株価チャート
株価
5/17
- 前日 (5/16)
- 1,076
- 始値
- 1,076
- 高値
- 1,079
- 安値
- 1,076
- 終値 +0.28%
- 1,079
- 出来高 +133.33%
- 700
乖離率
- 株価（5日）
移動平均値 - +0.19%
1,077 - 株価（25日）
移動平均値 - +2.66%
1,051 - 出来高（5日）
移動平均値 - +9.38%
640
2023/12/15～2024/05/17
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 | 1,076 | 1,079 | 1,076 | 1,079 | +0.28% | 700 | 19億4702万 | +2.66% | 14.32 | 0.82 |
| 05/16 | 1,078 | 1,078 | 1,076 | 1,076 | -0.65% | 300 | 19億4161万 | +2.38% | 14.28 | 0.82 |
| 05/15 | 1,064 | 1,083 | 1,064 | 1,083 | +1.69% | 500 | 19億5424万 | +3.04% | 14.37 | 0.83 |
| 05/14 | 1,084 | 1,084 | 1,065 | 1,065 | -1.75% | 700 | 19億2176万 | +1.24% | 14.13 | 0.81 |
| 05/13 | 1,045 | 1,084 | 1,045 | 1,084 | +3.73% | 1,000 | 19億5604万 | +2.85% | 14.38 | 0.83 |
| 05/10 | 1,045 | 1,045 | 1,045 | 1,045 | +0.38% | 100 | 18億8567万 | -1.04% | 13.86 | 0.8 |
| 05/09 | 1,040 | 1,041 | 1,040 | 1,041 | +0.1% | 300 | 18億7845万 | -1.79% | 13.81 | 0.79 |
| 05/07 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 400 | 18億7664万 | -2.35% | 13.8 | 0.79 |
| 05/02 | 1,021 | 1,040 | 1,021 | 1,040 | +1.96% | 200 | 18億7664万 | -2.8% | 13.8 | 0.79 |
| 05/01 | 1,043 | 1,043 | 1,020 | 1,020 | -2.58% | 500 | 18億4056万 | -5.38% | 13.53 | 0.78 |
| 04/30 | 1,058 | 1,078 | 1,046 | 1,047 | -2.06% | 600 | 18億8928万 | -3.68% | 13.89 | 0.8 |
| 04/26 | 1,063 | 1,069 | 1,060 | 1,069 | +0.85% | 600 | 19億2897万 | -2.2% | 14.18 | 0.82 |
| 04/25 | 1,054 | 1,060 | 1,054 | 1,060 | +0.95% | 300 | 19億1273万 | -3.55% | 14.06 | 0.81 |
| 04/24 | 1,030 | 1,050 | 1,030 | 1,050 | +2.24% | 700 | 18億9469万 | -4.89% | 13.93 | 0.8 |
| 04/23 | 1,027 | 1,027 | 1,027 | 1,027 | +0.2% | 100 | 18億5319万 | -7.48% | 13.63 | 0.78 |
| 04/22 | 1,022 | 1,025 | 1,022 | 1,025 | +0.59% | 1,100 | 18億4958万 | -8.24% | 13.6 | 0.78 |
| 04/19 | 1,019 | 1,019 | 1,019 | 1,019 | +0.3% | 500 | 18億3875万 | -9.34% | 13.52 | 0.78 |
| 04/18 | 1,016 | 1,016 | 1,016 | 1,016 | +0.49% | 100 | 18億3334万 | -10.17% | 13.48 | 0.77 |
| 04/17 | 1,015 | 1,015 | 1,011 | 1,011 | -0.39% | 700 | 18億2432万 | -11.16% | 13.41 | 0.77 |
| 04/16 | 1,021 | 1,032 | 1,015 | 1,015 | -3.43% | 800 | 18億3153万 | -11.43% | 13.47 | 0.77 |
| 04/15 | 1,066 | 1,066 | 1,051 | 1,051 | -1.41% | 600 | 18億9649万 | -8.85% | 13.94 | 0.8 |
| 04/12 | 1,087 | 1,087 | 1,066 | 1,066 | -1.93% | 800 | 19億2356万 | -8.02% | 14.14 | 0.81 |
| 04/11 | 1,068 | 1,087 | 1,068 | 1,087 | +1.87% | 200 | 19億6145万 | -6.62% | 14.42 | 0.83 |
| 04/10 | 1,090 | 1,090 | 1,066 | 1,067 | -2.11% | 900 | 19億2537万 | -8.65% | 14.16 | 0.81 |
