300 | 160億9830万 | -2.57% | 28.34 | 0.49 |
| 04/26 | 1,028 | 1,028 | 996 | 996 | -2.26% | 82,500 | 156億5811万 | -5.5% | 27.56 | 0.48 |
| 04/25 | 1,042 | 1,050 | 1,015 | 1,019 | +0.69% | 21,600 | 160億1969万 | -3.78% | 28.2 | 0.49 |
| 04/24 | 1,014 | 1,023 | 1,003 | 1,012 | +0.3% | 9,000 | 159億965万 | -4.62% | 28.01 | 0.49 |
| 04/23 | 1,000 | 1,015 | 991 | 1,009 | +1.2% | 22,400 | 158億6248万 | -5.08% | 27.92 | 0.49 |
| 04/22 | 970 | 1,010 | 963 | 997 | -3.11% | 71,000 | 156億7383万 | -6.38% | 27.59 | 0.48 |
| 04/19 | 1,063 | 1,065 | 1,011 | 1,029 | -3.65% | 33,200 | 161億7690万 | -3.65% | 28.48 | 0.5 |
| 04/18 | 1,066 | 1,080 | 1,054 | 1,068 | -0.09% | 14,100 | 167億9002万 | -0.19% | 29.56 | 0.52 |
| 04/17 | 1,074 | 1,102 | 1,067 | 1,069 | -0.28% | 14,500 | 168億574万 | +0.19% | 29.59 | 0.52 |
| 04/16 | 1,105 | 1,105 | 1,061 | 1,072 | -3.68% | 18,900 | 168億5291万 | +0.75% | 29.67 | 0.52 |
| 04/15 | 1,106 | 1,120 | 1,090 | 1,113 | -0.63% | 22,200 | 174億9747万 | +4.9% | 30.8 | 0.54 |
| 04/12 | 1,115 | 1,135 | 1,104 | 1,120 | +1.73% | 40,300 | 176億752万 | +5.86% | 31 | 0.54 |
| 04/11 | 1,069 | 1,104 | 1,059 | 1,101 | +4.56% | 22,900 | 173億882万 | +4.46% | 30.47 | 0.53 |
| 04/10 | 1,044 | 1,067 | 1,044 | 1,053 | +0.67% | 13,200 | 165億5421万 | +0.19% | 29.14 | 0.51 |
| 04/09 | 1,058 | 1,062 | 1,042 | 1,046 | -0.38% | 7,200 | 164億4416万 | -0.38% | 28.95 | 0.5 |
| 04/08 | 1,060 | 1,078 | 1,047 | 1,050 | -0.1% | 13,900 | 165億705万 | +0.1% | 29.06 | 0.51 |
| 04/05 | 1,041 | 1,051 | 1,031 | 1,051 | +0.19% | 6,300 | 165億2277万 | +0.19% | 29.09 | 0.51 |
| 04/04 | 1,055 | 1,060 | 1,046 | 1,049 | +0.38% | 8,300 | 164億9132万 | +0.1% | 29.03 | 0.51 |
| 04/03 | 1,026 | 1,056 | 1,026 | 1,045 | +0.67% | 9,600 | 164億2844万 | -0.29% | 28.92 | 0.5 |
| 04/02 | 1,047 | 1,060 | 1,023 | 1,038 | -0.86% | 19,600 | 163億1839万 | -0.95% | 28.73 | 0.5 |
| 04/01 | 1,063 | 1,070 | 1,047 | 1,047 | -1.97% | 23,500 | 164億5988万 | -0.19% | 28.98 | 0.51 |
| 03/29 | 1,055 | 1,080 | 1,047 | 1,068 | +2.1% | 19,000 | 167億9002万 | +1.71% | 27.04 | 0.52 |
| 03/28 | 1,055 | 1,085 | 1,042 | 1,046 | -2.7% | 13,400 | 164億4416万 | -0.38% | 26.48 | 0.5 |
| 03/27 | 1,081 | 1,096 | 1,064 | 1,075 | +0.09% | 18,800 | 169億7万 | +2.28% | 27.22 | 0.52 |
| 03/26 | 1,100 | 1,100 | 1,066 | 1,074 | -2.36% | 15,500 | 168億8435万 | +2.29% | 27.19 | 0.52 |
| 03/25 | 1,103 | 1,119 | 1,088 | 1,100 | -1.17% | 20,300 | 172億9310万 | +4.96% | 27.85 | 0.53 |
| 03/22 | 1,092 | 1,128 | 1,085 | 1,113 | +1.92% | 48,700 | 174億9747万 | +6.61% | 28.18 | 0.54 |
| 03/21 | 1,074 | 1,092 | 1,070 | 1,092 | +2.92% | 28,400 | 171億6733万 | +5% | 27.65 | 0.53 |
| 03/19 | 1,058 | 1,068 | 1,049 | 1,061 | +1.14% | 18,100 | 166億7998万 | +2.31% | 26.86 | 0.51 |
