株価チャート
株価
5/17
- 前日 (5/16)
- 1,193
- 始値
- 1,174
- 高値
- 1,174
- 安値
- 1,173
- 終値 -1.59%
- 1,174
- 出来高 -72.73%
- 300
乖離率
- 株価（5日）
移動平均値 - -0.25%
1,177 - 株価（25日）
移動平均値 - -0.09%
1,175 - 出来高（5日）
移動平均値 - -64.29%
840
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 | 1,174 | 1,174 | 1,173 | 1,174 | -1.59% | 300 | 77億4840万 | -0.09% | 13.41 | 0.5 |
| 05/16 | 1,193 | 1,193 | 1,193 | 1,193 | +1.97% | 1,100 | 78億7380万 | +1.53% | 13.62 | 0.51 |
| 05/15 | 1,171 | 1,171 | 1,170 | 1,170 | 0% | 600 | 77億2200万 | -0.34% | 13.36 | 0.5 |
| 05/14 | 1,175 | 1,175 | 1,170 | 1,170 | -0.76% | 1,500 | 77億2200万 | -0.26% | 13.36 | 0.5 |
| 05/13 | 1,186 | 1,186 | 1,179 | 1,179 | -0.08% | 700 | 77億8140万 | +0.43% | 13.46 | 0.5 |
| 05/10 | 1,177 | 1,180 | 1,177 | 1,180 | +0.51% | 1,500 | 77億8800万 | +0.6% | 13.47 | 0.5 |
| 05/09 | 1,173 | 1,177 | 1,173 | 1,174 | +0.17% | 500 | 77億4840万 | +0.09% | 13.41 | 0.5 |
| 05/08 | 1,175 | 1,175 | 1,172 | 1,172 | -0.26% | 600 | 77億3520万 | -0.09% | 13.38 | 0.5 |
| 05/07 | 1,176 | 1,176 | 1,175 | 1,175 | -0.09% | 600 | 77億5500万 | +0.17% | 13.42 | 0.5 |
| 05/02 | 1,172 | 1,176 | 1,172 | 1,176 | +0.43% | 600 | 77億6160万 | +0.26% | 13.43 | 0.5 |
| 05/01 | 1,172 | 1,172 | 1,171 | 1,171 | -0.34% | 500 | 77億2860万 | -0.26% | 13.37 | 0.5 |
| 04/30 | 1,172 | 1,176 | 1,171 | 1,175 | +0.09% | 1,000 | 77億5500万 | +0.09% | 13.42 | 0.5 |
| 04/26 | 1,175 | 1,175 | 1,174 | 1,174 | -0.09% | 2,500 | 77億4840万 | 0% | 13.41 | 0.5 |
| 04/25 | 1,175 | 1,175 | 1,174 | 1,175 | -0.42% | 800 | 77億5500万 | 0% | 13.42 | 0.5 |
| 04/24 | 1,175 | 1,180 | 1,175 | 1,180 | +0.25% | 700 | 77億8800万 | +0.43% | 13.47 | 0.5 |
| 04/23 | 1,177 | 1,177 | 1,175 | 1,177 | +0.09% | 2,000 | 77億6820万 | +0.17% | 13.44 | 0.5 |
| 04/22 | 1,180 | 1,180 | 1,176 | 1,176 | +0.26% | 2,000 | 77億6160万 | +0.09% | 13.43 | 0.5 |
| 04/19 | 1,173 | 1,177 | 1,171 | 1,173 | +0.26% | 1,800 | 77億4180万 | -0.17% | 13.39 | 0.5 |
| 04/18 | 1,172 | 1,172 | 1,170 | 1,170 | -0.43% | 500 | 77億2200万 | -0.43% | 13.36 | 0.5 |
| 04/17 | 1,171 | 1,175 | 1,171 | 1,175 | +0.43% | 1,300 | 77億5500万 | -0.09% | 13.42 | 0.5 |
| 04/16 | 1,175 | 1,175 | 1,170 | 1,170 | -0.43% | 1,900 | 77億2200万 | -0.51% | 13.36 | 0.5 |
| 04/15 | 1,176 | 1,178 | 1,175 | 1,175 | -0.09% | 1,100 | 77億5500万 | -0.17% | 13.42 | 0.5 |
| 04/12 | 1,179 | 1,180 | 1,173 | 1,176 | +0.34% | 1,100 | 77億6160万 | -0.08% | 13.43 | 0.5 |
| 04/11 | 1,172 | 1,173 | 1,172 | 1,172 | +0.17% | 900 | 77億3520万 | -0.51% | 13.38 | 0.5 |
| 04/10 | 1,171 | 1,173 | 1,170 | 1,170 | -0.09% | 1,100 | 77億2200万 | -0.68% | 13.36 | 0.5 |
| 04/09 | 1,175 | 1,179 | 1,170 | 1,171 | +0.43% | 1,000 | 77億2860万 | -0.68% | 13.37 | 0.5 |
