株価チャート
株価
5/17
- 前日 (5/16)
- 1,834
- 始値
- 1,830
- 高値
- 1,850
- 安値
- 1,822
- 終値 +0.33%
- 1,840
- 出来高 -45.86%
- 22,900
乖離率
- 株価（5日）
移動平均値 - +0.27%
1,835 - 株価（25日）
移動平均値 - -2.08%
1,879 - 出来高（5日）
移動平均値 - -70.84%
78,540
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 | 1,830 | 1,850 | 1,822 | 1,840 | +0.33% | 22,900 | 142億4076万 | -2.08% | 7.91 | 0.73 |
| 05/16 | 1,851 | 1,856 | 1,817 | 1,834 | -0.97% | 42,300 | 141億9433万 | -2.6% | 7.89 | 0.72 |
| 05/15 | 1,882 | 1,898 | 1,852 | 1,852 | -1.59% | 28,500 | 143億3364万 | -1.8% | 7.97 | 0.73 |
| 05/14 | 1,870 | 1,925 | 1,870 | 1,882 | +6.57% | 136,800 | 145億6582万 | -0.32% | 8.09 | 0.74 |
| 05/13 | 1,825 | 1,825 | 1,744 | 1,766 | -3.23% | 162,200 | 136億6804万 | -6.46% | 7.6 | 0.7 |
| 05/10 | 1,847 | 1,850 | 1,811 | 1,825 | -1.19% | 39,000 | 141億2467万 | -3.59% | 7.85 | 0.72 |
| 05/09 | 1,864 | 1,865 | 1,844 | 1,847 | -1.49% | 34,500 | 142億9494万 | -2.64% | 7.94 | 0.73 |
| 05/08 | 1,884 | 1,898 | 1,875 | 1,875 | -1.52% | 14,200 | 145億1165万 | -1.47% | 8.06 | 0.74 |
| 05/07 | 1,885 | 1,905 | 1,859 | 1,904 | +1.49% | 27,900 | 147億3609万 | -0.16% | 8.19 | 0.75 |
| 05/02 | 1,885 | 1,888 | 1,872 | 1,876 | -0.64% | 12,000 | 145億1939万 | -1.78% | 8.07 | 0.74 |
| 05/01 | 1,874 | 1,898 | 1,860 | 1,888 | +0.43% | 23,500 | 146億1226万 | -1.46% | 8.12 | 0.75 |
| 04/30 | 1,880 | 1,897 | 1,874 | 1,880 | +0.86% | 16,900 | 145億5035万 | -2.13% | 8.09 | 0.74 |
| 04/26 | 1,881 | 1,881 | 1,854 | 1,864 | -0.96% | 19,000 | 144億2651万 | -3.27% | 8.02 | 0.74 |
| 04/25 | 1,894 | 1,894 | 1,870 | 1,882 | -1.16% | 21,300 | 145億6582万 | -2.64% | 8.09 | 0.74 |
| 04/24 | 1,897 | 1,910 | 1,892 | 1,904 | +1.01% | 11,600 | 147億3609万 | -1.86% | 8.19 | 0.75 |
| 04/23 | 1,897 | 1,909 | 1,883 | 1,885 | +0.21% | 12,700 | 145億8904万 | -3.08% | 8.11 | 0.74 |
| 04/22 | 1,866 | 1,891 | 1,853 | 1,881 | +1.02% | 22,300 | 145億5808万 | -3.54% | 8.09 | 0.74 |
| 04/19 | 1,902 | 1,910 | 1,838 | 1,862 | -2.1% | 47,500 | 144億1103万 | -4.76% | 8.01 | 0.74 |
| 04/18 | 1,870 | 1,912 | 1,870 | 1,902 | +0.63% | 10,200 | 147億2062万 | -2.96% | 8.18 | 0.75 |
| 04/17 | 1,895 | 1,910 | 1,867 | 1,890 | -0.21% | 39,200 | 146億2774万 | -3.72% | 8.13 | 0.75 |
| 04/16 | 1,902 | 1,916 | 1,890 | 1,894 | -1.35% | 40,500 | 146億5870万 | -3.71% | 8.15 | 0.75 |
| 04/15 | 1,901 | 1,928 | 1,901 | 1,920 | -0.21% | 25,200 | 148億5993万 | -2.54% | 8.26 | 0.76 |
| 04/12 | 1,950 | 1,950 | 1,919 | 1,924 | -1.33% | 31,100 | 148億9089万 | -2.48% | 8.27 | 0.76 |
| 04/11 | 1,945 | 1,960 | 1,924 | 1,950 | -0.05% | 23,600 | 150億9211万 | -1.37% | 8.39 | 0.77 |