| 04/09 | 1,092 | 1,092 | 1,090 | 1,090 | -0.18% | 500 | 19億6687万 | -7.08% | 14.46 | 0.83 |
| 04/08 | 1,078 | 1,092 | 1,076 | 1,092 | +2.34% | 1,200 | 19億7048万 | -7.14% | 14.49 | 0.83 |
| 04/05 | 1,085 | 1,088 | 1,067 | 1,067 | -3.7% | 1,600 | 19億2537万 | -9.58% | 14.16 | 0.81 |
| 04/04 | 1,120 | 1,120 | 1,085 | 1,108 | -1.07% | 900 | 19億9935万 | -6.5% | 14.7 | 0.84 |
| 04/03 | 1,135 | 1,135 | 1,120 | 1,120 | -1.41% | 500 | 20億2100万 | -5.72% | 14.86 | 0.85 |
| 04/02 | 1,135 | 1,139 | 1,135 | 1,136 | +0.09% | 500 | 20億4987万 | -4.62% | 15.07 | 0.87 |
| 04/01 | 1,156 | 1,156 | 1,126 | 1,135 | -2.83% | 900 | 20億4807万 | -4.86% | 15.06 | 0.87 |
| 03/29 | 1,168 | 1,168 | 1,163 | 1,168 | 0% | 800 | 21億762万 | -2.26% | 22.26 | 0.89 |
| 03/28 | 1,170 | 1,170 | 1,167 | 1,168 | -5.43% | 1,500 | 21億762万 | -2.34% | 22.26 | 0.89 |
| 03/27 | 1,239 | 1,264 | 1,223 | 1,235 | -0.32% | 3,300 | 22億2852万 | +3.17% | 23.54 | 0.94 |
| 03/26 | 1,210 | 1,239 | 1,205 | 1,239 | +2.74% | 2,800 | 22億3573万 | +3.77% | 23.62 | 0.94 |
| 03/25 | 1,204 | 1,210 | 1,204 | 1,206 | -0.17% | 1,500 | 21億7619万 | +1.26% | 22.99 | 0.92 |
| 03/22 | 1,200 | 1,209 | 1,200 | 1,208 | +0.67% | 1,900 | 21億7980万 | +1.6% | 23.02 | 0.92 |
| 03/21 | 1,201 | 1,208 | 1,200 | 1,200 | 0% | 1,700 | 21億6536万 | +1.1% | 22.87 | 0.92 |
| 03/19 | 1,200 | 1,204 | 1,199 | 1,200 | +0.76% | 700 | 21億6536万 | +1.18% | 22.87 | 0.92 |
| 03/18 | 1,198 | 1,200 | 1,191 | 1,191 | -0.58% | 1,400 | 21億4912万 | +0.42% | 22.7 | 0.91 |
| 03/15 | 1,196 | 1,198 | 1,190 | 1,198 | 0% | 900 | 21億6175万 | +1.01% | 22.83 | 0.91 |
| 03/14 | 1,200 | 1,200 | 1,198 | 1,198 | -0.17% | 500 | 21億6175万 | +1.01% | 22.83 | 0.91 |
| 03/13 | 1,199 | 1,200 | 1,199 | 1,200 | +0.08% | 500 | 21億6536万 | +1.27% | 22.87 | 0.92 |
| 03/12 | 1,199 | 1,200 | 1,191 | 1,199 | 0% | 500 | 21億6356万 | +1.27% | 22.85 | 0.91 |
| 03/11 | 1,191 | 1,199 | 1,190 | 1,199 | +0.67% | 900 | 21億6356万 | +1.35% | 22.85 | 0.91 |
| 03/08 | 1,190 | 1,200 | 1,190 | 1,191 | +0.08% | 1,100 | 21億4912万 | +0.76% | 22.7 | 0.91 |
| 03/07 | 1,190 | 1,193 | 1,190 | 1,190 | +0.08% | 300 | 21億4732万 | +0.76% | 22.68 | 0.91 |
| 03/06 | 1,188 | 1,189 | 1,188 | 1,189 | +0.08% | 400 | 21億4551万 | +0.68% | 22.66 | 0.91 |
| 03/05 | 1,186 | 1,188 | 1,186 | 1,188 | +0.17% | 300 | 21億4371万 | +0.59% | 22.64 | 0.91 |
| 03/04 | 1,186 | 1,186 | 1,186 | 1,186 | +0.08% | 300 | 21億4010万 | +0.51% | 22.6 | 0.9 |
| 03/01 | 1,185 | 1,185 | 1,185 | 1,185 | 0% | 300 | 21億3829万 | +0.51% | 22.59 | 0.9 |
| 02/29 | 1,188 | 1,188 | 1,185 | 1,185 | 0% | 300 | 21億3829万 | +0.51% | 22.59 | 0.9 |
