株価チャート
株価
5/17
- 前日 (5/15)
- 1,242
- 始値
- 1,230
- 高値
- 1,230
- 安値
- 1,226
- 終値 -1.29%
- 1,226
- 出来高 -94.55%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.49%
1,232 - 株価（25日）
移動平均値 - +1.07%
1,213 - 出来高（5日）
移動平均値 - -85.58%
2,080
2023/12/11～2024/05/17
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 | 1,230 | 1,230 | 1,226 | 1,226 | -1.29% | 300 | 283億4634万 | +1.07% | 16.96 | 1.06 |
| 05/15 | 1,250 | 1,250 | 1,225 | 1,242 | +0.16% | 5,500 | 287億1628万 | +2.31% | 17.18 | 1.07 |
| 05/14 | 1,235 | 1,240 | 1,235 | 1,240 | +0.73% | 400 | 286億7004万 | +2.14% | 17.15 | 1.07 |
| 05/13 | 1,227 | 1,231 | 1,227 | 1,231 | +0.74% | 700 | 284億6195万 | +1.4% | 17.03 | 1.06 |
| 05/10 | 1,220 | 1,222 | 1,212 | 1,222 | +0.33% | 3,500 | 282億5386万 | +0.66% | 16.9 | 1.05 |
| 05/09 | 1,219 | 1,220 | 1,215 | 1,218 | -0.08% | 3,100 | 281億6137万 | +0.33% | 16.85 | 1.05 |
| 05/08 | 1,219 | 1,219 | 1,219 | 1,219 | 0% | 200 | 281億8449万 | +0.33% | 16.86 | 1.05 |
| 05/07 | 1,219 | 1,219 | 1,201 | 1,219 | -0.08% | 1,200 | 281億8449万 | +0.25% | 16.86 | 1.05 |
| 05/01 | 1,186 | 1,220 | 1,186 | 1,220 | +1.67% | 600 | 282億762万 | +0.33% | 16.88 | 1.05 |
| 04/30 | 1,191 | 1,220 | 1,190 | 1,200 | +1.1% | 1,100 | 277億4520万 | -1.4% | 16.6 | 1.04 |
| 04/26 | 1,200 | 1,219 | 1,187 | 1,187 | -0.25% | 1,500 | 274億4462万 | -2.63% | 16.42 | 1.02 |
| 04/25 | 1,190 | 1,190 | 1,190 | 1,190 | +0.42% | 300 | 275億1399万 | -2.62% | 16.46 | 1.03 |
| 04/24 | 1,185 | 1,185 | 1,185 | 1,185 | 0% | 100 | 273億9838万 | -3.19% | 16.39 | 1.02 |
| 04/23 | 1,182 | 1,186 | 1,182 | 1,185 | +0.85% | 700 | 273億9838万 | -3.34% | 16.39 | 1.02 |
| 04/22 | 1,177 | 1,183 | 1,175 | 1,175 | -0.17% | 400 | 271億6717万 | -4.32% | 16.25 | 1.01 |
| 04/19 | 1,183 | 1,195 | 1,177 | 1,177 | +0.17% | 400 | 272億1341万 | -4.31% | 16.28 | 1.02 |
| 04/18 | 1,165 | 1,185 | 1,161 | 1,175 | -0.34% | 1,800 | 271億6717万 | -4.63% | 16.25 | 1.01 |
| 04/17 | 1,184 | 1,198 | 1,170 | 1,179 | +2.17% | 3,100 | 272億5965万 | -4.53% | 16.31 | 1.02 |
| 04/16 | 1,249 | 1,249 | 1,150 | 1,154 | -6.94% | 5,900 | 266億8163万 | -6.79% | 15.96 | 1 |
| 04/15 | 1,249 | 1,249 | 1,240 | 1,240 | -0.8% | 4,700 | 286億7004万 | -0.08% | 17.15 | 1.07 |
| 04/12 | 1,249 | 1,250 | 1,249 | 1,250 | +0.08% | 900 | 289億125万 | +0.64% | 17.29 | 1.08 |
| 04/11 | 1,250 | 1,250 | 1,245 | 1,249 | -0.48% | 700 | 288億7812万 | +0.56% | 17.28 | 1.08 |
| 04/10 | 1,246 | 1,255 | 1,246 | 1,255 | +0.8% | 3,000 | 290億1685万 | +1.05% | 17.36 | 1.08 |
| 04/09 | 1,245 | 1,245 | 1,245 | 1,245 | -0.08% | 100 | 287億8564万 | +0.16% | 17.22 | 1.07 |
