株価チャート
株価
5/17
- 前日 (5/16)
- 1,797
- 始値
- 1,797
- 高値
- 1,798
- 安値
- 1,797
- 終値 +0.06%
- 1,798
- 出来高 -90.91%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.11%
1,800 - 株価（25日）
移動平均値 - -0.99%
1,816 - 出来高（5日）
移動平均値 - -74.36%
780
2023/12/18～2024/05/17
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 | 1,797 | 1,798 | 1,797 | 1,798 | +0.06% | 200 | 89億6213万 | -0.99% | 639.47 | 1.96 |
| 05/16 | 1,803 | 1,803 | 1,797 | 1,797 | -0.28% | 2,200 | 89億5714万 | -1.1% | 639.12 | 1.96 |
| 05/15 | 1,803 | 1,803 | 1,802 | 1,802 | -0.06% | 500 | 89億8206万 | -0.83% | 640.89 | 1.96 |
| 05/14 | 1,802 | 1,803 | 1,802 | 1,803 | +0.06% | 400 | 89億8705万 | -0.72% | 641.25 | 1.96 |
| 05/13 | 1,802 | 1,802 | 1,802 | 1,802 | 0% | 600 | 89億8206万 | -0.77% | 640.89 | 1.96 |
| 05/10 | 1,808 | 1,808 | 1,802 | 1,802 | -0.33% | 800 | 89億8206万 | -0.77% | 640.89 | 1.96 |
| 05/09 | 1,836 | 1,836 | 1,806 | 1,808 | +0.22% | 1,100 | 90億1197万 | -0.39% | 643.03 | 1.97 |
| 05/08 | 1,819 | 1,819 | 1,804 | 1,804 | -0.82% | 800 | 89億9203万 | -0.72% | 641.61 | 1.96 |
| 05/07 | 1,826 | 1,826 | 1,819 | 1,819 | +0.22% | 200 | 90億6680万 | 0% | 646.94 | 1.98 |
| 05/02 | 1,815 | 1,815 | 1,815 | 1,815 | +0.83% | 100 | 90億4686万 | -0.33% | 645.52 | 1.97 |
| 05/01 | 1,805 | 1,818 | 1,799 | 1,800 | -0.28% | 600 | 89億7210万 | -1.59% | 640.18 | 1.96 |
| 04/30 | 1,797 | 1,805 | 1,797 | 1,805 | 0% | 1,400 | 89億9702万 | -1.74% | 641.96 | 1.96 |
| 04/26 | 1,816 | 1,861 | 1,805 | 1,805 | +0.22% | 2,300 | 89億9702万 | -2.11% | 641.96 | 1.96 |
| 04/25 | 1,806 | 1,806 | 1,801 | 1,801 | -0.28% | 300 | 89億7708万 | -2.75% | 640.54 | 1.96 |
| 04/24 | 1,803 | 1,810 | 1,803 | 1,806 | +0.33% | 600 | 90億200万 | -2.9% | 642.32 | 1.97 |
| 04/23 | 1,815 | 1,822 | 1,796 | 1,800 | -0.83% | 700 | 89億7210万 | -3.64% | 640.18 | 1.96 |
| 04/22 | 1,818 | 1,818 | 1,782 | 1,815 | -0.22% | 1,100 | 90億4686万 | -3.25% | 645.52 | 1.97 |
| 04/19 | 1,823 | 1,823 | 1,790 | 1,819 | -1.03% | 1,500 | 90億6680万 | -3.4% | 646.94 | 1.98 |
| 04/18 | 1,818 | 1,838 | 1,817 | 1,838 | -0.65% | 700 | 91億6151万 | -2.75% | 653.7 | 2 |
| 04/17 | 1,860 | 1,860 | 1,850 | 1,850 | -0.32% | 600 | 92億2132万 | -2.48% | 657.97 | 2.01 |
| 04/16 | 1,832 | 1,856 | 1,832 | 1,856 | -0.11% | 500 | 92億5123万 | -2.42% | 660.1 | 2.02 |