| 04/10 | 1,941 | 1,967 | 1,941 | 1,951 | +0.46% | 30,400 | 150億9985万 | -1.46% | 8.39 | 0.77 |
| 04/09 | 1,913 | 1,952 | 1,913 | 1,942 | +1.94% | 45,500 | 150億3020万 | -2.12% | 8.35 | 0.77 |
| 04/08 | 1,906 | 1,924 | 1,892 | 1,905 | +0.74% | 25,000 | 147億4383万 | -4.18% | 8.19 | 0.75 |
| 04/05 | 1,880 | 1,905 | 1,860 | 1,891 | -0.26% | 41,900 | 146億3548万 | -5.21% | 8.13 | 0.75 |
| 04/04 | 1,921 | 1,921 | 1,896 | 1,896 | -0.05% | 27,200 | 146億7418万 | -5.29% | 8.15 | 0.75 |
| 04/03 | 1,900 | 1,915 | 1,891 | 1,897 | -1.35% | 60,000 | 146億8192万 | -5.57% | 8.16 | 0.75 |
| 04/02 | 1,990 | 2,016 | 1,923 | 1,923 | -3.37% | 84,000 | 148億8315万 | -4.66% | 8.27 | 0.76 |
| 04/01 | 1,988 | 2,005 | 1,954 | 1,990 | +0.51% | 75,100 | 154億170万 | -1.53% | 8.56 | 0.79 |
| 03/29 | 1,965 | 1,980 | 1,944 | 1,980 | +0.41% | 53,200 | 153億2430万 | -2.08% | 7.92 | 0.78 |
| 03/28 | 1,943 | 1,995 | 1,934 | 1,972 | -2.42% | 67,100 | 152億6238万 | -2.52% | 7.89 | 0.78 |
| 03/27 | 2,022 | 2,028 | 2,004 | 2,021 | -0.05% | 99,600 | 156億4162万 | -0.2% | 8.09 | 0.8 |
| 03/26 | 2,024 | 2,041 | 2,016 | 2,022 | +0.05% | 43,500 | 156億4936万 | -0.15% | 8.09 | 0.8 |
| 03/25 | 2,031 | 2,049 | 2,021 | 2,021 | -0.49% | 46,100 | 156億4162万 | -0.1% | 8.09 | 0.8 |
| 03/22 | 2,050 | 2,051 | 2,022 | 2,031 | -0.68% | 52,500 | 157億1902万 | +0.45% | 8.13 | 0.8 |
| 03/21 | 2,048 | 2,073 | 2,035 | 2,045 | +1.29% | 96,100 | 158億2737万 | +1.14% | 8.18 | 0.81 |
| 03/19 | 2,023 | 2,023 | 2,000 | 2,019 | +0.5% | 35,000 | 156億2614万 | -0.2% | 8.08 | 0.8 |
| 03/18 | 2,014 | 2,023 | 2,002 | 2,009 | +0.15% | 40,700 | 155億4875万 | -0.54% | 8.04 | 0.79 |
| 03/15 | 1,981 | 2,008 | 1,972 | 2,006 | +0.75% | 37,300 | 155億2553万 | -1.18% | 8.03 | 0.79 |
| 03/14 | 1,972 | 1,995 | 1,970 | 1,991 | +0.3% | 22,000 | 154億944万 | -2.35% | 7.97 | 0.79 |
| 03/13 | 2,000 | 2,010 | 1,965 | 1,985 | -0.25% | 46,300 | 153億6300万 | -2.98% | 7.94 | 0.78 |
| 03/12 | 1,948 | 1,990 | 1,941 | 1,990 | +1.53% | 45,300 | 154億170万 | -3.12% | 7.96 | 0.79 |
| 03/11 | 1,972 | 1,983 | 1,948 | 1,960 | -2.34% | 120,600 | 151億6951万 | -5.08% | 7.84 | 0.77 |
| 03/08 | 1,990 | 2,019 | 1,983 | 2,007 | -0.1% | 48,400 | 155億3327万 | -3.42% | 8.03 | 0.79 |
| 03/07 | 2,050 | 2,061 | 1,999 | 2,009 | -1.62% | 96,700 | 155億4875万 | -3.83% | 8.04 | 0.79 |
| 03/06 | 2,020 | 2,055 | 2,010 | 2,042 | +0.2% | 52,200 | 158億415万 | -2.58% | 8.17 | 0.81 |
| 03/05 | 2,039 | 2,055 | 2,017 | 2,038 | -0.1% | 47,100 | 157億7319万 | -3.04% | 8.16 | 0.81 |
| 03/04 | 2,089 | 2,112 | 2,028 | 2,040 | -2.35% | 95,300 | 157億8867万 | -3.18% | 8.16 | 0.81 |