| 04/05 | 1,165 | 1,166 | 1,165 | 1,166 | +0.09% | 400 | 76億9560万 | -1.1% | 13.31 | 0.5 |
| 04/04 | 1,172 | 1,172 | 1,165 | 1,165 | -0.6% | 1,000 | 76億8900万 | -1.27% | 13.3 | 0.5 |
| 04/03 | 1,175 | 1,175 | 1,170 | 1,172 | -0.17% | 1,000 | 77億3520万 | -0.68% | 13.38 | 0.5 |
| 04/02 | 1,181 | 1,181 | 1,174 | 1,174 | +0.26% | 600 | 77億4840万 | -0.59% | 13.41 | 0.5 |
| 04/01 | 1,183 | 1,183 | 1,171 | 1,171 | +0.26% | 1,600 | 77億2860万 | -0.85% | 13.37 | 0.5 |
| 03/29 | 1,172 | 1,175 | 1,168 | 1,168 | -1.6% | 4,400 | 77億880万 | -1.18% | 10.75 | 0.5 |
| 03/28 | 1,158 | 1,187 | 1,158 | 1,187 | +0.76% | 400 | 78億3420万 | +0.42% | 10.93 | 0.51 |
| 03/27 | 1,178 | 1,178 | 1,178 | 1,178 | -0.25% | 600 | 77億7480万 | -0.34% | 10.84 | 0.5 |
| 03/26 | 1,181 | 1,181 | 1,181 | 1,181 | +0.43% | 200 | 77億9460万 | -0.08% | 10.87 | 0.5 |
| 03/25 | 1,185 | 1,185 | 1,176 | 1,176 | -0.93% | 1,000 | 77億6160万 | -0.51% | 10.83 | 0.5 |
| 03/22 | 1,188 | 1,188 | 1,180 | 1,187 | -0.17% | 1,500 | 78億3420万 | +0.42% | 10.93 | 0.51 |
| 03/21 | 1,187 | 1,189 | 1,177 | 1,189 | +1.02% | 2,800 | 78億4740万 | +0.68% | 10.94 | 0.51 |
| 03/19 | 1,177 | 1,181 | 1,177 | 1,177 | +0.09% | 1,100 | 77億6820万 | -0.25% | 10.83 | 0.5 |
| 03/18 | 1,176 | 1,176 | 1,176 | 1,176 | 0% | 200 | 77億6160万 | -0.34% | 10.83 | 0.5 |
| 03/15 | 1,180 | 1,181 | 1,176 | 1,176 | -0.76% | 700 | 77億6160万 | -0.25% | 10.83 | 0.5 |
| 03/14 | 1,185 | 1,185 | 1,185 | 1,185 | +0.42% | 200 | 78億2100万 | +0.51% | 10.91 | 0.51 |
| 03/13 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 300 | 77億8800万 | +0.17% | 10.86 | 0.5 |
| 03/12 | 1,185 | 1,185 | 1,180 | 1,180 | -0.42% | 900 | 77億8800万 | +0.25% | 10.86 | 0.5 |
| 03/11 | 1,180 | 1,185 | 1,180 | 1,185 | +0.42% | 600 | 78億2100万 | +0.77% | 10.91 | 0.51 |
| 03/08 | 1,181 | 1,181 | 1,180 | 1,180 | -1.17% | 500 | 77億8800万 | +0.43% | 10.86 | 0.5 |
| 03/07 | 1,187 | 1,196 | 1,187 | 1,194 | +0.59% | 700 | 78億8040万 | +1.7% | 10.99 | 0.51 |
| 03/06 | 1,181 | 1,187 | 1,181 | 1,187 | +0.59% | 300 | 78億3420万 | +1.19% | 10.93 | 0.51 |
| 03/05 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 1,200 | 77億8800万 | +0.77% | 10.86 | 0.5 |
| 03/04 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 800 | 77億8800万 | +0.85% | 10.86 | 0.5 |
| 03/01 | 1,181 | 1,181 | 1,180 | 1,180 | -0.34% | 1,400 | 77億8800万 | +0.85% | 10.86 | 0.5 |
| 02/29 | 1,181 | 1,184 | 1,181 | 1,184 | +0.08% | 300 | 78億1440万 | +1.28% | 10.9 | 0.5 |
| 02/28 | 1,181 | 1,183 | 1,180 | 1,183 | 0% | 1,600 | 78億780万 | +1.28% | 10.89 | 0.5 |
