株価チャート
株価
5/17
- 前日 (5/16)
- 1,617
- 始値
- 1,616
- 高値
- 1,655
- 安値
- 1,616
- 終値 +1.73%
- 1,645
- 出来高 -45.33%
- 16,400
乖離率
- 株価（5日）
移動平均値 - 0%
1,645 - 株価（25日）
移動平均値 - -3.41%
1,703 - 出来高（5日）
移動平均値 - -23.65%
21,480
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 | 1,616 | 1,655 | 1,616 | 1,645 | +1.73% | 16,400 | 358億5943万 | -3.41% | 6.47 | 0.53 |
| 05/16 | 1,646 | 1,646 | 1,612 | 1,617 | -2.18% | 30,000 | 352億4906万 | -5.33% | 6.36 | 0.52 |
| 05/15 | 1,654 | 1,668 | 1,644 | 1,653 | +0.61% | 19,900 | 360億3382万 | -3.5% | 6.5 | 0.54 |
| 05/14 | 1,666 | 1,667 | 1,629 | 1,643 | -1.5% | 23,400 | 358億1583万 | -4.25% | 6.46 | 0.53 |
| 05/13 | 1,679 | 1,685 | 1,668 | 1,668 | -0.18% | 17,700 | 363億6081万 | -2.97% | 6.56 | 0.54 |
| 05/10 | 1,692 | 1,699 | 1,671 | 1,671 | -1.18% | 15,500 | 364億2621万 | -2.91% | 6.57 | 0.54 |
| 05/09 | 1,707 | 1,707 | 1,678 | 1,691 | -0.18% | 23,000 | 368億6219万 | -1.8% | 6.65 | 0.55 |
| 05/08 | 1,702 | 1,770 | 1,678 | 1,694 | -1.28% | 61,600 | 369億2759万 | -1.68% | 6.66 | 0.55 |
| 05/07 | 1,720 | 1,728 | 1,697 | 1,716 | +0.18% | 11,900 | 374億716万 | -0.58% | 6.75 | 0.56 |
| 05/02 | 1,727 | 1,728 | 1,713 | 1,713 | -0.81% | 5,800 | 373億4177万 | -0.87% | 6.73 | 0.56 |
| 05/01 | 1,756 | 1,756 | 1,727 | 1,727 | -1.93% | 16,000 | 376億4695万 | -0.4% | 6.79 | 0.56 |
| 04/30 | 1,746 | 1,761 | 1,737 | 1,761 | +0.86% | 15,100 | 383億8812万 | +1.38% | 6.92 | 0.57 |
| 04/26 | 1,709 | 1,748 | 1,697 | 1,746 | +1.99% | 23,200 | 380億6114万 | +0.4% | 6.86 | 0.57 |
| 04/25 | 1,703 | 1,715 | 1,700 | 1,712 | -0.35% | 15,800 | 373億1997万 | -1.78% | 6.73 | 0.56 |
| 04/24 | 1,698 | 1,722 | 1,693 | 1,718 | +2.2% | 16,600 | 374億5076万 | -1.66% | 6.75 | 0.56 |
| 04/23 | 1,686 | 1,696 | 1,681 | 1,681 | +0.06% | 11,800 | 366億4420万 | -3.94% | 6.61 | 0.55 |
| 04/22 | 1,695 | 1,700 | 1,667 | 1,680 | +0.36% | 26,800 | 366億2240万 | -4.22% | 6.61 | 0.55 |
| 04/19 | 1,694 | 1,699 | 1,648 | 1,674 | -1.18% | 30,000 | 364億9160万 | -4.78% | 6.58 | 0.54 |
| 04/18 | 1,666 | 1,701 | 1,666 | 1,694 | +1.44% | 19,200 | 369億2759万 | -3.8% | 6.66 | 0.55 |
| 04/17 | 1,713 | 1,714 | 1,670 | 1,670 | -2.57% | 27,600 | 364億441万 | -5.22% | 6.57 | 0.54 |
| 04/16 | 1,765 | 1,765 | 1,712 | 1,714 | -3% | 24,800 | 373億6357万 | -2.89% | 6.74 | 0.56 |
| 04/15 | 1,762 | 1,774 | 1,756 | 1,767 | +0.28% | 14,900 | 385億1892万 | +0.06% | 6.95 | 0.57 |
| 04/12 | 1,787 | 1,787 | 1,717 | 1,762 | -1.51% | 40,900 | 384億992万 | -0.28% | 6.93 | 0.57 |
| 04/11 | 1,748 | 1,799 | 1,748 | 1,789 | +0.79% | 16,400 | 389億9850万 | +1.19% | 7.03 | 0.58 |