| 04/15 | 1,858 | 1,858 | 1,858 | 1,858 | +1.59% | 300 | 92億6120万 | -2.62% | 660.81 | 2.02 |
| 04/12 | 1,858 | 1,858 | 1,829 | 1,829 | -1.19% | 900 | 91億1665万 | -4.44% | 650.5 | 1.99 |
| 04/11 | 1,821 | 1,851 | 1,821 | 1,851 | +1.65% | 300 | 92億2630万 | -3.69% | 658.32 | 2.01 |
| 04/10 | 1,854 | 1,855 | 1,814 | 1,821 | -0.16% | 1,200 | 90億7677万 | -5.55% | 647.65 | 1.98 |
| 04/09 | 1,795 | 1,840 | 1,795 | 1,824 | +1.62% | 3,600 | 90億9172万 | -5.59% | 648.72 | 1.98 |
| 04/08 | 1,787 | 1,795 | 1,787 | 1,795 | +0.73% | 400 | 89億4717万 | -7.28% | 638.41 | 1.95 |
| 04/05 | 1,800 | 1,800 | 1,782 | 1,782 | -1% | 1,800 | 88億8237万 | -8.1% | 633.78 | 1.94 |
| 04/04 | 1,801 | 1,801 | 1,800 | 1,800 | +0.84% | 1,000 | 89億7210万 | -7.36% | 640.18 | 1.96 |
| 04/03 | 1,796 | 1,796 | 1,784 | 1,785 | -0.78% | 2,600 | 88億9733万 | -8.27% | 634.85 | 1.94 |
| 04/02 | 1,829 | 1,831 | 1,799 | 1,799 | -2.02% | 2,800 | 89億6711万 | -7.7% | 639.83 | 1.96 |
| 04/01 | 1,861 | 1,862 | 1,800 | 1,836 | -1.4% | 3,700 | 91億5154万 | -5.94% | 652.99 | 2 |
| 03/29 | 1,892 | 1,892 | 1,862 | 1,862 | -0.53% | 2,300 | 92億8113万 | -4.66% | 52.09 | 2.03 |
| 03/28 | 1,853 | 1,877 | 1,852 | 1,872 | -7.05% | 3,000 | 93億3098万 | -4.1% | 52.37 | 2.04 |
| 03/27 | 2,000 | 2,016 | 1,991 | 2,014 | +0.7% | 3,400 | 100億3878万 | +3.23% | 56.34 | 2.19 |
| 03/26 | 1,999 | 2,000 | 1,990 | 2,000 | +0.3% | 1,800 | 99億6900万 | +2.88% | 55.95 | 2.18 |
| 03/25 | 2,000 | 2,001 | 1,994 | 1,994 | -0.3% | 3,100 | 99億3909万 | +2.94% | 55.78 | 2.17 |
| 03/22 | 2,000 | 2,000 | 1,985 | 2,000 | 0% | 2,200 | 99億6900万 | +3.57% | 55.95 | 2.18 |
| 03/21 | 2,000 | 2,000 | 1,975 | 2,000 | 0% | 2,500 | 99億6900万 | +3.95% | 55.95 | 2.18 |
| 03/19 | 2,000 | 2,001 | 1,980 | 2,000 | 0% | 2,400 | 99億6900万 | +4.33% | 55.95 | 2.18 |
| 03/18 | 2,000 | 2,002 | 1,995 | 2,000 | +0.35% | 1,600 | 99億6900万 | +4.71% | 55.95 | 2.18 |
| 03/15 | 2,008 | 2,009 | 1,993 | 1,993 | +0.1% | 900 | 99億3410万 | +4.73% | 55.75 | 2.17 |
| 03/14 | 2,010 | 2,010 | 1,991 | 1,991 | -0.95% | 800 | 99億2413万 | +5.01% | 55.69 | 2.17 |
| 03/13 | 1,983 | 2,010 | 1,981 | 2,010 | +1.41% | 2,000 | 100億1884万 | +6.41% | 56.23 | 2.19 |
| 03/12 | 2,011 | 2,011 | 1,980 | 1,982 | -1.44% | 1,500 | 98億7927万 | +5.37% | 55.44 | 2.16 |