| 04/08 | 1,242 | 1,246 | 1,242 | 1,246 | +0.32% | 400 | 288億876万 | +0.24% | 17.23 | 1.08 |
| 04/05 | 1,249 | 1,249 | 1,242 | 1,242 | -0.32% | 1,500 | 287億1628万 | -0.08% | 17.18 | 1.07 |
| 04/04 | 1,244 | 1,246 | 1,244 | 1,246 | +0.24% | 400 | 288億876万 | +0.24% | 17.23 | 1.08 |
| 04/03 | 1,231 | 1,243 | 1,231 | 1,243 | +1.06% | 200 | 287億3940万 | -0.08% | 17.19 | 1.07 |
| 04/02 | 1,225 | 1,230 | 1,225 | 1,230 | 0% | 800 | 284億3883万 | -1.2% | 17.01 | 1.06 |
| 04/01 | 1,230 | 1,230 | 1,222 | 1,230 | -0.32% | 600 | 284億3883万 | -1.44% | 17.01 | 1.06 |
| 03/29 | 1,235 | 1,235 | 1,222 | 1,234 | -0.08% | 1,300 | 285億3131万 | -1.2% | 17.61 | 1.06 |
| 03/28 | 1,232 | 1,242 | 1,232 | 1,235 | -0.32% | 500 | 285億5443万 | -1.2% | 17.62 | 1.07 |
| 03/27 | 1,245 | 1,245 | 1,218 | 1,239 | -0.48% | 2,200 | 286億4691万 | -0.96% | 17.68 | 1.07 |
| 03/26 | 1,243 | 1,248 | 1,243 | 1,245 | -0.32% | 1,500 | 287億8564万 | -0.56% | 17.77 | 1.07 |
| 03/25 | 1,249 | 1,249 | 1,249 | 1,249 | 0% | 500 | 288億7812万 | -0.4% | 17.82 | 1.08 |
| 03/22 | 1,249 | 1,249 | 1,249 | 1,249 | 0% | 300 | 288億7812万 | -0.56% | 17.82 | 1.08 |
| 03/21 | 1,235 | 1,249 | 1,235 | 1,249 | +1.13% | 400 | 288億7812万 | -0.72% | 17.82 | 1.08 |
| 03/19 | 1,235 | 1,235 | 1,235 | 1,235 | +0.41% | 200 | 285億5443万 | -1.98% | 17.62 | 1.07 |
| 03/18 | 1,230 | 1,230 | 1,225 | 1,230 | +0.41% | 500 | 284億3883万 | -2.54% | 17.55 | 1.06 |
| 03/15 | 1,225 | 1,225 | 1,223 | 1,225 | -0.24% | 5,200 | 283億2322万 | -3.16% | 17.48 | 1.06 |
| 03/14 | 1,259 | 1,259 | 1,223 | 1,228 | -1.76% | 2,900 | 283億9258万 | -3.15% | 17.52 | 1.06 |
| 03/13 | 1,250 | 1,250 | 1,250 | 1,250 | +0.08% | 100 | 289億125万 | -1.65% | 17.84 | 1.08 |
| 03/12 | 1,241 | 1,249 | 1,240 | 1,249 | +0.64% | 500 | 288億7812万 | -1.89% | 17.82 | 1.08 |
| 03/11 | 1,249 | 1,249 | 1,241 | 1,241 | -0.64% | 800 | 286億9316万 | -2.59% | 17.71 | 1.07 |
| 03/08 | 1,257 | 1,257 | 1,249 | 1,249 | -0.64% | 800 | 288億7812万 | -2.12% | 17.82 | 1.08 |
| 03/07 | 1,265 | 1,265 | 1,257 | 1,257 | +0.24% | 200 | 290億6309万 | -1.64% | 17.94 | 1.08 |
| 03/06 | 1,264 | 1,264 | 1,251 | 1,254 | -0.71% | 1,100 | 289億9373万 | -1.95% | 17.89 | 1.08 |
| 03/05 | 1,268 | 1,268 | 1,263 | 1,263 | +0.4% | 600 | 292億182万 | -1.41% | 18.02 | 1.09 |
| 03/04 | 1,247 | 1,269 | 1,247 | 1,258 | +1.04% | 700 | 290億8621万 | -1.87% | 17.95 | 1.09 |
| 03/01 | 1,245 | 1,246 | 1,245 | 1,245 | -0.16% | 800 | 287億8564万 | -3.04% | 17.77 | 1.07 |
| 02/29 | 1,240 | 1,247 | 1,240 | 1,247 | -1.81% | 2,500 | 288億3188万 | -3.03% | 17.79 | 1.08 |
| 02/28 | 1,284 | 1,284 | 1,270 | 1,270 | -0.24% | 400 | 293億6367万 | -1.4% | 18.12 | 1.1 |