| 04/10 | 1,774 | 1,783 | 1,771 | 1,775 | +0.28% | 13,900 | 386億9331万 | +0.4% | 6.98 | 0.58 |
| 04/09 | 1,753 | 1,770 | 1,745 | 1,770 | +1.55% | 15,600 | 385億8431万 | +0.11% | 6.96 | 0.57 |
| 04/08 | 1,738 | 1,751 | 1,730 | 1,743 | +1.34% | 13,600 | 379億9574万 | -1.41% | 6.85 | 0.57 |
| 04/05 | 1,720 | 1,722 | 1,698 | 1,720 | -0.12% | 20,800 | 374億9436万 | -2.82% | 6.76 | 0.56 |
| 04/04 | 1,705 | 1,730 | 1,702 | 1,722 | +1% | 25,100 | 375億3796万 | -2.93% | 6.77 | 0.56 |
| 04/03 | 1,699 | 1,720 | 1,695 | 1,705 | -0.23% | 20,600 | 371億6738万 | -4.05% | 6.7 | 0.55 |
| 04/02 | 1,723 | 1,735 | 1,703 | 1,709 | -0.7% | 19,600 | 372億5457万 | -3.99% | 6.72 | 0.55 |
| 04/01 | 1,759 | 1,762 | 1,721 | 1,721 | -2.71% | 29,100 | 375億1616万 | -3.48% | 6.77 | 0.56 |
| 03/29 | 1,779 | 1,787 | 1,748 | 1,769 | +0.11% | 26,200 | 385億6251万 | -0.84% | 5.77 | 0.58 |
| 03/28 | 1,805 | 1,808 | 1,767 | 1,767 | -4.18% | 33,200 | 385億1892万 | -0.95% | 5.76 | 0.58 |
| 03/27 | 1,811 | 1,852 | 1,811 | 1,844 | +1.71% | 42,500 | 401億9744万 | +3.42% | 6.02 | 0.6 |
| 03/26 | 1,813 | 1,815 | 1,788 | 1,813 | -0.11% | 16,000 | 395億2167万 | +1.8% | 5.92 | 0.59 |
| 03/25 | 1,837 | 1,837 | 1,815 | 1,815 | -1.2% | 19,300 | 395億6527万 | +2.08% | 5.92 | 0.59 |
| 03/22 | 1,834 | 1,845 | 1,817 | 1,837 | +1.21% | 32,500 | 400億4485万 | +3.61% | 5.99 | 0.6 |
| 03/21 | 1,823 | 1,825 | 1,806 | 1,815 | +0.78% | 35,800 | 395億6527万 | +2.66% | 5.92 | 0.59 |
| 03/19 | 1,776 | 1,804 | 1,763 | 1,801 | +1.41% | 25,300 | 392億6008万 | +2.04% | 5.88 | 0.59 |
| 03/18 | 1,780 | 1,790 | 1,774 | 1,776 | -0.06% | 18,900 | 387億1511万 | +0.91% | 5.79 | 0.58 |
| 03/15 | 1,753 | 1,777 | 1,748 | 1,777 | +1.37% | 18,800 | 387億3691万 | +1.14% | 5.8 | 0.58 |
| 03/14 | 1,730 | 1,760 | 1,730 | 1,753 | +1.8% | 14,900 | 382億1373万 | -0.06% | 5.72 | 0.57 |
| 03/13 | 1,741 | 1,751 | 1,714 | 1,722 | -0.58% | 15,900 | 375億3796万 | -1.6% | 5.62 | 0.56 |
| 03/12 | 1,730 | 1,732 | 1,692 | 1,732 | -0.46% | 24,700 | 377億5595万 | -0.74% | 5.65 | 0.56 |
| 03/11 | 1,780 | 1,780 | 1,725 | 1,740 | -3.33% | 32,400 | 379億3034万 | +0.12% | 5.68 | 0.57 |
| 03/08 | 1,770 | 1,802 | 1,770 | 1,800 | +1.07% | 49,700 | 392億3829万 | +3.93% | 5.87 | 0.59 |
| 03/07 | 1,800 | 1,805 | 1,775 | 1,781 | -1% | 21,100 | 388億2410万 | +3.31% | 5.81 | 0.58 |
| 03/06 | 1,775 | 1,806 | 1,770 | 1,799 | +1.12% | 26,800 | 392億1649万 | +4.9% | 5.87 | 0.59 |
| 03/05 | 1,770 | 1,799 | 1,756 | 1,779 | +0.45% | 26,900 | 387億8050万 | +4.22% | 5.8 | 0.58 |
| 03/04 | 1,788 | 1,808 | 1,760 | 1,771 | -0.84% | 28,100 | 386億611万 | +4.3% | 5.78 | 0.58 |