| 03/11 | 2,014 | 2,015 | 2,000 | 2,011 | +0.05% | 600 | 100億2382万 | +7.25% | 56.25 | 2.19 |
| 03/08 | 2,010 | 2,020 | 2,010 | 2,010 | +0.2% | 600 | 100億1884万 | +7.66% | 56.23 | 2.19 |
| 03/07 | 2,020 | 2,035 | 1,960 | 2,006 | +0.2% | 3,000 | 99億9890万 | +7.91% | 56.11 | 2.18 |
| 03/06 | 1,958 | 2,005 | 1,954 | 2,002 | +3.25% | 3,300 | 99億7896万 | +8.1% | 56 | 2.18 |
| 03/05 | 1,908 | 1,940 | 1,908 | 1,939 | +1.68% | 3,200 | 96億6494万 | +5.15% | 54.24 | 2.11 |
| 03/04 | 1,899 | 1,915 | 1,899 | 1,907 | +1.44% | 1,100 | 95億544万 | +3.7% | 53.35 | 2.08 |
| 03/01 | 1,890 | 1,890 | 1,880 | 1,880 | -0.53% | 1,000 | 93億7086万 | +2.4% | 52.59 | 2.05 |
| 02/29 | 1,861 | 1,890 | 1,861 | 1,890 | +1.56% | 600 | 94億2070万 | +3.11% | 52.87 | 2.06 |
| 02/28 | 1,880 | 1,890 | 1,861 | 1,861 | -0.53% | 2,700 | 92億7615万 | +1.69% | 52.06 | 2.03 |
| 02/27 | 1,879 | 1,880 | 1,871 | 1,871 | +0.48% | 1,600 | 93億2599万 | +2.35% | 52.34 | 2.04 |
| 02/26 | 1,865 | 1,875 | 1,860 | 1,862 | -0.16% | 1,400 | 92億8113万 | +2.03% | 52.09 | 2.03 |
| 02/22 | 1,859 | 1,865 | 1,859 | 1,865 | +0.81% | 1,300 | 92億9609万 | +2.3% | 52.17 | 2.03 |
| 02/21 | 1,854 | 1,859 | 1,850 | 1,850 | +1.31% | 800 | 92億2132万 | +1.65% | 51.75 | 2.01 |
| 02/20 | 1,857 | 1,859 | 1,819 | 1,826 | -1.03% | 4,100 | 91億169万 | +0.44% | 51.08 | 1.99 |
| 02/19 | 1,857 | 1,857 | 1,845 | 1,845 | +0.82% | 600 | 91億9640万 | +1.54% | 51.61 | 2.01 |
| 02/16 | 1,850 | 1,860 | 1,830 | 1,830 | -1.08% | 1,700 | 91億2163万 | +0.83% | 51.19 | 1.99 |
| 02/15 | 1,825 | 1,850 | 1,825 | 1,850 | +1.37% | 1,600 | 92億2132万 | +1.98% | 51.75 | 2.01 |
| 02/14 | 1,824 | 1,825 | 1,818 | 1,825 | 0% | 1,800 | 90億9671万 | +0.72% | 51.05 | 1.99 |
| 02/13 | 1,820 | 1,825 | 1,820 | 1,825 | +0.39% | 1,700 | 90億9671万 | +0.77% | 51.05 | 1.99 |
| 02/09 | 1,819 | 1,819 | 1,818 | 1,818 | 0% | 400 | 90億6182万 | +0.44% | 50.86 | 1.98 |
| 02/08 | 1,811 | 1,819 | 1,811 | 1,818 | 0% | 700 | 90億6182万 | +0.5% | 50.86 | 1.98 |
| 02/07 | 1,811 | 1,819 | 1,810 | 1,818 | -0.11% | 2,000 | 90億6182万 | +0.61% | 50.86 | 1.98 |
| 02/06 | 1,820 | 1,820 | 1,811 | 1,820 | 0% | 1,900 | 90億7179万 | +0.89% | 50.91 | 1.98 |
| 02/05 | 1,820 | 1,820 | 1,816 | 1,820 | 0% | 900 | 90億7179万 | +1.05% | 50.91 | 1.98 |