| 02/27 | 1,290 | 1,290 | 1,273 | 1,273 | -1.16% | 1,700 | 294億3303万 | -1.16% | 18.16 | 1.1 |
| 02/26 | 1,263 | 1,288 | 1,263 | 1,288 | +2.96% | 700 | 297億7984万 | -0.08% | 18.38 | 1.11 |
| 02/22 | 1,251 | 1,251 | 1,250 | 1,251 | -0.71% | 1,300 | 289億2437万 | -3.02% | 17.85 | 1.08 |
| 02/21 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 600 | 291億3246万 | -2.55% | 17.98 | 1.09 |
| 02/20 | 1,299 | 1,300 | 1,260 | 1,260 | -1.72% | 1,400 | 291億3246万 | -2.7% | 17.98 | 1.09 |
| 02/19 | 1,299 | 1,299 | 1,281 | 1,282 | +0.08% | 600 | 296億4112万 | -1.23% | 18.29 | 1.11 |
| 02/16 | 1,300 | 1,300 | 1,280 | 1,281 | -1.46% | 1,300 | 296億1800万 | -1.54% | 18.28 | 1.11 |
| 02/15 | 1,294 | 1,300 | 1,290 | 1,300 | 0% | 5,400 | 300億5730万 | -0.23% | 18.55 | 1.12 |
| 02/14 | 1,300 | 1,300 | 1,300 | 1,300 | +0.15% | 600 | 300億5730万 | -0.23% | 18.55 | 1.12 |
| 02/13 | 1,303 | 1,303 | 1,298 | 1,298 | -0.38% | 500 | 300億1105万 | -0.38% | 18.52 | 1.12 |
| 02/09 | 1,300 | 1,303 | 1,299 | 1,303 | +0.23% | 2,600 | 301億2666万 | +0.08% | 18.59 | 1.12 |
| 02/08 | 1,298 | 1,300 | 1,296 | 1,300 | +0.23% | 1,700 | 300億5730万 | -0.15% | 18.55 | 1.12 |
| 02/07 | 1,297 | 1,297 | 1,297 | 1,297 | 0% | 100 | 299億8793万 | -0.31% | 18.51 | 1.12 |
| 02/06 | 1,297 | 1,297 | 1,297 | 1,297 | +0.54% | 100 | 299億8793万 | -0.23% | 18.51 | 1.12 |
| 02/05 | 1,282 | 1,298 | 1,282 | 1,290 | +0.39% | 1,600 | 298億2609万 | -0.69% | 18.41 | 1.11 |
| 02/01 | 1,277 | 1,298 | 1,277 | 1,285 | -0.7% | 400 | 297億1048万 | -1% | 18.34 | 1.11 |
| 01/31 | 1,294 | 1,294 | 1,294 | 1,294 | +0.08% | 100 | 299億1857万 | -0.31% | 18.46 | 1.12 |
| 01/30 | 1,290 | 1,293 | 1,288 | 1,293 | +0.23% | 500 | 298億9545万 | -0.39% | 18.45 | 1.12 |
| 01/29 | 1,295 | 1,295 | 1,290 | 1,290 | -0.39% | 300 | 298億2609万 | -0.77% | 18.41 | 1.11 |
| 01/26 | 1,298 | 1,298 | 1,295 | 1,295 | -0.23% | 1,400 | 299億4169万 | -0.54% | 18.48 | 1.12 |
| 01/24 | 1,280 | 1,298 | 1,280 | 1,298 | +0.23% | 1,600 | 300億1105万 | -0.31% | 18.52 | 1.12 |
| 01/23 | 1,295 | 1,295 | 1,295 | 1,295 | -0.23% | 100 | 299億4169万 | -0.54% | 18.48 | 1.12 |
| 01/22 | 1,298 | 1,298 | 1,298 | 1,298 | +0.54% | 300 | 300億1105万 | -0.23% | 18.52 | 1.12 |
| 01/19 | 1,291 | 1,291 | 1,291 | 1,291 | 0% | 100 | 298億4921万 | -0.77% | 18.42 | 1.11 |
| 01/18 | 1,299 | 1,299 | 1,291 | 1,291 | -0.62% | 500 | 298億4921万 | -0.62% | 18.42 | 1.11 |
| 01/17 | 1,315 | 1,315 | 1,283 | 1,299 | -0.46% | 2,200 | 300億3417万 | +0.08% | 18.54 | 1.12 |
| 01/16 | 1,318 | 1,318 | 1,303 | 1,305 | -0.99% | 400 | 301億7290万 | +0.77% | 18.62 | 1.13 |
