株価チャート
株価
5/17
- 前日 (5/16)
- 1,214
- 始値
- 1,213
- 高値
- 1,233
- 安値
- 1,201
- 終値 +1.57%
- 1,233
- 出来高 -16.67%
- 15,500
乖離率
- 株価（5日）
移動平均値 - +0.98%
1,221 - 株価（25日）
移動平均値 - +6.2%
1,161 - 出来高（5日）
移動平均値 - -50.29%
31,180
2023/12/18～2024/05/17
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 | 1,213 | 1,233 | 1,201 | 1,233 | +1.57% | 15,500 | 341億7467万 | +6.2% | 11.87 | 1.23 |
| 05/16 | 1,238 | 1,238 | 1,214 | 1,214 | -1.94% | 18,600 | 336億4805万 | +4.84% | 11.69 | 1.21 |
| 05/15 | 1,248 | 1,248 | 1,227 | 1,238 | +0.08% | 20,200 | 343億1325万 | +7% | 11.92 | 1.24 |
| 05/14 | 1,238 | 1,261 | 1,225 | 1,237 | +4.56% | 81,200 | 342億8554万 | +7.19% | 11.91 | 1.24 |
| 05/13 | 1,176 | 1,184 | 1,172 | 1,183 | +0.42% | 20,400 | 327億8884万 | +2.78% | 11.39 | 1.18 |
| 05/10 | 1,167 | 1,184 | 1,161 | 1,178 | +1.03% | 20,200 | 326億5025万 | +2.43% | 11.34 | 1.18 |
| 05/09 | 1,150 | 1,166 | 1,150 | 1,166 | +1.75% | 12,900 | 323億1765万 | +1.48% | 11.22 | 1.16 |
| 05/08 | 1,156 | 1,159 | 1,146 | 1,146 | -0.87% | 11,200 | 317億6332万 | -0.35% | 11.03 | 1.14 |
| 05/07 | 1,150 | 1,156 | 1,150 | 1,156 | +0.78% | 10,100 | 320億4049万 | +0.17% | 11.13 | 1.15 |
| 05/02 | 1,144 | 1,152 | 1,144 | 1,147 | -0.43% | 10,100 | 317億9104万 | -0.78% | 11.04 | 1.15 |
| 05/01 | 1,148 | 1,155 | 1,145 | 1,152 | +0.17% | 13,400 | 319億2962万 | -0.78% | 11.09 | 1.15 |
| 04/30 | 1,147 | 1,150 | 1,138 | 1,150 | +0.97% | 20,000 | 318億7419万 | -1.2% | 11.07 | 1.15 |
| 04/26 | 1,140 | 1,140 | 1,127 | 1,139 | +0.89% | 18,800 | 315億6930万 | -2.48% | 10.96 | 1.14 |
| 04/25 | 1,132 | 1,137 | 1,129 | 1,129 | -0.96% | 11,700 | 312億9214万 | -3.75% | 10.87 | 1.13 |
| 04/24 | 1,135 | 1,147 | 1,135 | 1,140 | +0.35% | 12,400 | 315億9702万 | -3.23% | 10.97 | 1.14 |
| 04/23 | 1,135 | 1,137 | 1,129 | 1,136 | +0.98% | 6,400 | 314億8615万 | -3.97% | 10.94 | 1.13 |
| 04/22 | 1,121 | 1,133 | 1,121 | 1,125 | +0.99% | 13,000 | 311億8127万 | -5.22% | 10.83 | 1.12 |
| 04/19 | 1,131 | 1,131 | 1,106 | 1,114 | -2.19% | 33,800 | 308億7639万 | -6.54% | 10.72 | 1.11 |
| 04/18 | 1,122 | 1,146 | 1,122 | 1,139 | +1.33% | 20,400 | 315億6930万 | -4.92% | 10.96 | 1.14 |
| 04/17 | 1,136 | 1,136 | 1,121 | 1,124 | -1.06% | 19,200 | 311億5355万 | -6.41% | 10.82 | 1.12 |
| 04/16 | 1,149 | 1,149 | 1,135 | 1,136 | -1.3% | 28,700 | 314億8615万 | -5.8% | 10.94 | 1.13 |
| 04/15 | 1,156 | 1,158 | 1,151 | 1,151 | -1.12% | 14,600 | 319億190万 | -4.88% | 11.08 | 1.15 |
