株価チャート
株価
5/9
- 前日 (5/8)
- 1,116
- 始値
- 1,113
- 高値
- 1,117
- 安値
- 1,107
- 終値 -0.72%
- 1,108
- 出来高 +32.07%
- 73,300
乖離率
- 株価（5日）
移動平均値 - -1.25%
1,122 - 株価（25日）
移動平均値 - -0.98%
1,119 - 出来高（5日）
移動平均値 - +33.95%
54,720
2023/12/08～2024/05/09
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 | ||||||||||
| 05/09 | 1,113 | 1,117 | 1,107 | 1,108 | -0.72% | 73,300 | 459億4896万 | -0.98% | 32.73 | 3.07 |
| 05/08 | 1,123 | 1,127 | 1,113 | 1,116 | -0.8% | 55,500 | 462億8072万 | -0.36% | 32.96 | 3.09 |
| 05/07 | 1,122 | 1,131 | 1,120 | 1,125 | +0.18% | 46,900 | 466億5395万 | +0.36% | 33.23 | 3.12 |
| 05/02 | 1,137 | 1,138 | 1,121 | 1,123 | -1.23% | 57,700 | 465億7101万 | +0.09% | 33.17 | 3.11 |
| 05/01 | 1,138 | 1,142 | 1,135 | 1,137 | -0.09% | 40,200 | 471億5159万 | +1.07% | 33.58 | 3.15 |
| 04/30 | 1,136 | 1,140 | 1,126 | 1,138 | +0.18% | 62,000 | 471億9306万 | +1.07% | 33.61 | 3.15 |
| 04/26 | 1,120 | 1,136 | 1,118 | 1,136 | +0.62% | 65,000 | 471億1012万 | +0.71% | 33.55 | 3.15 |
| 04/25 | 1,132 | 1,132 | 1,125 | 1,129 | 0% | 55,300 | 468億1983万 | -0.09% | 33.35 | 3.13 |
| 04/24 | 1,138 | 1,138 | 1,125 | 1,129 | -0.88% | 52,500 | 468億1983万 | -0.27% | 33.35 | 3.13 |
| 04/23 | 1,139 | 1,141 | 1,127 | 1,139 | +0.26% | 47,200 | 472億3453万 | +0.44% | 33.64 | 3.16 |
| 04/22 | 1,112 | 1,136 | 1,107 | 1,136 | +3.18% | 116,400 | 471億1012万 | 0% | 33.55 | 3.15 |
| 04/19 | 1,108 | 1,108 | 1,090 | 1,101 | -0.72% | 89,400 | 456億5867万 | -3.25% | 32.52 | 3.05 |
| 04/18 | 1,094 | 1,110 | 1,094 | 1,109 | +1.37% | 60,200 | 459億9043万 | -2.89% | 32.76 | 3.07 |
| 04/17 | 1,093 | 1,096 | 1,083 | 1,094 | +0.09% | 69,000 | 453億6838万 | -4.54% | 32.31 | 3.03 |
| 04/16 | 1,109 | 1,109 | 1,088 | 1,093 | -1.35% | 110,500 | 453億2691万 | -4.96% | 32.28 | 3.03 |
| 04/15 | 1,101 | 1,111 | 1,101 | 1,108 | 0% | 69,900 | 459億4896万 | -4.07% | 32.73 | 3.07 |
| 04/12 | 1,108 | 1,117 | 1,101 | 1,108 | +0.36% | 86,100 | 459億4896万 | -4.4% | 32.73 | 3.07 |
| 04/11 | 1,107 | 1,108 | 1,099 | 1,104 | -0.9% | 83,500 | 457億8308万 | -5.07% | 32.61 | 3.06 |
| 04/10 | 1,119 | 1,122 | 1,108 | 1,114 | -0.45% | 81,300 | 461億9778万 | -4.54% | 32.9 | 3.09 |
| 04/09 | 1,126 | 1,127 | 1,116 | 1,119 | -0.27% | 66,700 | 464億513万 | -4.36% | 33.05 | 3.1 |
| 04/08 | 1,127 | 1,127 | 1,116 | 1,122 | -0.53% | 68,800 | 465億2954万 | -4.35% | 33.14 | 3.11 |
| 04/05 | 1,119 | 1,135 | 1,118 | 1,128 | +0.27% | 72,300 | 467億7836万 | -4.08% | 33.32 | 3.13 |
| 04/04 | 1,127 | 1,129 | 1,115 | 1,125 | +0.18% | 102,100 | 466億5395万 | -4.58% | 33.23 | 3.12 |