| 02/02 | 1,820 | 1,820 | 1,811 | 1,820 | +0.05% | 700 | 90億7179万 | +1.17% | 50.91 | 1.98 |
| 02/01 | 1,820 | 1,820 | 1,810 | 1,819 | 0% | 1,300 | 90億6680万 | +1.28% | 50.88 | 1.98 |
| 01/31 | 1,819 | 1,820 | 1,809 | 1,819 | +0.28% | 1,400 | 90億6680万 | +1.39% | 50.88 | 1.98 |
| 01/30 | 1,818 | 1,818 | 1,814 | 1,814 | -0.06% | 1,900 | 90億4188万 | +1.28% | 50.74 | 1.97 |
| 01/29 | 1,814 | 1,815 | 1,813 | 1,815 | +0.06% | 600 | 90億4686万 | +1.45% | 50.77 | 1.97 |
| 01/26 | 1,811 | 1,814 | 1,807 | 1,814 | 0% | 500 | 90億4188万 | +1.51% | 50.74 | 1.97 |
| 01/25 | 1,813 | 1,814 | 1,813 | 1,814 | 0% | 500 | 90億4188万 | +1.68% | 50.74 | 1.97 |
| 01/24 | 1,806 | 1,814 | 1,806 | 1,814 | -0.06% | 500 | 90億4188万 | +1.8% | 50.74 | 1.97 |
| 01/23 | 1,827 | 1,828 | 1,809 | 1,815 | +0.55% | 1,100 | 90億4686万 | +1.97% | 50.77 | 1.97 |
| 01/22 | 1,797 | 1,828 | 1,797 | 1,805 | -0.06% | 2,600 | 89億9702万 | +1.52% | 50.49 | 1.96 |
| 01/19 | 1,796 | 1,806 | 1,795 | 1,806 | +0.44% | 1,400 | 90億200万 | +1.69% | 50.52 | 1.97 |
| 01/18 | 1,799 | 1,799 | 1,798 | 1,798 | -0.11% | 400 | 89億6213万 | +1.3% | 50.3 | 1.96 |
| 01/17 | 1,799 | 1,800 | 1,799 | 1,800 | +0.11% | 300 | 89億7210万 | +1.52% | 50.35 | 1.96 |
| 01/16 | 1,801 | 1,801 | 1,798 | 1,798 | -0.17% | 1,800 | 89億6213万 | +1.52% | 50.3 | 1.96 |
| 01/15 | 1,808 | 1,808 | 1,801 | 1,801 | +0.22% | 1,000 | 89億7708万 | +1.75% | 50.38 | 1.96 |
| 01/12 | 1,798 | 1,810 | 1,797 | 1,797 | -0.44% | 2,000 | 89億5714万 | +1.64% | 50.27 | 1.96 |
| 01/11 | 1,810 | 1,810 | 1,796 | 1,805 | -0.28% | 2,600 | 89億9702万 | +2.21% | 50.49 | 1.96 |
| 01/10 | 1,798 | 1,810 | 1,796 | 1,810 | +0.67% | 2,500 | 90億2194万 | +2.55% | 50.63 | 1.97 |
| 01/09 | 1,790 | 1,798 | 1,790 | 1,798 | +0.45% | 900 | 89億6213万 | +1.99% | 50.3 | 1.96 |
| 01/05 | 1,782 | 1,790 | 1,780 | 1,790 | +0.28% | 600 | 89億2225万 | +1.65% | 50.07 | 1.95 |
| 01/04 | 1,780 | 1,789 | 1,780 | 1,785 | +0.85% | 900 | 88億9733万 | +1.42% | 49.93 | 1.94 |
| 2023 | ||||||||||
| 12/29 | 1,755 | 1,770 | 1,755 | 1,770 | +0.91% | 1,000 | 88億2256万 | +0.57% | 49.51 | 1.93 |
| 12/28 | 1,759 | 1,760 | 1,753 | 1,754 | +0.17% | 1,400 | 87億4281万 | -0.28% | 49.07 | 1.92 |
| 12/27 | 1,752 | 1,758 | 1,751 | 1,751 | -0.28% | 2,700 | 87億2785万 | -0.45% | 48.98 | 1.91 |