| 04/12 | 1,164 | 1,172 | 1,163 | 1,164 | +0.17% | 18,400 | 322億6222万 | -4.12% | 11.2 | 1.16 |
| 04/11 | 1,162 | 1,167 | 1,158 | 1,162 | -0.43% | 15,600 | 322億679万 | -4.52% | 11.19 | 1.16 |
| 04/10 | 1,168 | 1,175 | 1,167 | 1,167 | -0.09% | 7,200 | 323億4537万 | -4.34% | 11.23 | 1.17 |
| 04/09 | 1,173 | 1,174 | 1,167 | 1,168 | -0.09% | 9,400 | 323億7309万 | -4.5% | 11.24 | 1.17 |
| 04/08 | 1,176 | 1,176 | 1,166 | 1,169 | -0.26% | 15,100 | 324億80万 | -4.65% | 11.25 | 1.17 |
| 04/05 | 1,159 | 1,173 | 1,155 | 1,172 | +0.77% | 22,500 | 324億8395万 | -4.64% | 11.28 | 1.17 |
| 04/04 | 1,162 | 1,173 | 1,154 | 1,163 | +0.09% | 28,000 | 322億3450万 | -5.68% | 11.2 | 1.16 |
| 04/03 | 1,151 | 1,173 | 1,146 | 1,162 | +0.17% | 30,400 | 322億679万 | -6.14% | 11.19 | 1.16 |
| 04/02 | 1,183 | 1,183 | 1,160 | 1,160 | -2.6% | 43,000 | 321億5135万 | -6.53% | 11.17 | 1.16 |
| 04/01 | 1,217 | 1,219 | 1,191 | 1,191 | -2.62% | 32,900 | 330億1057万 | -4.34% | 11.46 | 1.19 |
| 03/29 | 1,222 | 1,226 | 1,212 | 1,223 | +0.58% | 30,400 | 338億9750万 | -1.92% | 17.53 | 1.22 |
| 03/28 | 1,238 | 1,241 | 1,215 | 1,216 | -3.57% | 69,400 | 337億349万 | -2.49% | 17.43 | 1.21 |
| 03/27 | 1,254 | 1,269 | 1,254 | 1,261 | +0.88% | 116,400 | 349億5074万 | +1.12% | 18.08 | 1.26 |
| 03/26 | 1,249 | 1,252 | 1,246 | 1,250 | +0.08% | 32,100 | 346億4586万 | +0.4% | 17.92 | 1.25 |
| 03/25 | 1,261 | 1,261 | 1,247 | 1,249 | -0.95% | 62,300 | 346億1814万 | +0.4% | 17.9 | 1.25 |
| 03/22 | 1,267 | 1,268 | 1,256 | 1,261 | +0.4% | 57,700 | 349億5074万 | +1.45% | 18.08 | 1.26 |
| 03/21 | 1,261 | 1,263 | 1,253 | 1,256 | +0.24% | 69,200 | 348億1216万 | +1.13% | 18.01 | 1.25 |
| 03/19 | 1,250 | 1,254 | 1,240 | 1,253 | +0.56% | 36,000 | 347億2901万 | +0.89% | 17.96 | 1.25 |
| 03/18 | 1,253 | 1,255 | 1,246 | 1,246 | 0% | 56,500 | 345億3499万 | +0.4% | 17.86 | 1.24 |
| 03/15 | 1,250 | 1,253 | 1,242 | 1,246 | -0.56% | 33,200 | 345億3499万 | +0.32% | 17.86 | 1.24 |
| 03/14 | 1,237 | 1,253 | 1,230 | 1,253 | +1.54% | 37,000 | 347億2901万 | +0.8% | 17.96 | 1.25 |
| 03/13 | 1,241 | 1,242 | 1,229 | 1,234 | -0.32% | 19,400 | 342億239万 | -0.8% | 17.69 | 1.23 |
| 03/12 | 1,231 | 1,238 | 1,214 | 1,238 | +0.57% | 30,300 | 343億1325万 | -0.72% | 17.75 | 1.24 |
| 03/11 | 1,244 | 1,248 | 1,222 | 1,231 | -1.99% | 43,600 | 341億1924万 | -1.52% | 17.65 | 1.23 |
| 03/08 | 1,245 | 1,256 | 1,234 | 1,256 | +1.29% | 66,400 | 348億1216万 | +0.24% | 18.01 | 1.25 |
| 03/07 | 1,245 | 1,249 | 1,236 | 1,240 | -0.32% | 27,400 | 343億6869万 | -1.2% | 17.78 | 1.24 |