| 02/28 | 1,185 | 1,187 | 1,180 | 1,185 | -0.08% | 800 | 21億3829万 | +0.59% | 22.59 | 0.9 |
| 02/27 | 1,186 | 1,186 | 1,186 | 1,186 | -0.34% | 200 | 21億4010万 | +0.68% | 22.6 | 0.9 |
| 02/26 | 1,190 | 1,191 | 1,190 | 1,190 | +0.59% | 900 | 21億4732万 | +1.1% | 22.68 | 0.91 |
| 02/22 | 1,198 | 1,198 | 1,183 | 1,183 | -1.25% | 1,000 | 21億3468万 | +0.6% | 22.55 | 0.9 |
| 02/21 | 1,200 | 1,200 | 1,198 | 1,198 | -0.17% | 300 | 21億6175万 | +1.87% | 22.83 | 0.91 |
| 02/20 | 1,180 | 1,200 | 1,180 | 1,200 | +3.09% | 1,000 | 21億6536万 | +2.13% | 22.87 | 0.92 |
| 02/19 | 1,163 | 1,182 | 1,163 | 1,164 | +0.17% | 500 | 21億40万 | -0.85% | 22.19 | 0.89 |
| 02/16 | 1,160 | 1,187 | 1,160 | 1,162 | +0.17% | 600 | 20億9679万 | -1.11% | 22.15 | 0.89 |
| 02/15 | 1,150 | 1,160 | 1,150 | 1,160 | +1.49% | 1,100 | 20億9318万 | -1.36% | 22.11 | 0.88 |
| 02/14 | 1,163 | 1,173 | 1,143 | 1,143 | -3.95% | 2,600 | 20億6251万 | -2.81% | 21.79 | 0.87 |
| 02/13 | 1,195 | 1,200 | 1,187 | 1,190 | -0.42% | 1,300 | 21億4732万 | +1.02% | 22.68 | 0.91 |
| 02/09 | 1,195 | 1,195 | 1,195 | 1,195 | +0.34% | 100 | 21億5634万 | +1.7% | 22.78 | 0.91 |
| 02/08 | 1,190 | 1,198 | 1,190 | 1,191 | +0.25% | 900 | 21億4912万 | +1.62% | 22.7 | 0.91 |
| 02/07 | 1,180 | 1,188 | 1,180 | 1,188 | -0.08% | 200 | 21億4371万 | +1.71% | 22.64 | 0.91 |
| 02/06 | 1,172 | 1,189 | 1,172 | 1,189 | +1.36% | 400 | 21億4551万 | +2.15% | 22.66 | 0.91 |
| 02/05 | 1,174 | 1,177 | 1,173 | 1,173 | -0.09% | 500 | 21億1664万 | +1.12% | 22.36 | 0.89 |
| 02/02 | 1,176 | 1,176 | 1,174 | 1,174 | +0.26% | 200 | 21億1844万 | +1.47% | 22.38 | 0.9 |
| 02/01 | 1,179 | 1,179 | 1,171 | 1,171 | -0.09% | 500 | 21億1303万 | +1.56% | 22.32 | 0.89 |
| 01/31 | 1,189 | 1,189 | 1,172 | 1,172 | -1.43% | 400 | 21億1484万 | +1.91% | 22.34 | 0.89 |
| 01/30 | 1,189 | 1,189 | 1,189 | 1,189 | +0.76% | 300 | 21億4551万 | +3.66% | 22.66 | 0.91 |
| 01/29 | 1,186 | 1,189 | 1,175 | 1,180 | +1.03% | 900 | 21億2927万 | +3.24% | 22.49 | 0.9 |
| 01/26 | 1,174 | 1,174 | 1,168 | 1,168 | +0.17% | 600 | 21億762万 | +2.55% | 22.26 | 0.89 |
| 01/25 | 1,168 | 1,168 | 1,166 | 1,166 | +0.09% | 400 | 21億401万 | +2.73% | 22.22 | 0.89 |
| 01/24 | 1,165 | 1,165 | 1,164 | 1,165 | -0.26% | 500 | 21億220万 | +2.92% | 22.2 | 0.89 |
| 01/23 | 1,180 | 1,180 | 1,168 | 1,168 | -0.85% | 900 | 21億762万 | +3.45% | 22.26 | 0.89 |
| 01/22 | 1,176 | 1,188 | 1,176 | 1,178 | +0.26% | 1,500 | 21億2566万 | +4.62% | 22.45 | 0.9 |
| 01/19 | 1,175 | 1,175 | 1,175 | 1,175 | +0.43% | 100 | 21億2025万 | +4.72% | 22.4 | 0.9 |