| 01/15 | 1,300 | 1,318 | 1,290 | 1,318 | -0.15% | 7,900 | 304億7347万 | +1.93% | 18.81 | 1.14 |
| 01/12 | 1,368 | 1,368 | 1,300 | 1,320 | 0% | 6,000 | 305億1972万 | +2.33% | 18.84 | 1.14 |
| 01/11 | 1,305 | 1,320 | 1,305 | 1,320 | -3.3% | 5,400 | 305億1972万 | +2.64% | 18.84 | 1.14 |
| 01/10 | 1,335 | 1,365 | 1,335 | 1,365 | +2.79% | 1,400 | 315億6016万 | +6.47% | 19.48 | 1.18 |
| 01/09 | 1,324 | 1,328 | 1,324 | 1,328 | +1.3% | 1,200 | 307億468万 | +4.08% | 18.95 | 1.15 |
| 01/05 | 1,302 | 1,311 | 1,302 | 1,311 | +1.63% | 500 | 303億1163万 | +3.15% | 18.71 | 1.13 |
| 01/04 | 1,288 | 1,300 | 1,278 | 1,290 | +0.39% | 800 | 298億2609万 | +1.74% | 18.41 | 1.11 |
| 2023 | ||||||||||
| 12/28 | 1,299 | 1,299 | 1,285 | 1,285 | -0.7% | 1,000 | 297億1048万 | +1.58% | 18.34 | 1.14 |
| 12/27 | 1,294 | 1,299 | 1,294 | 1,294 | +0.94% | 2,100 | 299億1857万 | +2.45% | 18.46 | 1.15 |
| 12/26 | 1,282 | 1,312 | 1,282 | 1,282 | +0.94% | 2,700 | 296億4112万 | +1.75% | 18.29 | 1.14 |
| 12/25 | 1,270 | 1,271 | 1,266 | 1,270 | 0% | 1,400 | 293億6367万 | +0.95% | 18.12 | 1.13 |
| 12/22 | 1,266 | 1,270 | 1,266 | 1,270 | +0.24% | 400 | 293億6367万 | +1.11% | 18.12 | 1.13 |
| 12/21 | 1,267 | 1,279 | 1,267 | 1,267 | -0.16% | 500 | 292億9430万 | +1.04% | 18.08 | 1.12 |
| 12/20 | 1,269 | 1,269 | 1,252 | 1,269 | -2.31% | 500 | 293億4054万 | +1.28% | 18.11 | 1.13 |
| 12/19 | 1,359 | 1,359 | 1,299 | 1,299 | -4.42% | 400 | 300億3417万 | +3.84% | 18.54 | 1.15 |
| 12/18 | 1,357 | 1,359 | 1,330 | 1,359 | +2.18% | 4,900 | 314億2143万 | +8.89% | 19.39 | 1.21 |
| 12/15 | 1,321 | 1,330 | 1,321 | 1,330 | +2.7% | 12,800 | 307億5093万 | +7.09% | 18.98 | 1.18 |
| 12/14 | 1,300 | 1,300 | 1,294 | 1,295 | +0.39% | 1,000 | 299億4169万 | +4.6% | 18.48 | 1.15 |
| 12/13 | 1,290 | 1,290 | 1,288 | 1,290 | 0% | 500 | 298億2609万 | +4.45% | 18.41 | 1.15 |
| 12/12 | 1,276 | 1,295 | 1,276 | 1,290 | +1.18% | 2,400 | 298億2609万 | +4.71% | 18.41 | 1.15 |
| 12/11 | 1,267 | 1,278 | 1,256 | 1,275 | +1.59% | 4,100 | 294億7927万 | +3.74% | 18.19 | 1.13 |
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 | 901 7/18 | 700 5/30 | 14,000 6/15 | - | - | +14.25% 7/18 | -8.9% 9/26 |
| 2008年 3月期 | 780 5/11 4/16 | 500 2/26 | 18,500 1/15 | - | - | +15.84% 3/21 | -9.56% 10/17 |
| 2009年 3月期 | 625 4/15 | 445 3/30 | 18,400 1/15 | - | - | +11% 4/15 | -12.33% 11/4 |
| 2010年 3月期 | 780 9/15 8/18 | 450 4/1 | 16,800 7/15 | - | - | +21.47% 8/17 | -17.25% 1/6 |
| 2011年 3月期 | 662 7/15 | 527 3/16 | 19,200 7/15 | 153億610万 | 121億8476万 | +9.24% 7/15 | -8.2% 3/16 |
| 2012年 3月期 | 721 1/16 | 580 4/11 | 17,900 7/15 | 166億7024万 | 134億1018万 | +7.91% 1/16 | -4.95% 9/30 |