| 03/18 | 1,074 | 1,084 | 1,045 | 1,049 | -2.87% | 26,900 | 164億9132万 | +1.45% | 26.56 | 0.51 |
| 03/15 | 1,079 | 1,083 | 1,046 | 1,080 | +1.5% | 33,000 | 169億7868万 | +4.65% | 27.34 | 0.52 |
| 03/14 | 1,017 | 1,067 | 1,017 | 1,064 | +6.61% | 33,700 | 167億2714万 | +3.4% | 26.94 | 0.51 |
| 03/13 | 1,002 | 1,015 | 995 | 998 | -0.6% | 14,000 | 156億8955万 | -2.73% | 25.27 | 0.48 |
| 03/12 | 981 | 1,005 | 976 | 1,004 | +0.8% | 15,000 | 157億8388万 | -2.24% | 25.42 | 0.48 |
| 03/11 | 1,010 | 1,011 | 976 | 996 | -3.02% | 21,400 | 156億5811万 | -2.92% | 25.22 | 0.48 |
| 03/08 | 1,016 | 1,034 | 1,011 | 1,027 | +0.29% | 21,700 | 161億4546万 | 0% | 26 | 0.5 |
| 03/07 | 1,028 | 1,045 | 1,015 | 1,024 | -0.58% | 10,100 | 160億9830万 | -0.1% | 25.92 | 0.49 |
| 03/06 | 1,031 | 1,045 | 1,021 | 1,030 | -0.19% | 12,400 | 161億9263万 | +0.59% | 26.08 | 0.5 |
| 03/05 | 1,015 | 1,039 | 1,010 | 1,032 | +0.98% | 15,100 | 162億2407万 | +0.88% | 26.13 | 0.5 |
| 03/04 | 1,035 | 1,036 | 1,009 | 1,022 | -0.87% | 21,100 | 160億6686万 | +0.1% | 25.87 | 0.49 |
| 03/01 | 1,035 | 1,038 | 1,019 | 1,031 | -0.77% | 16,900 | 162億835万 | +0.88% | 26.1 | 0.5 |
| 02/29 | 1,033 | 1,044 | 1,023 | 1,039 | +0.48% | 15,000 | 163億3411万 | +1.76% | 26.3 | 0.5 |
| 02/28 | 1,048 | 1,064 | 1,015 | 1,034 | -1.71% | 24,100 | 162億5551万 | +1.37% | 26.18 | 0.5 |
| 02/27 | 1,055 | 1,065 | 1,045 | 1,052 | -0.28% | 13,500 | 165億3849万 | +3.14% | 26.63 | 0.51 |
| 02/26 | 1,085 | 1,095 | 1,055 | 1,055 | -3.3% | 30,900 | 165億8565万 | +3.53% | 26.71 | 0.51 |
| 02/22 | 1,060 | 1,110 | 1,060 | 1,091 | +3.02% | 38,800 | 171億5161万 | +7.28% | 27.62 | 0.53 |
| 02/21 | 1,070 | 1,079 | 1,043 | 1,059 | -0.66% | 26,100 | 166億4853万 | +4.54% | 26.81 | 0.51 |
| 02/20 | 1,040 | 1,071 | 1,040 | 1,066 | +1.72% | 35,500 | 167億5858万 | +5.54% | 26.99 | 0.51 |
| 02/19 | 1,028 | 1,052 | 1,020 | 1,048 | +1.65% | 23,600 | 164億7560万 | +3.97% | 26.53 | 0.51 |
| 02/16 | 1,003 | 1,032 | 1,003 | 1,031 | +2.38% | 30,700 | 162億835万 | +2.59% | 26.1 | 0.5 |
| 02/15 | 1,014 | 1,024 | 990 | 1,007 | -0.3% | 15,900 | 158億3104万 | +0.5% | 25.49 | 0.49 |
| 02/14 | 1,014 | 1,017 | 992 | 1,010 | -1.08% | 22,400 | 158億7821万 | +0.8% | 25.57 | 0.49 |
| 02/13 | 971 | 1,034 | 970 | 1,021 | +4.61% | 46,800 | 160億5114万 | +1.9% | 25.85 | 0.49 |
| 02/09 | 986 | 996 | 970 | 976 | -2.01% | 27,100 | 153億4369万 | -2.4% | 24.71 | 0.47 |
| 02/08 | 1,000 | 1,005 | 985 | 996 | -0.9% | 25,100 | 156億5811万 | -0.5% | 25.22 | 0.48 |
| 02/07 | 1,001 | 1,020 | 1,001 | 1,005 | +0.5% | 18,700 | 157億9960万 | +0.7% | 25.44 | 0.49 |
| 02/06 | 1,005 | 1,027 | 1,000 | 1,000 | -1.38% | 31,900 | 157億2100万 | +0.5% | 25.32 | 0.48 |