| 03/01 | 1,817 | 1,817 | 1,785 | 1,786 | -1.6% | 26,500 | 389億3310万 | +5.68% | 5.83 | 0.58 |
| 02/29 | 1,808 | 1,823 | 1,792 | 1,815 | +1% | 34,100 | 395億6527万 | +7.97% | 5.92 | 0.59 |
| 02/28 | 1,800 | 1,819 | 1,792 | 1,797 | +0.56% | 23,800 | 391億7289万 | +7.54% | 5.86 | 0.59 |
| 02/27 | 1,769 | 1,817 | 1,760 | 1,787 | +1.02% | 30,900 | 389億5490万 | +7.52% | 5.83 | 0.58 |
| 02/26 | 1,770 | 1,784 | 1,758 | 1,769 | +0.28% | 21,900 | 385億6251万 | +6.95% | 5.77 | 0.58 |
| 02/22 | 1,760 | 1,764 | 1,745 | 1,764 | +0.57% | 22,800 | 384億5352万 | +7.17% | 5.76 | 0.58 |
| 02/21 | 1,760 | 1,779 | 1,751 | 1,754 | -0.34% | 15,100 | 382億3553万 | +7.15% | 5.72 | 0.57 |
| 02/20 | 1,775 | 1,796 | 1,760 | 1,760 | -0.62% | 25,400 | 383億6632万 | +8.04% | 5.74 | 0.57 |
| 02/19 | 1,739 | 1,771 | 1,729 | 1,771 | +1.49% | 27,900 | 386億611万 | +9.19% | 5.78 | 0.58 |
| 02/16 | 1,709 | 1,752 | 1,709 | 1,745 | +2.59% | 42,200 | 380億3934万 | +8.18% | 5.69 | 0.57 |
| 02/15 | 1,725 | 1,739 | 1,698 | 1,701 | -0.29% | 35,600 | 370億8018万 | +5.98% | 5.55 | 0.55 |
| 02/14 | 1,727 | 1,735 | 1,704 | 1,706 | -1.56% | 31,800 | 371億8917万 | +6.69% | 5.57 | 0.56 |
| 02/13 | 1,707 | 1,745 | 1,687 | 1,733 | +2.67% | 43,100 | 377億7775万 | +8.93% | 5.65 | 0.57 |
| 02/09 | 1,689 | 1,707 | 1,680 | 1,688 | -0.88% | 25,100 | 367億9679万 | +6.63% | 5.51 | 0.55 |
| 02/08 | 1,695 | 1,709 | 1,656 | 1,703 | +0.24% | 44,500 | 371億2378万 | +8.13% | 5.56 | 0.56 |
| 02/07 | 1,650 | 1,716 | 1,627 | 1,699 | +2.78% | 102,200 | 370億3658万 | +8.56% | 5.54 | 0.55 |
| 02/06 | 1,581 | 1,660 | 1,571 | 1,653 | +4.62% | 116,700 | 360億3382万 | +6.23% | 5.39 | 0.54 |
| 02/05 | 1,565 | 1,583 | 1,565 | 1,580 | +0.57% | 14,000 | 344億4249万 | +2.13% | 5.15 | 0.52 |
| 02/02 | 1,575 | 1,583 | 1,563 | 1,571 | -0.76% | 17,700 | 342億4630万 | +1.95% | 5.13 | 0.51 |
| 02/01 | 1,589 | 1,593 | 1,582 | 1,583 | -0.63% | 15,100 | 345億789万 | +3.13% | 5.16 | 0.52 |
| 01/31 | 1,566 | 1,593 | 1,566 | 1,593 | +1.21% | 16,400 | 347億2588万 | +4.12% | 5.2 | 0.52 |
| 01/30 | 1,585 | 1,585 | 1,570 | 1,574 | -0.69% | 14,500 | 343億1170万 | +3.28% | 5.14 | 0.51 |
| 01/29 | 1,548 | 1,585 | 1,548 | 1,585 | +1.73% | 26,500 | 345億5149万 | +4.41% | 5.17 | 0.52 |
| 01/26 | 1,558 | 1,577 | 1,555 | 1,558 | -0.95% | 36,400 | 339億6291万 | +3.04% | 5.08 | 0.51 |
| 01/25 | 1,557 | 1,576 | 1,552 | 1,573 | +1.03% | 25,900 | 342億8990万 | +4.38% | 5.13 | 0.51 |
| 01/24 | 1,568 | 1,568 | 1,550 | 1,557 | -0.57% | 14,800 | 339億4112万 | +3.73% | 5.08 | 0.51 |
| 01/23 | 1,589 | 1,590 | 1,566 | 1,566 | -1.01% | 19,200 | 341億3731万 | +4.75% | 5.11 | 0.51 |