| 03/06 | 1,230 | 1,248 | 1,230 | 1,244 | +0.73% | 31,000 | 344億7955万 | -1.03% | 17.83 | 1.24 |
| 03/05 | 1,235 | 1,240 | 1,229 | 1,235 | -0.64% | 25,300 | 342億3010万 | -1.91% | 17.7 | 1.23 |
| 03/04 | 1,260 | 1,260 | 1,240 | 1,243 | -0.72% | 34,100 | 344億5184万 | -1.43% | 17.82 | 1.24 |
| 03/01 | 1,262 | 1,268 | 1,247 | 1,252 | -1.03% | 28,900 | 347億129万 | -0.95% | 17.95 | 1.25 |
| 02/29 | 1,270 | 1,276 | 1,256 | 1,265 | -0.94% | 36,000 | 350億6161万 | -0.08% | 18.13 | 1.26 |
| 02/28 | 1,256 | 1,279 | 1,256 | 1,277 | +1.67% | 36,100 | 353億9421万 | +0.71% | 18.31 | 1.28 |
| 02/27 | 1,256 | 1,269 | 1,250 | 1,256 | +1.13% | 37,200 | 348億1216万 | -1.1% | 18.01 | 1.25 |
| 02/26 | 1,246 | 1,249 | 1,240 | 1,242 | +0.24% | 17,900 | 344億2412万 | -2.36% | 17.8 | 1.24 |
| 02/22 | 1,240 | 1,244 | 1,234 | 1,239 | +1.06% | 30,900 | 343億4097万 | -2.9% | 17.76 | 1.24 |
| 02/21 | 1,221 | 1,233 | 1,220 | 1,226 | +0.41% | 16,100 | 339億8065万 | -4.37% | 17.58 | 1.22 |
| 02/20 | 1,233 | 1,238 | 1,220 | 1,221 | 0% | 25,800 | 338億4207万 | -4.83% | 17.5 | 1.22 |
| 02/19 | 1,219 | 1,221 | 1,208 | 1,221 | +0.08% | 27,200 | 338億4207万 | -5.05% | 17.5 | 1.22 |
| 02/16 | 1,224 | 1,232 | 1,216 | 1,220 | -0.08% | 28,800 | 338億1435万 | -5.28% | 17.49 | 1.22 |
| 02/15 | 1,233 | 1,235 | 1,213 | 1,221 | -0.57% | 28,900 | 338億4207万 | -5.42% | 17.5 | 1.22 |
| 02/14 | 1,246 | 1,246 | 1,227 | 1,228 | -2% | 34,100 | 340億3609万 | -5.1% | 17.6 | 1.23 |
| 02/13 | 1,239 | 1,257 | 1,235 | 1,253 | +1.38% | 30,700 | 347億2901万 | -3.47% | 17.96 | 1.25 |
| 02/09 | 1,255 | 1,260 | 1,236 | 1,236 | -1.98% | 31,600 | 342億5782万 | -4.85% | 17.72 | 1.23 |
| 02/08 | 1,270 | 1,270 | 1,240 | 1,261 | -0.79% | 46,100 | 349億5074万 | -3.15% | 18.08 | 1.26 |
| 02/07 | 1,275 | 1,288 | 1,266 | 1,271 | -1.47% | 41,300 | 352億2791万 | -2.53% | 18.22 | 1.27 |
| 02/06 | 1,310 | 1,313 | 1,290 | 1,290 | -1.9% | 26,700 | 357億5452万 | -1.3% | 18.49 | 1.29 |
| 02/05 | 1,305 | 1,323 | 1,305 | 1,315 | +0.92% | 27,500 | 364億4744万 | +0.54% | 18.85 | 1.31 |
| 02/02 | 1,325 | 1,325 | 1,293 | 1,303 | -0.69% | 39,800 | 361億1484万 | -0.31% | 18.68 | 1.3 |
| 02/01 | 1,300 | 1,321 | 1,292 | 1,312 | +1.08% | 40,800 | 363億6429万 | +0.38% | 18.81 | 1.31 |
| 01/31 | 1,275 | 1,298 | 1,275 | 1,298 | +0.85% | 34,800 | 359億7626万 | -0.54% | 18.61 | 1.3 |
| 01/30 | 1,308 | 1,308 | 1,277 | 1,287 | -0.77% | 34,300 | 356億7137万 | -1.3% | 18.45 | 1.29 |