| 04/03 | 1,111 | 1,135 | 1,111 | 1,123 | +0.72% | 124,700 | 465億7101万 | -4.99% | 33.17 | 3.11 |
| 04/02 | 1,120 | 1,126 | 1,111 | 1,115 | -0.71% | 136,600 | 462億3925万 | -5.83% | 32.93 | 3.09 |
| 04/01 | 1,152 | 1,152 | 1,123 | 1,123 | -2.85% | 178,100 | 465億7101万 | -5.39% | 33.17 | 3.11 |
| 03/29 | 1,148 | 1,159 | 1,146 | 1,156 | +0.7% | 146,900 | 479億3953万 | -2.78% | 34.14 | 3.2 |
| 03/28 | 1,156 | 1,160 | 1,140 | 1,148 | -2.71% | 578,000 | 476億777万 | -3.53% | 33.91 | 3.18 |
| 03/27 | 1,183 | 1,185 | 1,174 | 1,180 | -0.42% | 970,800 | 489億3481万 | -0.92% | 34.85 | 3.27 |
| 03/26 | 1,183 | 1,188 | 1,174 | 1,185 | +0.08% | 325,600 | 491億4216万 | -0.59% | 35 | 3.28 |
| 03/25 | 1,183 | 1,188 | 1,175 | 1,184 | +0.59% | 269,900 | 491億69万 | -0.59% | 34.97 | 3.28 |
| 03/22 | 1,179 | 1,183 | 1,171 | 1,177 | 0% | 152,600 | 488億1040万 | -1.18% | 34.76 | 3.26 |
| 03/21 | 1,186 | 1,186 | 1,174 | 1,177 | -0.76% | 302,900 | 488億1040万 | -1.18% | 34.76 | 3.26 |
| 03/19 | 1,180 | 1,190 | 1,179 | 1,186 | +0.42% | 166,300 | 491億8363万 | -0.42% | 35.03 | 3.29 |
| 03/18 | 1,204 | 1,205 | 1,177 | 1,181 | -1.58% | 319,000 | 489億7628万 | -0.76% | 34.88 | 3.27 |
| 03/15 | 1,209 | 1,210 | 1,200 | 1,200 | -0.25% | 152,800 | 497億6422万 | +0.93% | 35.44 | 3.32 |
| 03/14 | 1,195 | 1,209 | 1,192 | 1,203 | +0.67% | 92,600 | 498億8863万 | +1.26% | 35.53 | 3.33 |
| 03/13 | 1,208 | 1,211 | 1,193 | 1,195 | -1.08% | 157,900 | 495億5686万 | +0.59% | 35.3 | 3.31 |
| 03/12 | 1,204 | 1,212 | 1,192 | 1,208 | -0.08% | 91,500 | 500億9598万 | +1.68% | 35.68 | 3.35 |
| 03/11 | 1,204 | 1,209 | 1,196 | 1,209 | +0.42% | 81,700 | 501億3745万 | +1.68% | 35.71 | 3.35 |
| 03/08 | 1,211 | 1,224 | 1,198 | 1,204 | -1.31% | 133,800 | 499億3010万 | +1.26% | 35.56 | 3.34 |
| 03/07 | 1,211 | 1,220 | 1,208 | 1,220 | +1.5% | 124,500 | 505億9362万 | +2.69% | 36.03 | 3.38 |
| 03/06 | 1,195 | 1,214 | 1,195 | 1,202 | +0.92% | 148,300 | 498億4716万 | +1.26% | 35.5 | 3.33 |
| 03/05 | 1,188 | 1,200 | 1,178 | 1,191 | +0.25% | 83,100 | 493億9098万 | +0.42% | 35.18 | 3.3 |
| 03/04 | 1,187 | 1,195 | 1,177 | 1,188 | +0.25% | 91,800 | 492億6657万 | +0.17% | 35.09 | 3.29 |
| 03/01 | 1,200 | 1,200 | 1,177 | 1,185 | -1.25% | 134,400 | 491億4216万 | -0.08% | 35 | 3.28 |
| 02/29 | 1,200 | 1,210 | 1,197 | 1,200 | -0.83% | 92,900 | 497億6422万 | +1.18% | 35.44 | 3.32 |
| 02/28 | 1,179 | 1,214 | 1,179 | 1,210 | +2.54% | 129,300 | 501億7892万 | +2.02% | 35.74 | 3.35 |
| 02/27 | 1,183 | 1,188 | 1,172 | 1,180 | -0.08% | 95,200 | 489億3481万 | -0.51% | 34.85 | 3.27 |
| 02/26 | 1,189 | 1,191 | 1,178 | 1,181 | +0.08% | 94,200 | 489億7628万 | -0.51% | 34.88 | 3.27 |
