株価チャート
株価
5/17
- 前日 (5/16)
- 1,522
- 始値
- 1,533
- 高値
- 1,533
- 安値
- 1,501
- 終値 -0.26%
- 1,518
- 出来高 -27.78%
- 1,300
乖離率
- 株価（5日）
移動平均値 - -1.43%
1,540 - 株価（25日）
移動平均値 - +0.46%
1,511 - 出来高（5日）
移動平均値 - -63.69%
3,580
2023/12/13～2024/05/17
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 | 1,533 | 1,533 | 1,501 | 1,518 | -0.26% | 1,300 | 28億2499万 | +0.46% | 9.79 | 0.4 |
| 05/16 | 1,538 | 1,538 | 1,502 | 1,522 | -1.04% | 1,800 | 28億3244万 | +0.79% | 9.82 | 0.4 |
| 05/15 | 1,551 | 1,551 | 1,538 | 1,538 | -0.84% | 800 | 28億6221万 | +1.99% | 9.92 | 0.41 |
| 05/14 | 1,617 | 1,617 | 1,551 | 1,551 | -1.27% | 2,900 | 28億8641万 | +3.13% | 10 | 0.41 |
| 05/13 | 1,535 | 1,629 | 1,530 | 1,571 | +2.08% | 11,100 | 29億2363万 | +4.87% | 10.13 | 0.42 |
| 05/10 | 1,555 | 1,620 | 1,535 | 1,539 | -1.03% | 9,700 | 28億6407万 | +2.87% | 9.93 | 0.41 |
| 05/09 | 1,548 | 1,560 | 1,545 | 1,555 | +1.63% | 900 | 28億9385万 | +3.81% | 10.03 | 0.41 |
| 05/08 | 1,531 | 1,562 | 1,530 | 1,530 | +0.72% | 2,300 | 28億4733万 | +2% | 9.87 | 0.41 |
| 05/07 | 1,506 | 1,561 | 1,506 | 1,519 | +2.29% | 3,100 | 28億2685万 | +1.13% | 9.8 | 0.4 |
| 05/02 | 1,482 | 1,485 | 1,482 | 1,485 | -0.34% | 600 | 27億6358万 | -1.33% | 9.58 | 0.39 |
| 05/01 | 1,506 | 1,507 | 1,490 | 1,490 | -1.06% | 1,500 | 27億7289万 | -1.84% | 9.61 | 0.4 |
| 04/30 | 1,500 | 1,509 | 1,495 | 1,506 | +0.4% | 1,600 | 28億266万 | -1.5% | 9.71 | 0.4 |
| 04/26 | 1,498 | 1,500 | 1,498 | 1,500 | +1.01% | 500 | 27億9150万 | -2.53% | 9.67 | 0.4 |
| 04/25 | 1,482 | 1,491 | 1,482 | 1,485 | +0.47% | 1,000 | 27億6358万 | -4.07% | 9.58 | 0.39 |
| 04/24 | 1,470 | 1,479 | 1,470 | 1,478 | +0.27% | 1,300 | 27億5055万 | -5.07% | 9.53 | 0.39 |
| 04/23 | 1,470 | 1,478 | 1,470 | 1,474 | +0.27% | 900 | 27億4311万 | -5.69% | 9.51 | 0.39 |
| 04/22 | 1,477 | 1,478 | 1,461 | 1,470 | -0.07% | 1,400 | 27億3567万 | -6.37% | 9.48 | 0.39 |
| 04/19 | 1,463 | 1,479 | 1,460 | 1,471 | -0.34% | 1,200 | 27億3753万 | -6.6% | 9.49 | 0.39 |
| 04/18 | 1,480 | 1,480 | 1,460 | 1,476 | -0.61% | 1,400 | 27億4683万 | -6.64% | 9.52 | 0.39 |
| 04/17 | 1,495 | 1,500 | 1,481 | 1,485 | +0.61% | 1,600 | 27億6358万 | -6.37% | 9.58 | 0.39 |
