株価チャート
株価
5/17
- 前日 (5/16)
- 1,406
- 始値
- 1,401
- 高値
- 1,413
- 安値
- 1,356
- 終値 -0.78%
- 1,395
- 出来高 -42.16%
- 5,900
乖離率
- 株価（5日）
移動平均値 - -2.24%
1,427 - 株価（25日）
移動平均値 - -6.06%
1,485 - 出来高（5日）
移動平均値 - -43.92%
10,520
2023/12/14～2024/05/17
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 | 1,401 | 1,413 | 1,356 | 1,395 | -0.78% | 5,900 | 141億4530万 | -6.06% | 10.51 | 2.04 |
| 05/16 | 1,438 | 1,438 | 1,350 | 1,406 | -2.23% | 10,200 | 142億5684万 | -5.89% | 10.59 | 2.05 |
| 05/15 | 1,460 | 1,470 | 1,425 | 1,438 | -0.83% | 6,600 | 145億8132万 | -4.39% | 10.83 | 2.1 |
| 05/14 | 1,478 | 1,478 | 1,374 | 1,450 | +0.14% | 19,300 | 147億300万 | -4.16% | 10.92 | 2.12 |
| 05/13 | 1,380 | 1,479 | 1,380 | 1,448 | +9.7% | 10,600 | 146億8272万 | -4.74% | 10.91 | 2.12 |
| 05/10 | 1,350 | 1,424 | 1,320 | 1,320 | -2.22% | 9,800 | 133億8480万 | -13.56% | 9.94 | 1.93 |
| 05/09 | 1,381 | 1,381 | 1,350 | 1,350 | -2.24% | 3,100 | 136億8900万 | -12.34% | 10.17 | 1.97 |
| 05/08 | 1,420 | 1,440 | 1,373 | 1,381 | -1.43% | 5,400 | 140億334万 | -11.13% | 10.4 | 2.02 |
| 05/07 | 1,381 | 1,401 | 1,355 | 1,401 | +1.82% | 5,500 | 142億614万 | -10.48% | 10.55 | 2.05 |
| 05/02 | 1,338 | 1,395 | 1,318 | 1,376 | +0.81% | 15,000 | 139億5264万 | -12.69% | 10.37 | 2.01 |
| 05/01 | 1,361 | 1,400 | 1,359 | 1,365 | -1.87% | 22,300 | 138億4110万 | -14.04% | 10.28 | 1.99 |
| 04/30 | 1,389 | 1,417 | 1,332 | 1,391 | -1.28% | 23,400 | 141億474万 | -13.01% | 10.48 | 2.03 |
| 04/26 | 1,444 | 1,444 | 1,374 | 1,409 | -2.63% | 19,100 | 142億8726万 | -12.43% | 10.61 | 2.06 |
| 04/25 | 1,403 | 1,452 | 1,403 | 1,447 | +1.26% | 19,700 | 146億7258万 | -10.51% | 10.9 | 2.11 |
| 04/24 | 1,484 | 1,490 | 1,400 | 1,429 | -4.48% | 18,400 | 144億9006万 | -11.95% | 10.76 | 2.09 |
| 04/23 | 1,553 | 1,553 | 1,473 | 1,496 | -3.67% | 13,300 | 151億6944万 | -8.16% | 11.27 | 2.19 |
| 04/22 | 1,603 | 1,603 | 1,553 | 1,553 | -3.18% | 8,900 | 157億4742万 | -4.84% | 11.7 | 2.27 |
| 04/19 | 1,621 | 1,625 | 1,592 | 1,604 | -1.29% | 13,600 | 162億6456万 | -1.78% | 12.08 | 2.34 |
| 04/18 | 1,615 | 1,629 | 1,614 | 1,625 | +0.62% | 18,000 | 164億7750万 | -0.49% | 12.24 | 2.37 |
| 04/17 | 1,633 | 1,636 | 1,603 | 1,615 | -1.16% | 6,400 | 163億7610万 | -0.92% | 12.17 | 2.36 |
| 04/16 | 1,644 | 1,644 | 1,610 | 1,634 | -0.97% | 3,800 | 165億6876万 | +0.25% | 12.31 | 2.39 |
| 04/15 | 1,648 | 1,653 | 1,616 | 1,650 | +0.73% | 6,800 | 167億3100万 | +1.29% | 12.43 | 2.41 |
| 04/12 | 1,632 | 1,650 | 1,631 | 1,638 | -0.18% | 5,400 | 166億932万 | +0.55% | 12.34 | 2.39 |
| 04/11 | 1,645 | 1,647 | 1,635 | 1,641 | -0.85% | 1,400 | 166億3974万 | +0.67% | 12.36 | 2.4 |