| 02/27 | 1,182 | 1,183 | 1,182 | 1,183 | -0.42% | 2,600 | 78億780万 | +1.37% | 10.89 | 0.5 |
| 02/26 | 1,188 | 1,188 | 1,185 | 1,188 | -0.08% | 1,200 | 78億4080万 | +1.89% | 10.94 | 0.51 |
| 02/22 | 1,177 | 1,189 | 1,177 | 1,189 | +1.02% | 600 | 78億4740万 | +2.15% | 10.94 | 0.51 |
| 02/21 | 1,186 | 1,186 | 1,173 | 1,177 | -0.25% | 2,000 | 77億6820万 | +1.2% | 10.83 | 0.5 |
| 02/20 | 1,178 | 1,180 | 1,178 | 1,180 | +0.34% | 1,000 | 77億8800万 | +1.55% | 10.86 | 0.5 |
| 02/19 | 1,180 | 1,188 | 1,176 | 1,176 | -0.34% | 800 | 77億6160万 | +1.29% | 10.83 | 0.5 |
| 02/16 | 1,169 | 1,180 | 1,169 | 1,180 | +0.68% | 500 | 77億8800万 | +1.72% | 10.86 | 0.5 |
| 02/15 | 1,171 | 1,191 | 1,171 | 1,172 | +0.09% | 400 | 77億3520万 | +1.03% | 10.79 | 0.5 |
| 02/14 | 1,188 | 1,188 | 1,171 | 1,171 | +0.26% | 900 | 77億2860万 | +1.04% | 10.78 | 0.5 |
| 02/13 | 1,166 | 1,168 | 1,166 | 1,168 | +0.17% | 300 | 77億880万 | +0.86% | 10.75 | 0.5 |
| 02/09 | 1,163 | 1,197 | 1,163 | 1,166 | +0.26% | 1,400 | 76億9560万 | +0.78% | 10.73 | 0.5 |
| 02/08 | 1,160 | 1,163 | 1,160 | 1,163 | +0.35% | 1,600 | 76億7580万 | +0.61% | 10.71 | 0.5 |
| 02/07 | 1,161 | 1,161 | 1,159 | 1,159 | -0.17% | 200 | 76億4940万 | +0.35% | 10.67 | 0.49 |
| 02/06 | 1,168 | 1,168 | 1,158 | 1,161 | +0.26% | 700 | 76億6260万 | +0.61% | 10.69 | 0.5 |
| 02/05 | 1,158 | 1,178 | 1,156 | 1,158 | 0% | 600 | 76億4280万 | +0.35% | 10.66 | 0.49 |
| 02/02 | 1,166 | 1,166 | 1,158 | 1,158 | 0% | 700 | 76億4280万 | +0.43% | 10.66 | 0.49 |
| 02/01 | 1,168 | 1,168 | 1,158 | 1,158 | +0.17% | 300 | 76億4280万 | +0.52% | 10.66 | 0.49 |
| 01/31 | 1,156 | 1,156 | 1,156 | 1,156 | 0% | 100 | 76億2960万 | +0.43% | 10.64 | 0.49 |
| 01/30 | 1,156 | 1,158 | 1,156 | 1,156 | +0.09% | 500 | 76億2960万 | +0.43% | 10.64 | 0.49 |
| 01/29 | 1,154 | 1,159 | 1,154 | 1,155 | -0.17% | 3,800 | 76億2300万 | +0.35% | 10.63 | 0.49 |
| 01/26 | 1,156 | 1,157 | 1,156 | 1,157 | -0.69% | 600 | 76億3620万 | +0.61% | 10.65 | 0.49 |
| 01/25 | 1,158 | 1,177 | 1,158 | 1,165 | +0.6% | 1,000 | 76億8900万 | +1.3% | 10.72 | 0.5 |
| 01/24 | 1,167 | 1,167 | 1,157 | 1,158 | -0.26% | 1,000 | 76億4280万 | +0.78% | 10.66 | 0.49 |
| 01/23 | 1,160 | 1,161 | 1,158 | 1,161 | +0.43% | 900 | 76億6260万 | +1.13% | 10.69 | 0.5 |
| 01/22 | 1,158 | 1,158 | 1,156 | 1,156 | 0% | 2,600 | 76億2960万 | +0.7% | 10.64 | 0.49 |
| 01/19 | 1,155 | 1,158 | 1,155 | 1,156 | +0.09% | 600 | 76億2960万 | +0.78% | 10.64 | 0.49 |
| 01/18 | 1,152 | 1,157 | 1,150 | 1,155 | +0.26% | 1,000 | 76億2300万 | +0.7% | 10.63 | 0.49 |
| 01/17 | 1,152 | 1,152 | 1,152 | 1,152 | -0.69% | 200 | 76億320万 | +0.52% | 10.6 | 0.49 |
| 01/16 | 1,155 | 1,160 | 1,153 | 1,160 | +0.43% | 1,200 | 76億5600万 | +1.22% | 10.68 | 0.49 |