| 04/16 | 1,503 | 1,503 | 1,476 | 1,476 | -1.8% | 5,100 | 27億4683万 | -7.17% | 9.52 | 0.39 |
| 04/15 | 1,548 | 1,548 | 1,502 | 1,503 | -2.66% | 1,700 | 27億9708万 | -5.77% | 9.69 | 0.4 |
| 04/12 | 1,544 | 1,544 | 1,544 | 1,544 | 0% | 200 | 28億7338万 | -3.38% | 9.96 | 0.41 |
| 04/11 | 1,548 | 1,548 | 1,500 | 1,544 | -0.26% | 1,900 | 28億7338万 | -3.5% | 9.96 | 0.41 |
| 04/10 | 1,547 | 1,549 | 1,523 | 1,548 | +4.03% | 3,800 | 28億8082万 | -3.37% | 9.98 | 0.41 |
| 04/09 | 1,480 | 1,505 | 1,480 | 1,488 | +0.95% | 2,800 | 27億6916万 | -7.17% | 9.6 | 0.4 |
| 04/08 | 1,489 | 1,489 | 1,445 | 1,474 | +2.79% | 3,700 | 27億4311万 | -8.28% | 9.51 | 0.39 |
| 04/05 | 1,417 | 1,443 | 1,417 | 1,434 | +1.34% | 3,400 | 26億6867万 | -10.99% | 9.25 | 0.38 |
| 04/04 | 1,501 | 1,501 | 1,415 | 1,415 | -6.85% | 13,100 | 26億3331万 | -12% | 9.13 | 0.38 |
| 04/03 | 1,513 | 1,531 | 1,503 | 1,519 | -4.41% | 4,700 | 28億2685万 | -4.71% | 9.8 | 0.4 |
| 04/02 | 1,600 | 1,600 | 1,555 | 1,589 | -0.94% | 800 | 29億5712万 | +0.89% | 10.25 | 0.42 |
| 04/01 | 1,576 | 1,700 | 1,550 | 1,604 | +1.84% | 11,100 | 29億8504万 | +3.22% | 10.35 | 0.43 |
| 03/29 | 1,590 | 1,597 | 1,560 | 1,575 | -0.94% | 6,200 | 29億3107万 | +2.81% | 10.77 | 0.42 |
| 03/28 | 1,575 | 1,622 | 1,432 | 1,590 | -12.4% | 33,400 | 29億5899万 | +5.16% | 10.87 | 0.42 |
| 03/27 | 1,780 | 1,818 | 1,756 | 1,815 | +3.48% | 23,500 | 33億7771万 | +21.81% | 12.41 | 0.48 |
| 03/26 | 1,777 | 1,795 | 1,748 | 1,754 | -0.74% | 15,000 | 32億6419万 | +20.14% | 11.99 | 0.47 |
| 03/25 | 1,746 | 1,768 | 1,736 | 1,767 | +1.9% | 12,400 | 32億8838万 | +23.39% | 12.08 | 0.47 |
| 03/22 | 1,700 | 1,737 | 1,681 | 1,734 | +2.42% | 17,200 | 32億2697万 | +23.59% | 11.86 | 0.46 |
| 03/21 | 1,649 | 1,698 | 1,649 | 1,693 | +3.36% | 14,000 | 31億5067万 | +23.04% | 11.58 | 0.45 |
| 03/19 | 1,637 | 1,678 | 1,615 | 1,638 | +0.06% | 19,000 | 30億4831万 | +21.24% | 11.2 | 0.44 |
| 03/18 | 1,635 | 1,638 | 1,617 | 1,637 | +1.68% | 7,800 | 30億4645万 | +23.08% | 11.19 | 0.44 |
| 03/15 | 1,611 | 1,611 | 1,605 | 1,610 | +0.06% | 3,700 | 29億9621万 | +22.99% | 11.01 | 0.43 |
| 03/14 | 1,605 | 1,610 | 1,600 | 1,609 | +0.31% | 7,100 | 29億9434万 | +24.73% | 11 | 0.43 |