| 02/22 | 1,180 | 1,183 | 1,166 | 1,180 | -0.25% | 97,800 | 489億3481万 | -0.84% | 34.85 | 3.27 |
| 02/21 | 1,192 | 1,192 | 1,175 | 1,183 | +0.42% | 59,300 | 490億5922万 | -0.76% | 34.94 | 3.28 |
| 02/20 | 1,194 | 1,197 | 1,178 | 1,178 | -0.34% | 99,600 | 488億5187万 | -1.17% | 34.79 | 3.26 |
| 02/19 | 1,180 | 1,194 | 1,179 | 1,182 | +0.17% | 118,700 | 490億1775万 | -0.84% | 34.91 | 3.27 |
| 02/16 | 1,179 | 1,180 | 1,168 | 1,180 | +0.85% | 86,900 | 489億3481万 | -0.92% | 34.85 | 3.27 |
| 02/15 | 1,185 | 1,185 | 1,158 | 1,170 | -1.6% | 126,900 | 485億2011万 | -1.68% | 34.56 | 3.24 |
| 02/14 | 1,171 | 1,190 | 1,165 | 1,189 | +1.54% | 117,100 | 493億804万 | 0% | 35.12 | 3.29 |
| 02/13 | 1,167 | 1,179 | 1,157 | 1,171 | +0.86% | 153,500 | 485億6158万 | -1.35% | 34.59 | 3.24 |
| 02/09 | 1,162 | 1,186 | 1,157 | 1,161 | -0.43% | 132,300 | 481億4688万 | -1.94% | 34.29 | 3.22 |
| 02/08 | 1,165 | 1,178 | 1,160 | 1,166 | -0.43% | 84,700 | 483億5423万 | -1.35% | 34.44 | 3.23 |
| 02/07 | 1,188 | 1,192 | 1,160 | 1,171 | -1.1% | 155,100 | 485億6158万 | -0.68% | 34.59 | 3.24 |
| 02/06 | 1,204 | 1,232 | 1,175 | 1,184 | -2.55% | 204,200 | 491億69万 | +0.68% | 34.97 | 3.28 |
| 02/05 | 1,220 | 1,229 | 1,197 | 1,215 | -0.08% | 169,600 | 503億8627万 | +3.67% | 35.89 | 3.37 |
| 02/02 | 1,216 | 1,221 | 1,202 | 1,216 | +0.83% | 90,800 | 504億2774万 | +4.29% | 35.92 | 3.37 |
| 02/01 | 1,194 | 1,208 | 1,188 | 1,206 | +1.01% | 80,100 | 500億1304万 | +3.97% | 35.62 | 3.34 |
| 01/31 | 1,186 | 1,195 | 1,185 | 1,194 | +0.93% | 45,200 | 495億1539万 | +3.47% | 35.27 | 3.31 |
| 01/30 | 1,196 | 1,202 | 1,178 | 1,183 | -1% | 88,100 | 490億5922万 | +2.96% | 34.94 | 3.28 |
| 01/29 | 1,190 | 1,199 | 1,189 | 1,195 | +1.19% | 59,000 | 495億5686万 | +4.46% | 35.3 | 3.31 |
| 01/26 | 1,191 | 1,193 | 1,173 | 1,181 | -0.67% | 91,700 | 489億7628万 | +3.78% | 34.88 | 3.27 |
| 01/25 | 1,184 | 1,195 | 1,184 | 1,189 | +0.42% | 65,000 | 493億804万 | +4.94% | 35.12 | 3.29 |
| 01/24 | 1,203 | 1,214 | 1,180 | 1,184 | -1.82% | 103,900 | 491億69万 | +5.06% | 34.97 | 3.28 |
| 01/23 | 1,217 | 1,226 | 1,205 | 1,206 | -0.41% | 93,900 | 500億1304万 | +7.49% | 35.62 | 3.34 |
| 01/22 | 1,208 | 1,218 | 1,198 | 1,211 | +0.41% | 105,100 | 502億2039万 | +8.51% | 35.77 | 3.36 |
| 01/19 | 1,251 | 1,258 | 1,205 | 1,206 | -3.52% | 242,800 | 500億1304万 | +8.75% | 35.62 | 3.34 |
| 01/18 | 1,229 | 1,252 | 1,217 | 1,250 | +2.12% | 202,800 | 518億3773万 | +13.33% | 36.92 | 3.46 |
| 01/17 | 1,187 | 1,229 | 1,180 | 1,224 | +3.55% | 230,100 | 507億5950万 | +11.88% | 36.15 | 3.39 |