| 2013年 3月期 | 832 3/26 | 672 10/15 | 17,400 7/17 | 192億3667万 | 155億3731万 | +7.57% 1/15 | -4.61% 4/2 |
| 2014年 3月期 | 931 8/30 | 756 6/10 | 20,800 6/10 | 215億2565万 | 174億7947万 | +8.99% 7/16 | -6.54% 6/17 |
| 2015年 3月期 | 1,069 1/19 | 835 4/7 | 74,300 2/24 | 247億1634万 | 193億603万 | +6.55% 7/17 | -10.14% 2/24 |
| 2016年 3月期 | 1,019 8/6 | 853 3/24 3/23 | 16,200 1/15 | 235億6029万 | 197億2221万 | +4.19% 8/5 | -8.15% 8/24 |
| 2017年 3月期 | 999 3/15 | 815 5/30 | 19,800 7/15 | 230億9787万 | 188億4361万 | +6.34% 7/20 | -3.86% 9/29 |
| 2018年 3月期 | 1,247 9/11 | 969 4/7 | 15,700 1/12 | 288億3188万 | 224億424万 | +12.23% 7/19 | -10.79% 9/28 |
| 2019年 3月期 | 1,215 7/13 | 980 11/28 | 20,400 7/17 | 280億9201万 | 226億5858万 | +7.69% 1/15 | -6.5% 10/19 |
| 2020年 3月期 | 1,200 7/12 | 845 3/18 | 20,600 7/16 | 277億4520万 | 195億3724万 | +10.68% 4/28 | -13.12% 3/18 |
| 2021年 3月期 | 1,200 7/3 6/29 | 884 4/6 | 22,900 7/15 | 277億4520万 | 204億3896万 | +11.26% 5/13 | -9.05% 10/6 |
| 2022年 3月期 | 1,100 9/28 | 1,012 10/5 | 25,000 7/15 | 254億3310万 | 233億9845万 | +3.24% 5/11 | -4.77% 10/5 |
| 2023年 3月期 | 1,150 1/16 | 1,011 10/27 | 26,700 7/15 | 265億8915万 | 233億7533万 | +4.26% 1/13 | -5.47% 10/27 |
| 2024年 3月期 | 1,368 1/12 | 1,056 4/6 | 32,000 7/18 | 316億2952万 | 244億1577万 | +8.89% 12/18 | -6.78% 4/16 |
| 最新 | 1,226 2024/5/17 | 300 | 283億4634万 | +1.07% 1,213 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 37%（1.37倍）
- 1990/12/28 vs 1989/12/29
- 17%（1.17倍）
- 1991/12/26 vs 1990/12/28
- -3%（0.97倍）
- 1992/12/25 vs 1991/12/26
- -14%（0.86倍）
- 1993/12/24 vs 1992/12/25
- -13%（0.87倍）
- 1994/12/26 vs 1993/12/24
- 2%（1.02倍）
- 1995/12/26 vs 1994/12/26
- -3%（0.97倍）
- 1996/12/26 vs 1995/12/26
- -4%（0.96倍）
- 1997/12/26 vs 1996/12/26
- -2%（0.98倍）
- 1998/12/25 vs 1997/12/26
- -1%（0.99倍）
- 1999/12/28 vs 1998/12/25
- -3%（0.97倍）
- 2000/12/26 vs 1999/12/28
- -14%（0.86倍）
- 2001/12/26 vs 2000/12/26
- -24%（0.76倍）
- 2002/12/26 vs 2001/12/26
- 22%（1.22倍）
- 2003/12/26 vs 2002/12/26
- 8%（1.08倍）
- 2004/12/27 vs 2003/12/26
- -28%（0.72倍）
- 2005/12/30 vs 2004/12/27
- 8%（1.08倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/26 vs 2006/12/29
- -28%（0.72倍）
- 2008/12/30 vs 2007/12/26
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 13%（1.13倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/26 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/26
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/29 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/28 vs 2022/12/29
- 20%（1.2倍）
- 2024/05/17 vs 2023/12/28
- -5%（0.95倍）
- 過去安値
445円（2009/03/30） - 176%（2.76倍）
1,226円（5/17）