| 03/13 | 1,597 | 1,616 | 1,595 | 1,604 | +0.44% | 6,600 | 29億8504万 | +26.1% | 10.97 | 0.43 |
| 03/12 | 1,590 | 1,600 | 1,588 | 1,597 | +0.57% | 5,600 | 29億7201万 | +27.56% | 10.92 | 0.42 |
| 03/11 | 1,591 | 1,608 | 1,587 | 1,588 | -0.13% | 18,900 | 29億5526万 | +28.9% | 10.86 | 0.42 |
| 03/08 | 1,587 | 1,590 | 1,583 | 1,590 | +0.13% | 7,700 | 29億5899万 | +31.08% | 10.87 | 0.42 |
| 03/07 | 1,590 | 1,590 | 1,580 | 1,588 | -0.06% | 9,000 | 29億5526万 | +32.89% | 10.86 | 0.42 |
| 03/06 | 1,580 | 1,590 | 1,572 | 1,589 | +0.57% | 7,300 | 29億5712万 | +35.12% | 10.86 | 0.42 |
| 03/05 | 1,585 | 1,585 | 1,565 | 1,580 | -0.32% | 7,800 | 29億4038万 | +36.56% | 10.8 | 0.42 |
| 03/04 | 1,563 | 1,596 | 1,562 | 1,585 | +1.47% | 26,900 | 29億4968万 | +39.4% | 10.84 | 0.42 |
| 03/01 | 1,631 | 1,635 | 1,562 | 1,562 | +14.77% | 97,900 | 29億688万 | +39.71% | 10.68 | 0.42 |
| 02/29 | 1,061 | 1,361 | 1,061 | 1,361 | +28.28% | 7,100 | 25億3282万 | +23.84% | 9.31 | 0.36 |
| 02/28 | 1,062 | 1,062 | 1,061 | 1,061 | -0.09% | 1,200 | 19億7452万 | -2.57% | 7.25 | 0.28 |
| 02/27 | 1,062 | 1,062 | 1,062 | 1,062 | +0.09% | 200 | 19億7638万 | -2.57% | 7.26 | 0.28 |
| 02/26 | 1,060 | 1,061 | 1,060 | 1,061 | +0.57% | 500 | 19億7452万 | -2.75% | 7.25 | 0.28 |
| 02/22 | 1,065 | 1,065 | 1,055 | 1,055 | -0.94% | 1,200 | 19億6335万 | -3.48% | 7.21 | 0.28 |
| 02/21 | 1,055 | 1,065 | 1,055 | 1,065 | +1.04% | 300 | 19億8196万 | -2.65% | 7.28 | 0.28 |
| 02/20 | 1,053 | 1,060 | 1,053 | 1,054 | +0.29% | 800 | 19億6149万 | -3.83% | 7.21 | 0.28 |
| 02/19 | 1,050 | 1,056 | 1,050 | 1,051 | +0.1% | 1,700 | 19億5591万 | -4.19% | 7.19 | 0.28 |
| 02/16 | 1,050 | 1,050 | 1,042 | 1,050 | 0% | 900 | 19億5405万 | -4.37% | 7.18 | 0.28 |
| 02/15 | 1,053 | 1,053 | 1,050 | 1,050 | -1.69% | 1,300 | 19億5405万 | -4.55% | 7.18 | 0.28 |
| 02/14 | 1,060 | 1,070 | 1,060 | 1,068 | +0.75% | 1,800 | 19億8754万 | -3% | 7.3 | 0.28 |
| 02/13 | 1,116 | 1,117 | 1,035 | 1,060 | -4.76% | 6,100 | 19億7266万 | -3.72% | 7.25 | 0.28 |
| 02/08 | 1,139 | 1,139 | 1,110 | 1,113 | -0.63% | 1,000 | 20億7129万 | +1% | 7.61 | 0.3 |
| 02/07 | 1,120 | 1,120 | 1,120 | 1,120 | -1.06% | 200 | 20億8432万 | +1.82% | 7.66 | 0.3 |