| 01/16 | 1,185 | 1,193 | 1,174 | 1,182 | -0.17% | 120,500 | 490億1775万 | +8.74% | 34.91 | 3.27 |
| 01/15 | 1,162 | 1,184 | 1,154 | 1,184 | +1.63% | 181,200 | 491億69万 | +9.63% | 34.97 | 3.28 |
| 01/12 | 1,153 | 1,168 | 1,152 | 1,165 | +1.66% | 190,400 | 483億1276万 | +8.47% | 34.41 | 3.23 |
| 01/11 | 1,143 | 1,152 | 1,137 | 1,146 | -0.26% | 192,600 | 475億2483万 | +7.3% | 33.85 | 3.17 |
| 01/10 | 1,130 | 1,153 | 1,129 | 1,149 | +2.22% | 209,800 | 476億4924万 | +7.99% | 33.94 | 3.18 |
| 01/09 | 1,112 | 1,124 | 1,106 | 1,124 | +0.99% | 231,400 | 466億1248万 | +6.14% | 33.2 | 3.11 |
| 01/05 | 1,107 | 1,122 | 1,105 | 1,113 | +0.82% | 206,800 | 461億5631万 | +5.5% | 32.87 | 3.08 |
| 01/04 | 1,097 | 1,105 | 1,078 | 1,104 | +0.64% | 317,800 | 457億8308万 | +4.84% | 32.61 | 3.06 |
| 2023 | ||||||||||
| 12/29 | 1,089 | 1,101 | 1,089 | 1,097 | +0.83% | 192,700 | 454億9279万 | +4.48% | 32.4 | 3.04 |
| 12/28 | 1,076 | 1,089 | 1,071 | 1,088 | +0.93% | 265,800 | 451億1956万 | +3.92% | 32.14 | 3.01 |
| 12/27 | 1,074 | 1,079 | 1,069 | 1,078 | +0.56% | 175,300 | 447億485万 | +3.06% | 31.84 | 2.99 |
| 12/26 | 1,070 | 1,072 | 1,062 | 1,072 | +0.28% | 101,000 | 444億5603万 | +2.68% | 31.66 | 2.97 |
| 12/25 | 1,067 | 1,069 | 1,062 | 1,069 | +0.28% | 136,500 | 443億3162万 | +2.49% | 31.57 | 2.96 |
| 12/22 | 1,056 | 1,067 | 1,056 | 1,066 | +1.04% | 140,600 | 442億721万 | +2.3% | 31.49 | 2.95 |
| 12/21 | 1,050 | 1,057 | 1,047 | 1,055 | 0% | 89,900 | 437億5104万 | +1.34% | 31.16 | 2.92 |
| 12/20 | 1,063 | 1,065 | 1,054 | 1,055 | -0.57% | 77,200 | 437億5104万 | +1.34% | 31.16 | 2.92 |
| 12/19 | 1,054 | 1,061 | 1,050 | 1,061 | +0.86% | 81,400 | 439億9986万 | +1.92% | 31.34 | 2.94 |
| 12/18 | 1,035 | 1,053 | 1,035 | 1,052 | +0.67% | 72,300 | 436億2663万 | +1.15% | 31.07 | 2.91 |
| 12/15 | 1,050 | 1,050 | 1,037 | 1,045 | -0.48% | 68,900 | 433億3634万 | +0.48% | 30.87 | 2.9 |
| 12/14 | 1,048 | 1,057 | 1,044 | 1,050 | +0.19% | 79,100 | 435億4369万 | +1.06% | 31.01 | 2.91 |
| 12/13 | 1,049 | 1,055 | 1,045 | 1,048 | +0.1% | 66,500 | 434億6075万 | +0.77% | 30.95 | 2.9 |
| 12/12 | 1,040 | 1,049 | 1,035 | 1,047 | +0.1% | 54,800 | 434億1928万 | +0.67% | 30.92 | 2.9 |
| 12/11 | 1,042 | 1,047 | 1,031 | 1,046 | +1.36% | 95,900 | 433億7781万 | +0.67% | 30.9 | 2.9 |
| 12/08 | 1,038 | 1,052 | 1,030 | 1,032 | -0.48% | 117,200 | 427億9722万 | -0.58% | 30.48 | 2.86 |
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 | 740 3/26 | 694 10/17 | 120,000 10/17 | - | - | +2.22% 12/15 | -4.12% 9/27 |
| 2008年 3月期 | 739 9/21 | 696 3/26 | 39,000 3/24 | - | - | +1.28% 6/25 | -2.41% 4/15 |
| 2009年 3月期 | 702 9/24 | 465 10/7 | 34,000 10/7 9/24 | - | - | +4.6% 12/17 | -28.46% 10/8 |