| 01/22 | 1,573 | 1,587 | 1,573 | 1,582 | +0.57% | 13,600 | 344億8609万 | +6.17% | 5.16 | 0.52 |
| 01/19 | 1,568 | 1,579 | 1,568 | 1,573 | +0.38% | 14,900 | 342億8990万 | +6.07% | 5.13 | 0.51 |
| 01/18 | 1,548 | 1,575 | 1,548 | 1,567 | +1.23% | 25,800 | 341億5911万 | +6.02% | 5.11 | 0.51 |
| 01/17 | 1,546 | 1,580 | 1,546 | 1,548 | +0.13% | 41,500 | 337億4492万 | +5.23% | 5.05 | 0.5 |
| 01/16 | 1,580 | 1,581 | 1,545 | 1,546 | -2.4% | 29,300 | 337億133万 | +5.39% | 5.04 | 0.5 |
| 01/15 | 1,558 | 1,593 | 1,558 | 1,584 | +1.67% | 29,100 | 345億2969万 | +8.12% | 5.17 | 0.52 |
| 01/12 | 1,559 | 1,571 | 1,554 | 1,558 | +0.19% | 41,000 | 339億6291万 | +6.64% | 5.08 | 0.51 |
| 01/11 | 1,539 | 1,562 | 1,536 | 1,555 | +1.11% | 44,000 | 338億9752万 | +6.51% | 5.07 | 0.51 |
| 01/10 | 1,519 | 1,539 | 1,519 | 1,538 | +1.25% | 45,200 | 335億2693万 | +5.41% | 5.02 | 0.5 |
| 01/09 | 1,519 | 1,530 | 1,510 | 1,519 | 0% | 46,000 | 331億1275万 | +4.18% | 4.96 | 0.5 |
| 01/05 | 1,499 | 1,531 | 1,499 | 1,519 | +1.33% | 61,000 | 331億1275万 | +4.18% | 4.96 | 0.5 |
| 01/04 | 1,464 | 1,499 | 1,458 | 1,499 | +2.88% | 57,800 | 326億7677万 | +2.81% | 4.89 | 0.49 |
| 2023 | ||||||||||
| 12/29 | 1,446 | 1,457 | 1,446 | 1,457 | +0.21% | 32,200 | 317億6121万 | -0.07% | 4.75 | 0.5 |
| 12/28 | 1,435 | 1,454 | 1,435 | 1,454 | +1.39% | 31,600 | 316億9581万 | -0.41% | 4.74 | 0.5 |
| 12/27 | 1,432 | 1,434 | 1,428 | 1,434 | +0.35% | 37,800 | 312億5983万 | -1.85% | 4.68 | 0.49 |
| 12/26 | 1,430 | 1,440 | 1,429 | 1,429 | -0.14% | 26,100 | 311億5084万 | -2.32% | 4.66 | 0.49 |
| 12/25 | 1,445 | 1,447 | 1,426 | 1,431 | -0.9% | 57,200 | 311億9444万 | -2.39% | 4.67 | 0.49 |
| 12/22 | 1,439 | 1,451 | 1,439 | 1,444 | +0.35% | 38,500 | 314億7782万 | -1.7% | 4.71 | 0.5 |
| 12/21 | 1,444 | 1,446 | 1,429 | 1,439 | -0.42% | 55,400 | 313億6883万 | -2.24% | 4.69 | 0.5 |
| 12/20 | 1,439 | 1,452 | 1,439 | 1,445 | +0.63% | 51,700 | 314億9962万 | -1.9% | 4.71 | 0.5 |
| 12/19 | 1,420 | 1,437 | 1,420 | 1,436 | +1.06% | 51,500 | 313億343万 | -2.64% | 4.69 | 0.49 |
| 12/18 | 1,415 | 1,423 | 1,401 | 1,421 | +0.14% | 78,700 | 309億7645万 | -3.86% | 4.64 | 0.49 |
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 | 1,189 6/25 6/22 | 621 1/18 | 99,800 12/3 | - | - | +11.92% 6/22 | -18.87% 1/22 |
| 2009年 3月期 | 950 5/21 | 478 10/10 | 126,100 6/20 | - | - | +23.7% 5/21 | -30.53% 10/10 |
| 2010年 3月期 | 586 4/20 | 408 11/27 | 43,500 6/2 | - | - | +16.83% 3/26 | -11.56% 11/27 |
| 2011年 3月期 | 617 4/27 | 382 3/15 | 49,900 4/28 | 134億4443万 | 83億2378万 | +10.74% 1/18 | -24.33% 3/15 |