| 02/06 | 1,138 | 1,138 | 1,132 | 1,132 | -0.96% | 400 | 21億665万 | +3.1% | 7.74 | 0.3 |
| 02/05 | 1,114 | 1,143 | 1,114 | 1,143 | +3.44% | 900 | 21億2712万 | +4.29% | 7.81 | 0.3 |
| 02/02 | 1,105 | 1,105 | 1,105 | 1,105 | -0.9% | 100 | 20億5640万 | +1.19% | 7.56 | 0.29 |
| 02/01 | 1,115 | 1,115 | 1,115 | 1,115 | +0.45% | 200 | 20億7501万 | +2.29% | 7.62 | 0.3 |
| 01/31 | 1,108 | 1,110 | 1,108 | 1,110 | -1.25% | 700 | 20億6571万 | +2.12% | 7.59 | 0.3 |
| 01/30 | 1,130 | 1,145 | 1,120 | 1,124 | -0.53% | 3,700 | 20億9176万 | +3.69% | 7.68 | 0.3 |
| 01/29 | 1,100 | 1,130 | 1,100 | 1,130 | +3.1% | 500 | 21億293万 | +4.63% | 7.73 | 0.3 |
| 01/26 | 1,098 | 1,098 | 1,096 | 1,096 | -0.36% | 2,000 | 20億3965万 | +1.76% | 7.49 | 0.29 |
| 01/25 | 1,100 | 1,100 | 1,098 | 1,100 | +0.36% | 6,800 | 20億4710万 | +2.42% | 7.52 | 0.29 |
| 01/24 | 1,098 | 1,098 | 1,096 | 1,096 | -0.36% | 400 | 20億3965万 | +2.33% | 7.49 | 0.29 |
| 01/23 | 1,098 | 1,100 | 1,098 | 1,100 | +0.55% | 300 | 20億4710万 | +3% | 7.52 | 0.29 |
| 01/22 | 1,098 | 1,098 | 1,094 | 1,094 | -0.73% | 200 | 20億3593万 | +2.63% | 7.48 | 0.29 |
| 01/17 | 1,090 | 1,102 | 1,086 | 1,102 | +1.1% | 700 | 20億5082万 | +3.67% | 7.53 | 0.29 |
| 01/16 | 1,090 | 1,090 | 1,090 | 1,090 | -0.46% | 100 | 20億2849万 | +2.73% | 7.45 | 0.29 |
| 01/15 | 1,095 | 1,095 | 1,095 | 1,095 | +0.46% | 600 | 20億3779万 | +3.3% | 7.49 | 0.29 |
| 01/12 | 1,102 | 1,102 | 1,085 | 1,090 | -0.91% | 500 | 20億2849万 | +3.12% | 7.45 | 0.29 |
| 01/11 | 1,084 | 1,100 | 1,084 | 1,100 | +1.85% | 300 | 20億4710万 | +4.17% | 7.52 | 0.29 |
| 01/10 | 1,090 | 1,121 | 1,080 | 1,080 | -0.92% | 6,100 | 20億988万 | +2.47% | 7.38 | 0.29 |
| 01/09 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 100 | 20億2849万 | +3.61% | 7.45 | 0.29 |
| 01/05 | 1,083 | 1,100 | 1,083 | 1,090 | +0.28% | 1,000 | 20億2849万 | +3.71% | 7.45 | 0.29 |
| 01/04 | 1,080 | 1,101 | 1,080 | 1,087 | +1.12% | 6,300 | 20億2290万 | +3.52% | 7.43 | 0.29 |
| 2023 | ||||||||||
| 12/29 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 2,200 | 20億57万 | +2.48% | 7.35 | 0.31 |
| 12/28 | 1,073 | 1,078 | 1,073 | 1,075 | +0.47% | 3,200 | 20億57万 | +2.48% | 7.35 | 0.31 |