| 01/18 | 1,166 | 1,170 | 1,166 | 1,170 | +0.34% | 300 | 21億1123万 | +4.56% | 22.3 | 0.89 |
| 01/17 | 1,165 | 1,167 | 1,165 | 1,166 | -0.17% | 600 | 21億401万 | +4.57% | 22.22 | 0.89 |
| 01/16 | 1,189 | 1,189 | 1,168 | 1,168 | -1.77% | 900 | 21億762万 | +5.13% | 22.26 | 0.89 |
| 01/15 | 1,166 | 1,189 | 1,165 | 1,189 | +1.28% | 1,100 | 21億4551万 | +7.41% | 22.66 | 0.91 |
| 01/12 | 1,176 | 1,192 | 1,166 | 1,174 | -1.43% | 1,500 | 21億1844万 | +6.53% | 22.38 | 0.9 |
| 01/11 | 1,185 | 1,197 | 1,163 | 1,191 | +1.02% | 1,900 | 21億4912万 | +8.57% | 22.7 | 0.91 |
| 01/10 | 1,190 | 1,190 | 1,150 | 1,179 | -0.08% | 1,800 | 21億2747万 | +7.97% | 22.47 | 0.9 |
| 01/09 | 1,138 | 1,240 | 1,135 | 1,180 | +4.61% | 3,600 | 21億2927万 | +8.46% | 22.49 | 0.9 |
| 01/05 | 1,118 | 1,129 | 1,118 | 1,128 | +2.08% | 1,200 | 20億3544万 | +4.16% | 21.5 | 0.86 |
| 01/04 | 1,099 | 1,130 | 1,099 | 1,105 | +1.1% | 3,200 | 19億9394万 | +2.22% | 21.06 | 0.84 |
| 2023 | ||||||||||
| 12/29 | 1,085 | 1,093 | 1,085 | 1,093 | +0.74% | 700 | 19億7228万 | +1.2% | 20.83 | 0.84 |
| 12/28 | 1,094 | 1,094 | 1,085 | 1,085 | -0.91% | 300 | 19億5785万 | +0.56% | 20.68 | 0.83 |
| 12/27 | 1,090 | 1,095 | 1,084 | 1,095 | +0.46% | 600 | 19億7589万 | +1.58% | 20.87 | 0.84 |
| 12/26 | 1,095 | 1,095 | 1,090 | 1,090 | +0.46% | 600 | 19億6687万 | +1.4% | 20.78 | 0.84 |
| 12/25 | 1,089 | 1,095 | 1,085 | 1,085 | -0.37% | 1,700 | 19億5785万 | +1.12% | 20.68 | 0.83 |
| 12/22 | 1,090 | 1,100 | 1,089 | 1,089 | 0% | 1,400 | 19億6506万 | +1.59% | 20.76 | 0.84 |
| 12/21 | 1,099 | 1,099 | 1,089 | 1,089 | -0.91% | 500 | 19億6506万 | +1.87% | 20.76 | 0.84 |
| 12/20 | 1,080 | 1,099 | 1,080 | 1,099 | +1.76% | 1,200 | 19億8311万 | +3.1% | 20.95 | 0.84 |
| 12/19 | 1,080 | 1,080 | 1,080 | 1,080 | +0.28% | 100 | 19億4882万 | +1.6% | 20.58 | 0.83 |
| 12/18 | 1,086 | 1,086 | 1,077 | 1,077 | -0.37% | 700 | 19億4341万 | +1.6% | 20.53 | 0.83 |
| 12/15 | 1,077 | 1,081 | 1,077 | 1,081 | -0.09% | 1,100 | 19億5063万 | +1.98% | 20.6 | 0.83 |
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 | 2,880 288 5/12 | 1,730 173 11/24 | 88,100 881,000 6/14 | - | - | +8.21% 6/14 | -19.31% 6/8 |
| 2008年 3月期 | 2,160 216 7/3 | 1,000 100 1/16 | 15,300 153,000 7/3 | - | - | +9.77% 3/25 | -17.04% 1/16 |
| 2009年 3月期 | 1,300 130 4/21 | 570 57 3/23 | 5,600 56,000 3/23 | - | - | +9.4% 5/12 | -26.2% 10/8 |
| 2010年 3月期 | 830 83 7/2 | 540 54 2/17 54 2/12 | 11,600 116,000 1/28 | 14億9771万 | 9億7441万 | +13.84% 6/3 | -12.47% 7/13 |
| 2011年 3月期 | 750 75 9/16 | 380 38 3/14 | 61,300 613,000 9/16 | 13億5335万 | 6億8569万 | +20.91% 1/20 | -24.79% 3/15 |