| 03/01 | 2,073 | 2,110 | 2,061 | 2,089 | +0.77% | 62,500 | 161億6791万 | -1.14% | 8.36 | 0.83 |
| 02/29 | 2,069 | 2,074 | 2,026 | 2,073 | +0.1% | 47,600 | 160億4408万 | -1.94% | 8.3 | 0.82 |
| 02/28 | 2,089 | 2,092 | 2,070 | 2,071 | -0.58% | 53,700 | 160億2860万 | -2.17% | 8.29 | 0.82 |
| 02/27 | 2,032 | 2,120 | 2,024 | 2,083 | +2.51% | 108,900 | 161億2147万 | -1.75% | 8.34 | 0.82 |
| 02/26 | 2,011 | 2,041 | 2,011 | 2,032 | +0.84% | 68,400 | 157億2676万 | -4.2% | 8.13 | 0.8 |
| 02/22 | 2,013 | 2,037 | 1,996 | 2,015 | +0.55% | 71,600 | 155億9518万 | -5% | 8.06 | 0.8 |
| 02/21 | 2,025 | 2,032 | 1,990 | 2,004 | -1.33% | 64,000 | 155億1005万 | -5.47% | 8.02 | 0.79 |
| 02/20 | 2,035 | 2,042 | 2,009 | 2,031 | +0.84% | 57,400 | 157億1902万 | -4.2% | 8.13 | 0.8 |
| 02/19 | 1,978 | 2,028 | 1,978 | 2,014 | +1.82% | 82,800 | 155億8744万 | -4.91% | 8.06 | 0.8 |
| 02/16 | 1,980 | 1,996 | 1,956 | 1,978 | -0.3% | 117,800 | 153億882万 | -6.48% | 7.92 | 0.78 |
| 02/15 | 2,069 | 2,082 | 1,978 | 1,984 | -2.7% | 154,500 | 153億5526万 | -6.11% | 7.94 | 0.78 |
| 02/14 | 2,043 | 2,059 | 2,002 | 2,039 | -0.97% | 113,000 | 157億8093万 | -3.41% | 8.16 | 0.81 |
| 02/13 | 2,040 | 2,075 | 1,993 | 2,059 | +4.89% | 300,300 | 159億3572万 | -2.32% | 8.24 | 0.81 |
| 02/09 | 1,951 | 2,011 | 1,938 | 1,963 | -12.87% | 618,600 | 151億9273万 | -6.7% | 7.86 | 0.78 |
| 02/08 | 2,250 | 2,274 | 2,198 | 2,253 | +1.12% | 198,400 | 174億3720万 | +7.13% | 9.02 | 0.89 |
| 02/07 | 2,172 | 2,230 | 2,169 | 2,228 | +2.72% | 75,900 | 172億4371万 | +6.7% | 8.92 | 0.88 |
| 02/06 | 2,190 | 2,220 | 2,169 | 2,169 | -0.78% | 53,400 | 167億8707万 | +4.58% | 8.68 | 0.86 |
| 02/05 | 2,284 | 2,284 | 2,135 | 2,186 | -2.97% | 234,700 | 169億1865万 | +6.01% | 8.75 | 0.86 |
| 02/02 | 2,301 | 2,301 | 2,222 | 2,253 | -1.96% | 95,100 | 174億3720万 | +9.9% | 9.02 | 0.89 |
| 02/01 | 2,269 | 2,306 | 2,264 | 2,298 | +1.06% | 85,100 | 177億8548万 | +13.09% | 9.2 | 0.91 |
| 01/31 | 2,210 | 2,275 | 2,200 | 2,274 | +3.6% | 64,700 | 175億9973万 | +13.08% | 9.1 | 0.9 |
| 01/30 | 2,210 | 2,210 | 2,170 | 2,195 | +0.27% | 34,000 | 169億8830万 | +10.3% | 8.79 | 0.87 |
| 01/29 | 2,179 | 2,203 | 2,160 | 2,189 | +1.91% | 54,000 | 169億4187万 | +10.89% | 8.76 | 0.86 |
| 01/26 | 2,175 | 2,220 | 2,134 | 2,148 | -1.69% | 92,300 | 166億2454万 | +9.82% | 8.6 | 0.85 |
| 01/25 | 2,115 | 2,185 | 2,115 | 2,185 | +2.39% | 52,200 | 169億1091万 | +12.75% | 8.75 | 0.86 |
| 01/24 | 2,125 | 2,148 | 2,102 | 2,134 | +0.19% | 40,500 | 165億1619万 | +11.15% | 8.54 | 0.84 |