| 12/27 | 1,068 | 1,070 | 1,065 | 1,070 | +0.19% | 1,200 | 19億9127万 | +2% | 7.32 | 0.3 |
| 12/26 | 1,070 | 1,071 | 1,066 | 1,068 | +0.19% | 1,400 | 19億8754万 | +1.81% | 7.3 | 0.3 |
| 12/25 | 1,065 | 1,079 | 1,065 | 1,066 | +0.57% | 2,000 | 19億8382万 | +1.52% | 7.29 | 0.3 |
| 12/22 | 1,034 | 1,060 | 1,034 | 1,060 | +0.95% | 1,000 | 19億7266万 | +0.95% | 7.25 | 0.3 |
| 12/21 | 1,044 | 1,050 | 1,044 | 1,050 | +0.67% | 800 | 19億5405万 | -0.19% | 7.18 | 0.3 |
| 12/20 | 1,036 | 1,046 | 1,036 | 1,043 | +1.26% | 1,800 | 19億4102万 | -0.86% | 7.13 | 0.3 |
| 12/19 | 1,032 | 1,032 | 1,030 | 1,030 | -0.19% | 500 | 19億1683万 | -2.09% | 7.04 | 0.29 |
| 12/18 | 1,032 | 1,032 | 1,032 | 1,032 | -0.19% | 100 | 19億2055万 | -1.99% | 7.06 | 0.29 |
| 12/15 | 1,024 | 1,034 | 1,024 | 1,034 | +0.98% | 300 | 19億2427万 | -1.9% | 7.07 | 0.29 |
| 12/14 | 1,040 | 1,040 | 1,024 | 1,024 | -0.29% | 600 | 19億566万 | -3.03% | 7 | 0.29 |
| 12/13 | 1,038 | 1,038 | 1,027 | 1,027 | -0.68% | 200 | 19億1124万 | -2.93% | 7.02 | 0.29 |
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 | |
| 2007年 3月期 | 3,630 363 6/7 | 1,500 150 5/18 150 4/28 | 807,200 8,072,000 8/23 | - | - | +89.12% 6/6 | -23.86% 7/18 |
| 2008年 3月期 | 2,200 220 8/8 | 1,210 121 1/17 | 125,600 1,256,000 6/4 | - | - | +10.05% 5/15 | -13.96% 1/23 |
| 2009年 3月期 | 1,630 163 5/21 | 850 85 10/7 | 17,500 175,000 11/14 | - | - | +26.18% 11/14 | -24.35% 10/7 |
| 2010年 3月期 | 1,480 148 5/14 | 850 85 12/10 | 79,300 793,000 5/14 | - | - | +30.38% 5/14 | -15.45% 9/28 |
| 2011年 3月期 | 1,180 118 2/15 | 790 79 3/16 | 20,400 204,000 2/15 | 21億9598万 | 14億7019万 | +11.81% 5/11 | -16.11% 3/16 |
| 2012年 3月期 | 1,680 168 2/13 | 880 88 9/26 88 4/11 他2件 | 119,400 1,194,000 2/10 | 31億2648万 | 16億3768万 | +51.46% 2/10 | -6.58% 9/26 |
| 2013年 3月期 | 1,690 169 3/26 169 3/25 | 1,160 116 5/15 | 8,100 81,000 5/11 | 31億4509万 | 21億5876万 | +9.48% 3/26 | -14.35% 5/14 |
| 2014年 3月期 | 1,710 171 5/10 | 1,320 132 6/28 132 6/26 | 15,900 159,000 10/11 | 31億8231万 | 24億5652万 | +8.39% 5/10 | -10.97% 6/10 |
| 2015年 3月期 | 1,900 190 3/17 | 1,410 141 5/26 141 4/8 | 10,400 104,000 3/17 | 35億3590万 | 26億2401万 | +8.07% 1/5 | -8.17% 4/2 |