| 01/29 | 1,309 | 1,315 | 1,294 | 1,297 | -0.31% | 21,900 | 359億4854万 | -0.46% | 18.59 | 1.3 |
| 01/26 | 1,308 | 1,315 | 1,301 | 1,301 | -0.54% | 25,500 | 360億5941万 | 0% | 18.65 | 1.3 |
| 01/25 | 1,300 | 1,315 | 1,291 | 1,308 | +0.54% | 33,800 | 362億5342万 | +0.69% | 18.75 | 1.31 |
| 01/24 | 1,316 | 1,323 | 1,301 | 1,301 | -1.81% | 27,400 | 360億5941万 | +0.23% | 18.65 | 1.3 |
| 01/23 | 1,322 | 1,336 | 1,311 | 1,325 | +0.91% | 35,300 | 367億2461万 | +2.16% | 18.99 | 1.32 |
| 01/22 | 1,309 | 1,320 | 1,301 | 1,313 | +0.31% | 49,500 | 363億9201万 | +1.23% | 18.82 | 1.31 |
| 01/19 | 1,340 | 1,353 | 1,307 | 1,309 | -2.75% | 81,900 | 362億8114万 | +1.08% | 18.76 | 1.31 |
| 01/18 | 1,370 | 1,370 | 1,336 | 1,346 | -2.68% | 134,300 | 373億666万 | +4.1% | 19.3 | 1.34 |
| 01/17 | 1,331 | 1,397 | 1,331 | 1,383 | +10.11% | 236,000 | 383億3217万 | +7.38% | 19.83 | 1.38 |
| 01/16 | 1,289 | 1,289 | 1,254 | 1,256 | -2.56% | 27,500 | 348億1216万 | -1.95% | 18.01 | 1.25 |
| 01/15 | 1,275 | 1,297 | 1,275 | 1,289 | +0.86% | 21,300 | 357億2681万 | +0.62% | 18.48 | 1.29 |
| 01/12 | 1,310 | 1,310 | 1,272 | 1,278 | -1.92% | 26,600 | 354億2192万 | 0% | 18.32 | 1.28 |
| 01/11 | 1,298 | 1,312 | 1,298 | 1,303 | +0.31% | 27,900 | 361億1484万 | +2.2% | 18.68 | 1.3 |
| 01/10 | 1,302 | 1,312 | 1,289 | 1,299 | -0.38% | 33,200 | 360億397万 | +2.2% | 18.62 | 1.3 |
| 01/09 | 1,300 | 1,318 | 1,300 | 1,304 | +0.54% | 22,500 | 361億4256万 | +2.92% | 18.69 | 1.3 |
| 01/05 | 1,303 | 1,325 | 1,297 | 1,297 | -0.99% | 27,900 | 359億4854万 | +2.61% | 18.59 | 1.3 |
| 01/04 | 1,315 | 1,315 | 1,290 | 1,310 | -0.53% | 24,400 | 363億886万 | +3.97% | 18.78 | 1.31 |
| 2023 | ||||||||||
| 12/29 | 1,322 | 1,326 | 1,300 | 1,317 | -1.13% | 52,900 | 365億287万 | +4.94% | 18.88 | 1.3 |
| 12/28 | 1,320 | 1,332 | 1,317 | 1,332 | +1.37% | 33,100 | 369億1862万 | +6.65% | 19.09 | 1.31 |
| 12/27 | 1,316 | 1,319 | 1,297 | 1,314 | +1.08% | 34,700 | 364億1972万 | +5.8% | 18.84 | 1.29 |
| 12/26 | 1,290 | 1,302 | 1,288 | 1,300 | +1.25% | 25,900 | 360億3169万 | +5.18% | 18.64 | 1.28 |
| 12/25 | 1,286 | 1,294 | 1,275 | 1,284 | +0.39% | 19,400 | 355億8822万 | +4.39% | 18.41 | 1.26 |
| 12/22 | 1,257 | 1,290 | 1,257 | 1,279 | +1.75% | 46,100 | 354億4964万 | +4.41% | 18.33 | 1.26 |
| 12/21 | 1,257 | 1,269 | 1,257 | 1,257 | -0.32% | 18,200 | 348億3987万 | +3.12% | 18.02 | 1.24 |
| 12/20 | 1,265 | 1,271 | 1,257 | 1,261 | -0.39% | 21,700 | 349億5074万 | +3.87% | 18.08 | 1.24 |
| 12/19 | 1,252 | 1,273 | 1,252 | 1,266 | +1.28% | 28,400 | 350億8932万 | +4.71% | 18.15 | 1.25 |