| 01/23 | 2,176 | 2,190 | 2,112 | 2,130 | -1.43% | 83,200 | 164億8523万 | +11.81% | 8.53 | 0.84 |
| 01/22 | 2,120 | 2,161 | 2,103 | 2,161 | +3.35% | 110,500 | 167億2516万 | +14.16% | 8.65 | 0.85 |
| 01/19 | 2,066 | 2,091 | 2,030 | 2,091 | +2.25% | 63,400 | 161億8339万 | +11.28% | 8.37 | 0.83 |
| 01/18 | 1,988 | 2,069 | 1,987 | 2,045 | +2.92% | 72,700 | 158億2737万 | +9.42% | 8.18 | 0.81 |
| 01/17 | 2,006 | 2,045 | 1,981 | 1,987 | -0.95% | 65,000 | 153億7848万 | +6.83% | 7.95 | 0.78 |
| 01/16 | 2,005 | 2,006 | 1,960 | 2,006 | +0.91% | 68,800 | 155億2553万 | +8.02% | 8.03 | 0.79 |
| 01/15 | 1,940 | 2,014 | 1,940 | 1,988 | +2.85% | 85,100 | 153億8622万 | +7.23% | 7.96 | 0.79 |
| 01/12 | 1,973 | 1,997 | 1,927 | 1,933 | 0% | 64,800 | 149億6054万 | +4.43% | 7.74 | 0.76 |
| 01/11 | 1,938 | 1,971 | 1,925 | 1,933 | -0.21% | 49,400 | 149億6054万 | +4.49% | 7.74 | 0.76 |
| 01/10 | 1,937 | 1,960 | 1,920 | 1,937 | -0.31% | 34,200 | 149億9150万 | +4.7% | 7.75 | 0.77 |
| 01/09 | 1,974 | 1,983 | 1,935 | 1,943 | -0.82% | 51,200 | 150億3794万 | +4.91% | 7.78 | 0.77 |
| 01/05 | 1,954 | 1,986 | 1,951 | 1,959 | +0.26% | 69,100 | 151億6177万 | +5.78% | 7.84 | 0.77 |
| 01/04 | 1,850 | 1,959 | 1,844 | 1,954 | +4.77% | 86,300 | 151億2307万 | +5.62% | 7.82 | 0.77 |
| 2023 | ||||||||||
| 12/29 | 1,870 | 1,901 | 1,851 | 1,865 | -0.75% | 56,100 | 144億3425万 | +0.81% | 7.46 | 0.79 |
| 12/28 | 1,870 | 1,886 | 1,846 | 1,879 | -0.48% | 63,700 | 145億4261万 | +1.29% | 7.52 | 0.8 |
| 12/27 | 1,900 | 1,913 | 1,874 | 1,888 | +0.43% | 68,100 | 146億1226万 | +1.56% | 7.56 | 0.8 |
| 12/26 | 1,803 | 1,890 | 1,796 | 1,880 | +4.97% | 89,400 | 145億5035万 | +1.02% | 7.52 | 0.8 |
| 12/25 | 1,776 | 1,805 | 1,769 | 1,791 | +1.13% | 38,300 | 138億6153万 | -3.86% | 7.17 | 0.76 |
| 12/22 | 1,757 | 1,777 | 1,756 | 1,771 | +0.74% | 20,700 | 137億673万 | -5.34% | 7.09 | 0.75 |
| 12/21 | 1,779 | 1,779 | 1,744 | 1,758 | -2.12% | 44,000 | 136億612万 | -6.44% | 7.04 | 0.74 |
| 12/20 | 1,783 | 1,827 | 1,782 | 1,796 | +3.52% | 63,600 | 139億22万 | -4.67% | 7.19 | 0.76 |
| 12/19 | 1,720 | 1,755 | 1,708 | 1,735 | +1.28% | 43,600 | 134億2811万 | -8.01% | 6.94 | 0.73 |
| 12/18 | 1,717 | 1,730 | 1,680 | 1,713 | -1.04% | 76,400 | 132億5784万 | -9.37% | 6.86 | 0.73 |
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 | 1,399 4/2 | 756 3/17 | 67,300 6/7 | - | - | +9.05% 6/19 | -17.53% 1/22 |
| 2009年 3月期 | 1,090 5/26 | 290 10/28 | 71,800 5/13 | - | - | +38.11% 5/8 | -32.64% 10/10 |
| 2010年 3月期 | 1,030 3/30 | 365 4/2 | 90,700 10/30 | - | - | +31.44% 5/11 | -8.31% 11/19 |