| 2016年 3月期 | 3,120 312 5/29 | 1,430 143 2/12 | 539,000 5,390,000 5/29 | 58億632万 | 26億6123万 | +29.44% 5/28 | -21.2% 8/25 |
| 2017年 3月期 | 2,380 238 2/24 | 1,480 148 4/19 148 4/18 他3件 | 22,900 229,000 5/13 | 44億2918万 | 27億5428万 | +9.77% 5/25 | -12.04% 4/6 |
| 2018年 3月期 | 2,850 285 6/14 | 1,920 192 4/13 | 96,000 960,000 11/7 | 53億385万 | 35億7312万 | +9.8% 1/4 | -11.32% 2/15 |
| 2019年 3月期 | 2,130 213 4/16 213 4/13 他2件 | 1,393 12/21 | 9,600 3/14 | 39億6393万 | 25億9237万 | +6.73% 3/4 | -14.83% 12/26 |
| 2020年 3月期 | 1,581 1/7 | 1,041 3/13 | 7,100 10/16 | 29億4224万 | 19億3730万 | +3.9% 3/27 | -15.1% 3/10 |
| 2021年 3月期 | 1,300 4/17 | 915 12/8 12/3 他2件 | 56,400 12/23 | 24億1930万 | 17億281万 | +32.45% 12/23 | -11.48% 7/30 |
| 2022年 3月期 | 1,096 4/1 | 807 1/27 | 13,900 11/11 | 20億3965万 | 15億182万 | +13.81% 11/11 | -9.4% 12/23 |
| 2023年 3月期 | 1,073 8/24 | 815 5/30 5/17 | 18,600 8/24 | 19億9685万 | 15億1671万 | +14.62% 5/11 | -4.05% 3/30 |
| 2024年 3月期 | 1,818 3/27 | 935 4/10 | 97,900 3/1 | 33億8329万 | 17億4003万 | +39.74% 3/1 | -11.99% 4/4 |
| 最新 | 1,518 2024/5/17 | 1,300 | 28億2499万 | +0.46% 1,511 | |||
年間値上がり率
- 1988/12/23 vs 1987/12/23
- 48%（1.48倍）
- 1989/12/29 vs 1988/12/23
- 210%（3.1倍）
- 1990/12/27 vs 1989/12/29
- -54%（0.46倍）
- 1991/12/20 vs 1990/12/27
- 6%（1.06倍）
- 1992/12/25 vs 1991/12/20
- -55%（0.45倍）
- 1993/12/24 vs 1992/12/25
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/24
- 37%（1.37倍）
- 1995/12/27 vs 1994/12/30
- -34%（0.66倍）
- 1996/12/25 vs 1995/12/27
- -8%（0.92倍）
- 1997/12/25 vs 1996/12/25
- -63%（0.37倍）
- 1998/12/29 vs 1997/12/25
- -38%（0.62倍）
- 1999/12/22 vs 1998/12/29
- 29%（1.29倍）
- 2000/12/25 vs 1999/12/22
- -50%（0.5倍）
- 2001/12/21 vs 2000/12/25
- -30%（0.7倍）
- 2002/12/25 vs 2001/12/21
- -24%（0.76倍）
- 2003/12/30 vs 2002/12/25
- 19%（1.19倍）
- 2004/12/30 vs 2003/12/30
- 98%（1.98倍）
- 2005/12/30 vs 2004/12/30
- 49%（1.49倍）
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 36%（1.36倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -31%（0.69倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/05/17 vs 2023/12/29
- 41%（1.41倍）
- 過去安値
380円（2002/02/21） - 299%（3.99倍）
1,518円（5/17）