| 02/05 | 995 | 1,025 | 995 | 1,014 | +2.01% | 24,200 | 159億4109万 | +2.11% | 25.67 | 0.49 |
| 02/02 | 1,008 | 1,008 | 992 | 994 | -1% | 9,600 | 156億2667万 | +0.51% | 25.16 | 0.48 |
| 02/01 | 988 | 1,014 | 982 | 1,004 | +1.52% | 25,500 | 157億8388万 | +1.83% | 25.42 | 0.48 |
| 01/31 | 981 | 995 | 964 | 989 | +0.2% | 28,700 | 155億4806万 | +0.61% | 25.04 | 0.48 |
| 01/30 | 1,000 | 1,012 | 987 | 987 | -1.3% | 80,900 | 155億1662万 | +0.71% | 24.99 | 0.48 |
| 01/29 | 1,000 | 1,007 | 975 | 1,000 | 0% | 37,700 | 157億2100万 | +2.46% | 25.32 | 0.48 |
| 01/26 | 1,033 | 1,033 | 1,000 | 1,000 | -3.19% | 22,900 | 157億2100万 | +2.88% | 25.32 | 0.48 |
| 01/25 | 1,029 | 1,041 | 1,024 | 1,033 | +1.97% | 15,400 | 162億3979万 | +6.71% | 26.15 | 0.5 |
| 01/24 | 1,024 | 1,029 | 1,001 | 1,013 | -0.49% | 14,200 | 159億2537万 | +5.3% | 25.65 | 0.49 |
| 01/23 | 1,037 | 1,050 | 1,016 | 1,018 | -1.45% | 16,200 | 160億397万 | +6.49% | 25.77 | 0.49 |
| 01/22 | 1,020 | 1,048 | 1,020 | 1,033 | +1.57% | 28,700 | 162億3979万 | +8.62% | 26.15 | 0.5 |
| 01/19 | 1,015 | 1,022 | 1,002 | 1,017 | +0.79% | 29,400 | 159億8825万 | +7.73% | 25.75 | 0.49 |
| 01/18 | 995 | 1,029 | 990 | 1,009 | +1.31% | 32,700 | 158億6248万 | +7.45% | 25.54 | 0.49 |
| 01/17 | 995 | 1,018 | 992 | 996 | +1.01% | 29,400 | 156億5811万 | +6.75% | 25.22 | 0.48 |
| 01/16 | 1,000 | 1,001 | 985 | 986 | -1.5% | 31,600 | 155億90万 | +6.36% | 24.96 | 0.48 |
| 01/15 | 981 | 1,010 | 981 | 1,001 | +2.77% | 45,700 | 157億3672万 | +8.57% | 25.34 | 0.48 |
| 01/12 | 976 | 1,003 | 962 | 974 | -0.51% | 43,300 | 153億1225万 | +6.33% | 24.66 | 0.47 |
| 01/11 | 1,005 | 1,017 | 952 | 979 | -2.59% | 80,500 | 153億9085万 | +7.58% | 24.78 | 0.47 |
| 01/10 | 1,010 | 1,025 | 1,001 | 1,005 | +0.7% | 31,900 | 157億9960万 | +11.05% | 25.44 | 0.49 |
| 01/09 | 985 | 1,017 | 985 | 998 | +1.53% | 39,100 | 156億8955万 | +11.01% | 25.27 | 0.48 |
| 01/05 | 980 | 995 | 974 | 983 | +0.31% | 29,000 | 154億5374万 | +10.2% | 24.89 | 0.47 |
| 01/04 | 945 | 982 | 936 | 980 | +4.26% | 38,800 | 154億658万 | +10.73% | 24.81 | 0.47 |
| 2023 | ||||||||||
| 12/29 | 930 | 947 | 930 | 940 | +0.75% | 13,600 | 147億7774万 | +6.82% | 23.8 | 0.46 |
| 12/28 | 934 | 949 | 927 | 933 | -1.17% | 14,300 | 146億6769万 | +6.39% | 23.62 | 0.46 |
| 12/27 | 918 | 950 | 915 | 944 | +2.83% | 20,000 | 148億4062万 | +8.13% | 23.9 | 0.46 |
| 12/26 | 907 | 925 | 905 | 918 | +1.21% | 13,800 | 144億3187万 | +5.76% | 23.24 | 0.45 |
| 12/25 | 945 | 945 | 906 | 907 | -2.47% | 21,800 | 142億5894万 | +4.98% | 22.96 | 0.45 |
| 12/22 | 910 | 959 | 909 | 930 | +2.88% | 91,200 | 146億2053万 | +7.89% | 23.54 | 0.46 |