| 12/18 | 1,261 | 1,261 | 1,226 | 1,250 | -1.73% | 31,200 | 346億4586万 | +3.73% | 17.92 | 1.23 |
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 | 1,211 4/13 | 745 10/26 | 1,191,800 4/24 | - | - | +14.47% 12/3 | -15.35% 1/22 |
| 2009年 3月期 | 900 9/22 | 477 10/28 | 183,500 12/15 | - | - | +24.75% 12/11 | -30.05% 10/27 |
| 2010年 3月期 | 760 7/31 | 503 11/27 | 78,900 3/2 | - | - | +8.77% 5/25 | -12.66% 10/28 |
| 2011年 3月期 | 586 4/30 | 343 3/15 | 292,000 12/14 | 230億4603万 | 134億8940万 | +9.82% 12/29 | -15.47% 3/15 |
| 2012年 3月期 | 464 3/23 | 366 8/9 | 639,200 3/23 | 182億4805万 | 143億9393万 | +8.38% 4/23 | -5.2% 5/23 |
| 2013年 3月期 | 711 3/27 | 435 4/2 | 241,500 3/25 | 279億6199万 | 171億754万 | +17.63% 3/11 | -4.43% 7/20 |
| 2014年 3月期 | 842 4/24 | 553 6/7 | 174,100 5/8 | 331億1392万 | 217億4821万 | +8.72% 7/2 | -18.02% 6/7 |
| 2015年 3月期 | 847 3/17 3/16 | 677 10/17 | 83,500 5/8 | 307億6956万 | 245億9385万 | +9.1% 5/13 | -9.95% 10/17 |
| 2016年 3月期 | 1,320 3/11 | 747 10/2 | 217,300 2/1 | 441億4667万 | 249億8300万 | +16.78% 2/3 | -14.39% 5/10 |
| 2017年 3月期 | 1,327 2/13 | 915 6/16 | 163,800 2/1 | 443億8078万 | 306億167万 | +16.63% 7/15 | -13.74% 11/9 |
| 2018年 3月期 | 1,610 1/5 | 1,205 4/3 | 51,400 4/6 | 538億4556万 | 403億56万 | +10.59% 1/4 | -11.55% 2/14 |
| 2019年 3月期 | 1,460 4/27 | 901 12/25 | 96,100 2/1 | 488億2889万 | 276億7573万 | +15.01% 2/6 | -15.03% 12/25 |
| 2020年 3月期 | 1,393 4/25 | 853 3/13 | 85,300 3/27 | 427億8834万 | 262億133万 | +14.28% 3/27 | -16.19% 3/9 |
| 2021年 3月期 | 1,394 3/19 | 930 4/3 | 141,400 3/30 | 400億3106万 | 285億6651万 | +13.15% 9/28 | -7.81% 4/28 |
| 2022年 3月期 | 1,257 4/5 | 1,003 7/30 | 77,900 11/4 | 360億9687万 | 288億283万 | +9.04% 9/14 | -8.82% 5/17 |
| 2023年 3月期 | 1,176 7/28 | 921 11/4 | 978,800 8/29 | 325億9482万 | 255億2706万 | +6.98% 7/28 | -11.05% 9/1 |
| 2024年 3月期 | 1,397 1/17 | 949 6/1 | 357,300 10/30 | 387億2021万 | 263億313万 | +10% 12/13 | -6.56% 4/2 |
| 最新 | 1,233 2024/5/17 | 15,500 | 341億7467万 | +6.2% 1,161 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 49%（1.49倍）
- 1999/12/30 vs 1998/12/30
- 103%（2.03倍）
- 2000/12/29 vs 1999/12/30
- -19%（0.81倍）
- 2001/12/28 vs 2000/12/29
- -16%（0.84倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/30
- 55%（1.55倍）
- 2005/12/30 vs 2004/12/30
- 130%（2.3倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/05/17 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
189円（1998/01/08） - 553%（6.53倍）
1,233円（5/17）