| 2011年 3月期 | 1,154 4/30 | 485 3/17 | 32,000 5/6 | 89億3143万 | 37億5368万 | +5.42% 1/17 | -27.14% 3/15 |
| 2012年 3月期 | 615 4/5 | 374 11/14 | 41,400 6/27 | 47億5982万 | 28億9459万 | +17.16% 3/5 | -12.79% 8/22 |
| 2013年 3月期 | 899 3/21 | 430 5/11 | 33,000 5/14 | 69億5785万 | 33億2800万 | +20.45% 3/19 | -7.85% 5/11 |
| 2014年 3月期 | 921 5/10 | 619 12/2 11/29 他2件 | 115,100 3/13 | 71億2812万 | 47億9078万 | +15.66% 3/13 | -16.39% 6/7 |
| 2015年 3月期 | 702 4/3 | 555 12/25 | 51,600 12/24 | 54億3316万 | 42億9544万 | +3.59% 7/7 | -7.3% 5/12 |
| 2016年 3月期 | 730 7/24 | 419 2/22 | 214,900 7/24 | 56億4987万 | 32億4287万 | +12.15% 7/24 | -14.58% 2/15 |
| 2017年 3月期 | 584 3/2 | 373 8/22 | 311,400 2/13 | 45億1989万 | 28億8685万 | +19.8% 5/9 | -14.29% 5/17 |
| 2018年 3月期 | 1,985 1/22 | 464 4/14 | 1,290,500 2/13 | 153億6300万 | 35億9115万 | +45.54% 11/16 | -37.89% 2/14 |
| 2019年 3月期 | 1,299 4/24 | 470 12/25 | 633,000 5/14 | 100億5367万 | 36億3758万 | +15% 2/25 | -20.8% 5/15 |
| 2020年 3月期 | 886 12/16 | 351 3/13 | 1,128,400 11/5 | 68億5723万 | 27億1658万 | +48.72% 11/5 | -33.7% 3/13 |
| 2021年 3月期 | 797 2/16 | 374 4/6 4/3 | 324,300 5/20 | 61億6841万 | 28億9459万 | +23.9% 1/22 | -6.85% 7/2 |
| 2022年 3月期 | 699 4/2 | 415 3/9 | 1,080,400 1/6 | 54億994万 | 32億1191万 | +19.6% 1/5 | -12.33% 8/18 |
| 2023年 3月期 | 1,363 3/9 | 433 4/11 4/8 | 3,152,500 2/14 | 105億4900万 | 33億5122万 | +36.38% 2/21 | -12.93% 4/6 |
| 2024年 3月期 | 2,306 2/1 | 1,019 4/26 | 927,300 5/15 | 178億4739万 | 78億8659万 | +19.78% 5/24 5/15 | -9.35% 12/18 |
| 最新 | 1,840 2024/5/17 | 22,900 | 142億4076万 | -2.08% 1,879 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/29
- -14%（0.86倍）
- 1995/12/29 vs 1994/12/30
- -49%（0.51倍）
- 1996/12/20 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/25 vs 1996/12/20
- -37%（0.63倍）
- 1998/12/30 vs 1997/12/25
- 26%（1.26倍）
- 1999/12/30 vs 1998/12/30
- 265%（3.65倍）
- 2000/12/29 vs 1999/12/30
- -53%（0.47倍）
- 2001/12/28 vs 2000/12/29
- -53%（0.47倍）
- 2002/12/30 vs 2001/12/28
- 6%（1.06倍）
- 2003/12/30 vs 2002/12/30
- 86%（1.86倍）
- 2004/12/30 vs 2003/12/30
- 62%（1.62倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 97%（1.97倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- -40%（0.6倍）
- 2012/12/28 vs 2011/12/30
- 33%（1.33倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- -28%（0.72倍）
- 2017/12/29 vs 2016/12/30
- 328%（4.28倍）
- 2018/12/28 vs 2017/12/29
- -71%（0.29倍）
- 2019/12/30 vs 2018/12/28
- 54%（1.54倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 36%（1.36倍）
- 2023/12/29 vs 2022/12/30
- 190%（2.9倍）
- 2024/05/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
290円（2008/10/28） - 534%（6.34倍）
1,840円（5/17）