| 12/21 | 895 | 906 | 895 | 904 | +0.56% | 11,600 | 142億1178万 | +5.48% | 22.89 | 0.44 |
| 12/20 | 896 | 912 | 893 | 899 | +0.33% | 28,100 | 141億3317万 | +5.27% | 22.76 | 0.44 |
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 | 1,436 4/2 | 706 11/20 | 281,900 5/9 | - | - | +19.64% 1/11 | -18.07% 11/20 |
| 2009年 3月期 | 1,112 4/2 4/1 | 282 11/21 | 298,900 12/9 | - | - | +31.76% 1/30 1/29 | -40% 10/10 |
| 2010年 3月期 | 678 6/11 | 430 12/22 12/21 他2件 | 77,800 9/24 | - | - | +13.95% 6/12 | -13.1% 11/16 |
| 2011年 3月期 | 620 5/10 4/27 他2件 | 367 11/1 | 181,500 9/27 | 97億4702万 | 57億6960万 | +14.81% 2/21 | -29.59% 3/15 |
| 2012年 3月期 | 563 4/1 | 385 11/24 | 62,700 9/27 | 88億5092万 | 60億5258万 | +10.36% 1/4 | -12.66% 11/22 |
| 2013年 3月期 | 476 3/12 3/11 | 377 10/10 | 107,900 9/25 | 74億8319万 | 59億2681万 | +7.98% 3/11 | -9.11% 5/16 |
| 2014年 3月期 | 580 1/24 | 430 6/7 | 131,600 9/25 | 91億1818万 | 67億6003万 | +12.23% 12/30 | -9.1% 2/4 |
| 2015年 3月期 | 662 9/25 | 503 5/9 4/25 | 149,700 9/25 | 104億730万 | 79億766万 | +7.1% 7/22 | -7.65% 10/17 |
| 2016年 3月期 | 940 6/26 | 559 2/24 | 183,400 8/6 | 147億7774万 | 87億8803万 | +15.23% 5/21 | -15.66% 1/21 |
| 2017年 3月期 | 1,078 2/22 | 577 6/24 | 98,500 2/22 | 169億4723万 | 90億7101万 | +13.51% 2/22 | -7.93% 4/14 |
| 2018年 3月期 | 1,364 10/4 | 881 3/26 | 165,400 10/4 | 214億4344万 | 138億5020万 | +10.79% 5/19 | -15.02% 2/7 |
| 2019年 3月期 | 1,151 6/14 | 735 12/25 | 195,600 9/25 | 180億9487万 | 115億5493万 | +12.22% 6/14 | -13.83% 12/25 |
| 2020年 3月期 | 880 4/16 | 484 3/13 | 150,600 9/26 | 138億3448万 | 76億896万 | +21.14% 3/30 | -27.44% 3/13 |
| 2021年 3月期 | 760 6/10 | 570 4/6 | 223,500 9/28 | 119億4796万 | 89億6097万 | +7.06% 6/10 | -11.77% 8/3 |
| 2022年 3月期 | 845 9/17 | 611 4/1 | 281,200 10/21 | 132億8424万 | 96億553万 | +11.86% 9/10 | -11.97% 11/30 |
| 2023年 3月期 | 880 6/3 | 624 11/8 11/7 他2件 | 161,300 9/2 | 138億3448万 | 98億990万 | +9.64% 5/16 | -9.47% 9/30 |
| 2024年 3月期 | 1,128 3/22 | 684 4/7 | 174,400 9/27 | 177億3328万 | 107億5316万 | +12.87% 9/4 | -11.08% 10/4 |
| 最新 | 951 2024/5/21 | 20,500 | 149億5067万 | -5.84% 1,010 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -7%（0.93倍）
- 1999/12/30 vs 1998/12/30
- 43%（1.43倍）
- 2000/12/28 vs 1999/12/30
- 7%（1.07倍）
- 2001/12/28 vs 2000/12/28
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 83%（1.83倍）
- 2004/12/30 vs 2003/12/30
- 23%（1.23倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -51%（0.49倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/30 vs 2007/12/28
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -28%（0.72倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 40%（1.4倍）
- 2024/05/21 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
282円（2008/11/21） - 237%（3.37倍）
951円（5/21）