| 01/15 | 1,151 | 1,155 | 1,151 | 1,155 | +0.35% | 300 | 76億2300万 | +0.87% | 10.63 | 0.49 |
| 01/12 | 1,157 | 1,162 | 1,149 | 1,151 | -0.86% | 3,100 | 75億9660万 | +0.52% | 10.59 | 0.49 |
| 01/11 | 1,150 | 1,161 | 1,150 | 1,161 | +0.96% | 7,900 | 76億6260万 | +1.49% | 10.69 | 0.5 |
| 01/10 | 1,149 | 1,153 | 1,149 | 1,150 | -0.17% | 5,200 | 75億9000万 | +0.61% | 10.59 | 0.49 |
| 01/09 | 1,143 | 1,152 | 1,143 | 1,152 | +0.88% | 1,100 | 76億320万 | +0.79% | 10.6 | 0.49 |
| 01/05 | 1,142 | 1,144 | 1,142 | 1,142 | +0.09% | 800 | 75億3720万 | 0% | 10.51 | 0.49 |
| 01/04 | 1,141 | 1,141 | 1,141 | 1,141 | -0.52% | 100 | 75億3060万 | -0.09% | 10.5 | 0.49 |
| 2023 | ||||||||||
| 12/29 | 1,140 | 1,147 | 1,140 | 1,147 | +0.53% | 600 | 75億7020万 | +0.44% | 10.56 | 0.47 |
| 12/28 | 1,140 | 1,141 | 1,139 | 1,141 | +0.09% | 700 | 75億3060万 | -0.09% | 10.5 | 0.47 |
| 12/27 | 1,139 | 1,141 | 1,137 | 1,140 | -0.09% | 700 | 75億2400万 | -0.18% | 10.49 | 0.47 |
| 12/26 | 1,142 | 1,142 | 1,141 | 1,141 | +0.18% | 200 | 75億3060万 | -0.09% | 10.5 | 0.47 |
| 12/25 | 1,140 | 1,145 | 1,139 | 1,139 | -0.09% | 500 | 75億1740万 | -0.18% | 10.48 | 0.47 |
| 12/22 | 1,139 | 1,140 | 1,139 | 1,140 | 0% | 1,500 | 75億2400万 | -0.09% | 10.49 | 0.47 |
| 12/21 | 1,145 | 1,145 | 1,140 | 1,140 | -0.87% | 2,500 | 75億2400万 | -0.09% | 10.49 | 0.47 |
| 12/20 | 1,148 | 1,150 | 1,147 | 1,150 | +0.35% | 1,700 | 75億9000万 | +0.79% | 10.59 | 0.47 |
| 12/19 | 1,148 | 1,148 | 1,145 | 1,146 | -0.35% | 1,700 | 75億6360万 | +0.44% | 10.55 | 0.47 |
| 12/18 | 1,145 | 1,150 | 1,145 | 1,150 | +0.7% | 300 | 75億9000万 | +0.79% | 10.59 | 0.47 |
| 12/15 | 1,141 | 1,142 | 1,141 | 1,142 | +0.09% | 200 | 75億3720万 | +0.09% | 10.51 | 0.47 |
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 | 1,070 6/27 6/26 他2件 | 850 1/5 | 7,000 2/22 | - | - | +13.85% 4/26 | -8.38% 1/5 |
| 2008年 3月期 | 1,130 12/28 | 875 4/4 | 4,000 3/21 11/21 7/24 6/21 5/14 4/26 | - | - | +17.71% 12/28 | -6.52% 1/22 |
| 2009年 3月期 | 1,055 6/3 | 779 11/17 | 5,000 12/16 | - | - | +38.26% 7/27 | -15.68% 11/17 |
| 2010年 3月期 | 1,362 7/27 | 900 10/5 | 6,700 1/22 | - | - | +21.4% 5/28 | -8.07% 4/6 |
| 2011年 3月期 | 1,115 5/28 | 860 4/6 | 4,100 8/20 | 73億5900万 | 56億7600万 | +6.69% 6/21 | -6.14% 12/27 |
| 2012年 3月期 | 1,080 1/5 | 940 7/29 | 10,200 7/29 | 71億2800万 | 62億400万 | +7.09% 1/5 | -6.04% 2/17 |
| 2013年 3月期 | 1,539 7/3 | 970 6/5 5/17 | 6,100 7/20 | 101億5740万 | 64億200万 | +45.49% 7/3 | -12.77% 10/5 |
| 2014年 3月期 | 1,164 4/2 | 940 3/10 | 8,000 12/10 | 76億8240万 | 62億400万 | +5.11% 10/16 | -6.24% 6/7 |
| 2015年 3月期 | 1,050 7/7 | 951 12/10 | 6,300 12/10 | 69億3000万 | 62億7660万 | +5.22% 7/7 | -3.59% 10/17 |