| 12/26 | 1,753 | 1,756 | 1,752 | 1,756 | -0.06% | 3,100 | 87億5278万 | -0.23% | 49.12 | 1.92 |
| 12/25 | 1,756 | 1,758 | 1,755 | 1,757 | -0.06% | 2,400 | 87億5776万 | -0.11% | 49.15 | 1.92 |
| 12/22 | 1,758 | 1,758 | 1,755 | 1,758 | +0.06% | 3,000 | 87億6275万 | -0.11% | 49.18 | 1.92 |
| 12/21 | 1,760 | 1,760 | 1,755 | 1,757 | +0.06% | 1,000 | 87億5776万 | -0.17% | 49.15 | 1.92 |
| 12/20 | 1,760 | 1,762 | 1,755 | 1,756 | -0.23% | 2,700 | 87億5278万 | -0.23% | 49.12 | 1.92 |
| 12/19 | 1,757 | 1,760 | 1,755 | 1,760 | +0.17% | 2,700 | 87億7272万 | 0% | 49.23 | 1.92 |
| 12/18 | 1,757 | 1,766 | 1,757 | 1,757 | 0% | 1,300 | 87億5776万 | -0.17% | 49.15 | 1.92 |
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 | 11,000 1,100 4/24 1,100 4/21 他3件 | 10,000 1,000 7/19 | 1,800 18,000 12/1 18,000 9/1 | - | - | +3.33% 9/25 | -4.56% 1/12 |
| 2008年 3月期 | 12,000 1,200 3/14 | 9,500 950 10/22 | 2,700 27,000 10/22 | - | - | +5.02% 3/24 | -3.96% 10/22 |
| 2009年 3月期 | 10,800 1,080 6/30 | 7,800 780 3/31 780 3/11 | 1,600 16,000 10/29 | - | - | +5.24% 4/16 | -12.13% 10/10 |
| 2010年 3月期 | 8,500 850 4/16 | 5,650 565 12/14 | 1,900 19,000 11/10 | - | - | +6.72% 6/24 | -16.6% 11/24 |
| 2011年 3月期 | 7,000 700 4/27 | 1,620 162 10/12 | 38,300 383,000 10/7 | 157億5000万 | 36億4500万 | +42.63% 1/14 | -64.37% 10/8 |
| 2012年 3月期 | 3,000 300 6/2 | 1,600 160 3/28 | 5,100 51,000 4/6 | 67億5000万 | 36億 | +22.05% 6/1 | -40.29% 4/25 |
| 2013年 3月期 | 1,580 158 2/12 158 2/8 | 390 39 8/9 39 7/23 | 34,400 344,000 9/28 | 35億5500万 | 8億7750万 | +87.37% 9/28 | -34.43% 7/23 |
| 2014年 3月期 | 3,200 320 10/3 | 1,360 136 7/8 136 7/5 他7件 | 11,800 118,000 8/15 | 72億 | 30億6000万 | +49.34% 10/3 | -18.31% 12/19 |
| 2015年 3月期 | 3,000 300 3/31 | 2,300 230 10/16 230 8/1 他5件 | 3,300 33,000 3/31 | 147億7290万 | 113億2589万 | +59.64% 4/6 | -5.52% 10/17 |
| 2016年 3月期 | 4,690 469 4/7 | 2,920 292 4/1 | 5,200 52,000 4/3 | 230億9496万 | 143億7895万 | +7.3% 2/15 | -7.31% 8/24 |
| 2017年 3月期 | 6,900 690 3/10 | 3,070 307 7/29 | 3,900 39,000 3/8 | 339億7767万 | 151億1760万 | +43.17% 3/9 | -12.49% 4/6 |
| 2018年 3月期 | 9,580 958 1/22 | 5,000 500 4/27 | 9,100 91,000 1/22 | 477億5151万 | 246億2150万 | +31.88% 1/23 | -23.04% 4/11 |