| 2010年 3月期 | 648 8/31 | 551 5/1 4/30 他2件 | 33,000 3/26 9/24 | - | - | +5.44% 8/26 | -5.95% 10/2 |
| 2011年 3月期 | 591 4/30 4/26 | 480 3/14 11/2 他2件 | 38,200 3/15 | 150億807万 | 121億8930万 | +4.78% 1/12 | -11.45% 3/15 |
| 2012年 3月期 | 600 3/27 | 506 4/7 | 34,600 3/28 | 152億3662万 | 128億4955万 | +3.62% 7/6 7/5 | -5.62% 10/6 |
| 2013年 3月期 | 659 1/7 | 557 4/5 | 253,900 1/24 | 167億3489万 | 141億4466万 | +5.3% 1/7 | -5.46% 2/1 |
| 2014年 3月期 | 798 3/26 | 565 4/2 | 468,300 12/30 | 225億1084万 | 143億4782万 | +9.34% 8/22 | -3.88% 10/9 |
| 2015年 3月期 | 1,150 2/12 2/10 | 740 4/11 | 292,000 3/26 | 324億4044万 | 208億7471万 | +13.43% 2/9 | -7.74% 10/14 |
| 2016年 3月期 | 1,087 5/12 4/8 | 740 2/12 | 2,454,900 6/2 | 306億6326万 | 245億7471万 | +4.85% 11/11 | -13.6% 2/12 |
| 2017年 3月期 | 899 3/17 3/16 他3件 | 756 4/6 | 327,800 9/27 | 298億5496万 | 251億606万 | +5.41% 2/14 | -5.6% 4/6 |
| 2018年 3月期 | 997 3/19 3/16 | 823 4/17 | 591,900 9/26 | 331億945万 | 273億3107万 | +4.91% 5/15 | -2.81% 4/3 |
| 2019年 3月期 | 1,052 6/27 | 913 12/25 | 464,200 9/25 | 349億3595万 | 303億1989万 | +4.36% 6/27 | -8.69% 12/25 |
| 2020年 3月期 | 1,075 9/17 | 753 3/13 | 593,300 9/26 | 356億9976万 | 261億8194万 | +8.48% 3/25 | -18.52% 3/13 |
| 2021年 3月期 | 1,012 9/28 | 735 4/6 | 639,600 9/28 | 351億8742万 | 255億5608万 | +11.35% 5/12 | -9.33% 7/10 |
| 2022年 3月期 | 863 4/5 | 737 12/1 10/14 | 835,400 7/2 | 309億4751万 | 283億3719万 | +5.9% 2/14 | -8.65% 10/14 |
| 2023年 3月期 | 958 3/31 3/23 他2件 | 771 4/13 | 862,300 3/29 | 397億2843万 | 304億7800万 | +5.5% 6/1 | -4.62% 11/9 |
| 最新 | 1,108 2024/5/9 | 73,300 | 459億4896万 | -0.98% 1,119 | |||
年間値上がり率
- 1985/12/28 vs 1984/12/28
- -20%（0.8倍）
- 1986/12/27 vs 1985/12/28
- -17%（0.83倍）
- 1987/12/28 vs 1986/12/27
- 5%（1.05倍）
- 1988/12/28 vs 1987/12/28
- 25%（1.25倍）
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/27 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/25 vs 1990/12/27
- 0%（1倍）
- 1992/12/25 vs 1991/12/25
- -18%（0.82倍）
- 1993/12/29 vs 1992/12/25
- -4%（0.96倍）
- 1994/12/29 vs 1993/12/29
- 18%（1.18倍）
- 1995/12/29 vs 1994/12/29
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- -13%（0.87倍）
- 1997/12/30 vs 1996/12/30
- -38%（0.62倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/29 vs 1998/12/30
- 0%（1倍）
- 2000/12/29 vs 1999/12/29
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/29 vs 2007/12/28
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/29
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/05/09 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
465円（2008/10/07） - 138%（2.38倍）
1,108円（5/9）