| 2016年 3月期 | 1,012 5/14 | 891 2/12 | 7,200 12/8 | 66億7920万 | 58億8060万 | +4.28% 9/30 | -3.81% 2/12 |
| 2017年 3月期 | 995 8/2 | 870 7/22 | 7,900 8/2 | 65億6700万 | 57億4200万 | +3.46% 10/18 | -3.46% 6/29 |
| 2018年 3月期 | 1,050 3/23 3/22 他3件 | 900 4/3 | 10,200 4/20 | 69億3000万 | 59億4000万 | +10.16% 4/23 | -1.86% 5/8 |
| 2019年 3月期 | 1,900 10/26 | 1,025 4/6 | 15,400 5/11 | 125億4000万 | 67億6500万 | +31.5% 1/28 | -10.69% 11/14 |
| 2020年 3月期 | 2,001 7/11 | 1,201 3/17 3/13 他2件 | 3,900 7/5 | 132億660万 | 79億2660万 | +24.86% 7/11 | -19.07% 3/13 |
| 2021年 3月期 | 1,860 6/25 | 1,207 4/1 | 6,500 11/19 | 122億7600万 | 79億6620万 | +17.85% 6/29 | -11.3% 8/14 |
| 2022年 3月期 | 1,385 5/20 | 1,161 3/10 | 6,800 7/2 | 91億4100万 | 76億6260万 | +3.39% 3/2 | -3.52% 9/1 |
| 2023年 3月期 | 1,237 8/15 8/10 他2件 | 1,140 10/11 | 8,900 7/4 | 81億6420万 | 75億2400万 | +3.45% 8/8 | -4.84% 10/11 |
| 2024年 3月期 | 1,197 2/9 | 1,119 8/4 | 9,400 7/4 | 79億20万 | 73億8540万 | +2.11% 2/22 | -1.56% 6/15 |
| 最新 | 1,174 2024/5/17 | 300 | 77億4840万 | -0.09% 1,175 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 26%（1.26倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/19 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/19
- -34%（0.66倍）
- 1993/12/28 vs 1992/12/30
- 1%（1.01倍）
- 1994/12/30 vs 1993/12/28
- 37%（1.37倍）
- 1995/12/27 vs 1994/12/30
- 5%（1.05倍）
- 1996/12/25 vs 1995/12/27
- -16%（0.84倍）
- 1997/12/25 vs 1996/12/25
- -30%（0.7倍）
- 1998/12/30 vs 1997/12/25
- -2%（0.98倍）
- 1999/12/24 vs 1998/12/30
- 5%（1.05倍）
- 2000/12/25 vs 1999/12/24
- 3%（1.03倍）
- 2001/12/25 vs 2000/12/25
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/25
- -15%（0.85倍）
- 2003/12/25 vs 2002/12/30
- 1%（1.01倍）
- 2004/12/28 vs 2003/12/25
- 25%（1.25倍）
- 2005/12/28 vs 2004/12/28
- 53%（1.53倍）
- 2006/12/25 vs 2005/12/28
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/25
- 31%（1.31倍）
- 2008/12/25 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/25 vs 2008/12/25
- 9%（1.09倍）
- 2010/12/27 vs 2009/12/25
- -7%（0.93倍）
- 2011/12/27 vs 2010/12/27
- 11%（1.11倍）
- 2012/12/27 vs 2011/12/27
- 8%（1.08倍）
- 2013/12/25 vs 2012/12/27
- -12%（0.88倍）
- 2014/12/29 vs 2013/12/25
- 0%（1倍）
- 2015/12/30 vs 2014/12/29
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 5%（1.05倍）
- 2018/12/28 vs 2017/12/29
- 17%（1.17倍）
- 2019/12/27 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/27
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/28 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/28
- -2%（0.98倍）
- 2024/05/17 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
455円（1998/09/14） - 158%（2.58倍）
1,174円（5/17）