| 2012年 3月期 | 1,100 110 3/9 | 460 46 8/9 46 4/8 | 517,600 5,176,000 3/8 | 19億8491万 | 8億3005万 | +63.72% 3/8 | -8.33% 8/8 |
| 2013年 3月期 | 940 94 4/3 | 530 53 5/16 | 490,200 4,902,000 4/3 | 16億9620万 | 9億5637万 | +19.62% 5/7 | -19.83% 5/16 |
| 2014年 3月期 | 1,890 189 1/21 | 700 70 6/7 70 4/2 | 199,400 1,994,000 1/21 | 34億1045万 | 12億6313万 | +40.89% 1/21 | -17.23% 6/7 |
| 2015年 3月期 | 2,020 202 3/24 | 1,330 133 4/14 | 27,200 272,000 1/28 | 36億4503万 | 23億9994万 | +23.87% 4/16 | -6.29% 3/30 |
| 2016年 3月期 | 2,490 249 5/14 | 1,740 174 8/25 | 123,300 1,233,000 5/14 | 44億9313万 | 31億3978万 | +13.87% 5/20 | -11.14% 8/25 |
| 2017年 3月期 | 2,030 203 5/6 | 1,661 11/9 | 3,300 3/22 33,000 5/17 | 36億6307万 | 29億9722万 | +3.98% 1/16 | -7.73% 4/17 |
| 2018年 3月期 | 1,898 1/31 1/30 | 1,650 4/18 | 5,000 11/13 | 34億2488万 | 29億7737万 | +4.44% 1/30 | -5.14% 3/29 |
| 2019年 3月期 | 1,799 3/4 3/1 | 1,670 3/28 | 8,200 5/21 | 32億4624万 | 30億1346万 | +2.05% 3/1 | -4.99% 4/4 |
| 2020年 3月期 | 1,722 1/24 | 1,261 3/31 | 6,900 9/17 | 31億729万 | 22億7543万 | +5.63% 5/11 | -21.06% 4/7 |
| 2021年 3月期 | 1,289 5/13 | 840 3/1 | 5,100 3/30 | 23億2596万 | 15億1575万 | +7.11% 3/29 | -14.7% 7/10 |
| 2022年 3月期 | 900 6/10 | 726 12/30 12/29 他2件 | 4,200 12/27 | 16億2402万 | 13億1004万 | +7.57% 2/10 | -8.26% 4/8 |
| 2023年 3月期 | 963 3/1 | 727 4/28 4/27 | 13,700 6/27 | 17億3770万 | 13億1185万 | +17.41% 6/24 | -6.85% 4/11 |
| 2024年 3月期 | 1,264 3/27 | 827 4/6 | 4,900 11/13 | 22億8085万 | 14億9229万 | +8.53% 1/11 | -11.41% 4/16 |
| 最新 | 1,079 2024/5/17 | 700 | 19億4702万 | +2.66% 1,051 | |||
年間値上がり率
- 1988/12/27 vs 1987/12/26
- 10%（1.1倍）
- 1989/12/29 vs 1988/12/27
- 65%（1.65倍）
- 1990/12/27 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/27 vs 1990/12/27
- -30%（0.7倍）
- 1992/12/29 vs 1991/12/27
- -60%（0.4倍）
- 1993/12/30 vs 1992/12/29
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- 71%（1.71倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/30 vs 1996/12/30
- -32%（0.68倍）
- 1998/12/29 vs 1997/12/30
- -28%（0.72倍）
- 1999/12/28 vs 1998/12/29
- -3%（0.97倍）
- 2000/12/26 vs 1999/12/28
- -33%（0.67倍）
- 2001/12/28 vs 2000/12/26
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/28
- -54%（0.46倍）
- 2003/12/30 vs 2002/12/30
- 46%（1.46倍）
- 2004/12/30 vs 2003/12/30
- 73%（1.73倍）
- 2005/12/30 vs 2004/12/30
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 86%（1.86倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -48%（0.52倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/05/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
380円（2011/03/14） - 184%（2.84倍）
1,079円（5/17）