| 2012年 3月期 | 626 3/30 | 421 6/7 6/6 | 40,200 7/6 | 136億4054万 | 91億7359万 | +12.58% 7/5 | -9% 8/9 |
| 2013年 3月期 | 619 4/2 | 466 10/16 | 62,900 3/11 | 134億8801万 | 101億5414万 | +12.03% 11/27 | -10.62% 6/4 |
| 2014年 3月期 | 749 1/20 | 512 6/17 6/14 他2件 | 55,500 12/13 | 163億2748万 | 111億5648万 | +9.98% 1/16 | -11.15% 6/13 |
| 2015年 3月期 | 872 3/24 | 618 5/12 | 64,400 11/6 | 190億877万 | 134億7181万 | +9.29% 11/6 | -10.66% 10/17 |
| 2016年 3月期 | 846 6/25 | 600 2/12 | 45,500 3/29 | 184億4199万 | 130億7943万 | +7.93% 3/15 | -13.31% 2/12 |
| 2017年 3月期 | 945 3/21 | 590 7/8 | 33,800 2/24 | 206億10万 | 128億6143万 | +7.02% 9/29 | -9.68% 4/13 |
| 2018年 3月期 | 1,381 12/27 | 800 4/14 | 82,900 11/7 | 301億448万 | 174億3924万 | +10.88% 8/7 | -13.92% 2/6 |
| 2019年 3月期 | 1,519 6/22 | 812 12/25 | 169,500 6/22 | 331億1275万 | 177億82万 | +20.51% 6/22 | -13.09% 10/26 |
| 2020年 3月期 | 1,087 4/4 | 642 3/13 | 101,200 4/4 | 236億9556万 | 139億9499万 | +18.44% 3/27 | -22.36% 3/13 |
| 2021年 3月期 | 1,216 3/22 3/19 | 718 4/3 | 213,500 12/18 | 265億764万 | 156億5171万 | +15.04% 3/19 | -10.49% 12/18 |
| 2022年 3月期 | 1,322 11/4 | 964 4/30 | 308,400 9/16 | 288億1834万 | 210億1428万 | +9.85% 8/2 | -9.89% 11/30 |
| 2023年 3月期 | 1,538 3/9 | 1,056 4/28 4/12 | 100,800 10/28 | 335億2693万 | 230億1979万 | +10.34% 3/8 | -6.63% 4/6 |
| 2024年 3月期 | 1,852 3/27 | 1,316 4/10 | 292,000 12/15 | 403億7184万 | 286億8754万 | +9.22% 2/19 | -8.23% 10/4 |
| 最新 | 1,645 2024/5/17 | 16,400 | 358億5943万 | -3.41% 1,703 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/23
- 34%（1.34倍）
- 1985/12/28 vs 1984/12/28
- 20%（1.2倍）
- 1986/12/27 vs 1985/12/28
- 4%（1.04倍）
- 1987/12/26 vs 1986/12/27
- 58%（1.58倍）
- 1988/12/28 vs 1987/12/26
- 39%（1.39倍）
- 1989/12/29 vs 1988/12/28
- 104%（2.04倍）
- 1990/12/28 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/30 vs 1990/12/28
- -10%（0.9倍）
- 1992/12/30 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/30
- 22%（1.22倍）
- 1994/12/28 vs 1993/12/30
- 28%（1.28倍）
- 1995/12/28 vs 1994/12/28
- -10%（0.9倍）
- 1996/12/26 vs 1995/12/28
- -15%（0.85倍）
- 1997/12/29 vs 1996/12/26
- -24%（0.76倍）
- 1998/12/29 vs 1997/12/29
- -39%（0.61倍）
- 1999/12/29 vs 1998/12/29
- 34%（1.34倍）
- 2000/12/26 vs 1999/12/29
- -6%（0.94倍）
- 2001/12/28 vs 2000/12/26
- 9%（1.09倍）
- 2002/12/27 vs 2001/12/28
- -28%（0.72倍）
- 2003/12/30 vs 2002/12/27
- 53%（1.53倍）
- 2004/12/30 vs 2003/12/30
- 68%（1.68倍）
- 2005/12/30 vs 2004/12/30
- 117%（2.17倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 16%（1.16倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/05/17 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
223円（2002/11/22） - 638%（7.38倍）
1,645円（5/17）