| 2019年 3月期 | 7,700 770 4/2 | 3,220 12/25 | 8,500 12/25 | 383億8065万 | 160億5009万 | +15.28% 2/6 | -27.88% 12/25 |
| 2020年 3月期 | 4,350 4/1 | 2,001 3/13 | 6,300 12/16 | 216億8257万 | 99億7398万 | +2.72% 5/8 | -22.67% 3/13 |
| 2021年 3月期 | 2,585 3/23 | 1,860 1/4 | 4,500 2/16 | 128億8493万 | 92億7117万 | +14.83% 2/25 | -14.03% 4/8 |
| 2022年 3月期 | 2,408 6/30 | 1,919 3/30 | 4,200 6/15 | 120億267万 | 95億6525万 | +5.52% 5/28 | -5.98% 12/6 |
| 2023年 3月期 | 1,989 4/12 | 1,681 12/28 | 5,900 12/28 | 99億1417万 | 83億7894万 | +2.26% 3/10 | -4.21% 12/27 |
| 2024年 3月期 | 2,035 3/7 | 1,740 11/6 10/4 | 4,100 2/20 | 101億4345万 | 86億7303万 | +8.11% 3/6 | -8.26% 4/3 |
| 最新 | 1,798 2024/5/17 | 200 | 89億6213万 | -0.99% 1,816 | |||
年間値上がり率
- 1984/12/24 vs 1983/12/28
- 5%（1.05倍）
- 1985/12/27 vs 1984/12/24
- 30%（1.3倍）
- 1986/12/27 vs 1985/12/27
- 15%（1.15倍）
- 1987/12/24 vs 1986/12/27
- 42%（1.42倍）
- 1988/12/28 vs 1987/12/24
- -1%（0.99倍）
- 1989/12/27 vs 1988/12/28
- 8%（1.08倍）
- 1990/12/27 vs 1989/12/27
- -6%（0.94倍）
- 1991/12/25 vs 1990/12/27
- -3%（0.97倍）
- 1992/12/25 vs 1991/12/25
- -8%（0.92倍）
- 1993/12/24 vs 1992/12/25
- 7%（1.07倍）
- 1994/12/26 vs 1993/12/24
- 1%（1.01倍）
- 1995/12/29 vs 1994/12/26
- 4%（1.04倍）
- 1996/12/26 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/26 vs 1996/12/26
- 0%（1倍）
- 1998/12/30 vs 1997/12/26
- -9%（0.91倍）
- 1999/12/29 vs 1998/12/30
- -6%（0.94倍）
- 2000/12/29 vs 1999/12/29
- -25%（0.75倍）
- 2001/12/26 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/27 vs 2001/12/26
- -15%（0.85倍）
- 2003/12/29 vs 2002/12/27
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/29
- 2%（1.02倍）
- 2005/12/29 vs 2004/12/30
- 3%（1.03倍）
- 2006/12/29 vs 2005/12/29
- 6%（1.06倍）
- 2007/12/25 vs 2006/12/29
- -6%（0.94倍）
- 2008/12/29 vs 2007/12/25
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/29
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- -66%（0.34倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- -35%（0.65倍）
- 2013/12/30 vs 2012/12/28
- 116%（2.16倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 45%（1.45倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- -27%（0.73倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/05/17 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
390円（2012/08/09） - 361%（4.61倍）
1,798円（5/17）