| 04/10 | 1,645 | 1,655 | 1,633 | 1,655 | +1.41% | 4,500 | 167億8170万 | +1.41% | 12.47 | 2.42 |
| 04/09 | 1,634 | 1,651 | 1,632 | 1,632 | -0.73% | 3,000 | 165億4848万 | -0.06% | 12.29 | 2.38 |
| 04/05 | 1,651 | 1,660 | 1,623 | 1,644 | -1.44% | 700 | 166億7016万 | +0.55% | 12.38 | 2.4 |
| 04/04 | 1,607 | 1,668 | 1,607 | 1,668 | +2.33% | 9,000 | 169億1352万 | +1.96% | 12.57 | 2.44 |
| 04/03 | 1,619 | 1,630 | 1,589 | 1,630 | -0.06% | 4,400 | 165億2820万 | -0.43% | 12.28 | 2.38 |
| 04/02 | 1,636 | 1,636 | 1,610 | 1,631 | -0.67% | 1,500 | 165億3834万 | -0.43% | 12.29 | 2.38 |
| 04/01 | 1,631 | 1,660 | 1,625 | 1,642 | -3.01% | 2,500 | 166億4988万 | +0.12% | 12.37 | 2.4 |
| 03/29 | 1,651 | 1,698 | 1,601 | 1,693 | +2.61% | 6,000 | 171億6702万 | +3.17% | 16.92 | 2.47 |
| 03/27 | 1,669 | 1,669 | 1,639 | 1,650 | -2.31% | 800 | 167億3100万 | +0.61% | 16.49 | 2.41 |
| 03/26 | 1,691 | 1,691 | 1,659 | 1,689 | +1.32% | 2,800 | 171億2646万 | +2.99% | 16.88 | 2.47 |
| 03/25 | 1,653 | 1,667 | 1,651 | 1,667 | +0.85% | 2,700 | 169億338万 | +1.77% | 16.66 | 2.44 |
| 03/22 | 1,636 | 1,653 | 1,607 | 1,653 | +1.04% | 5,500 | 167億6142万 | +0.92% | 16.52 | 2.42 |
| 03/21 | 1,649 | 1,650 | 1,595 | 1,636 | +1.49% | 11,100 | 165億8904万 | -0.06% | 16.35 | 2.39 |
| 03/19 | 1,583 | 1,636 | 1,572 | 1,612 | +1% | 16,900 | 163億4568万 | -1.53% | 16.11 | 2.36 |
| 03/18 | 1,582 | 1,610 | 1,573 | 1,596 | +0.88% | 16,800 | 161億8344万 | -2.62% | 15.95 | 2.33 |
| 03/15 | 1,563 | 1,601 | 1,563 | 1,582 | +0.7% | 2,500 | 160億4148万 | -3.6% | 15.81 | 2.31 |
| 03/14 | 1,566 | 1,571 | 1,566 | 1,571 | +0.32% | 800 | 159億2994万 | -4.44% | 15.7 | 2.3 |
| 03/13 | 1,593 | 1,649 | 1,560 | 1,566 | -2.13% | 7,200 | 158億7924万 | -4.92% | 15.65 | 2.29 |
| 03/12 | 1,568 | 1,600 | 1,568 | 1,600 | +2.56% | 2,100 | 162億2400万 | -3.03% | 15.99 | 2.34 |
| 03/11 | 1,613 | 1,632 | 1,559 | 1,560 | -2.99% | 5,100 | 158億1840万 | -5.57% | 15.59 | 2.28 |
| 03/08 | 1,603 | 1,639 | 1,603 | 1,608 | +0.5% | 4,900 | 163億512万 | -2.9% | 16.07 | 2.35 |
| 03/07 | 1,661 | 1,661 | 1,585 | 1,600 | -4.02% | 9,800 | 162億2400万 | -3.56% | 15.99 | 2.34 |
| 03/06 | 1,668 | 1,668 | 1,649 | 1,667 | -0.06% | 900 | 169億338万 | +0.3% | 16.66 | 2.44 |
| 03/05 | 1,677 | 1,677 | 1,656 | 1,668 | -1.07% | 1,000 | 169億1352万 | +0.48% | 16.67 | 2.44 |
| 03/04 | 1,687 | 1,687 | 1,652 | 1,686 | +0.24% | 2,500 | 170億9604万 | +1.63% | 16.85 | 2.46 |
| 03/01 | 1,673 | 1,687 | 1,650 | 1,682 | 0% | 6,800 | 170億5548万 | +1.45% | 16.81 | 2.46 |
| 02/29 | 1,680 | 1,682 | 1,649 | 1,682 | +0.66% | 9,400 | 170億5548万 | +1.51% | 16.81 | 2.46 |
| 02/28 | 1,680 | 1,700 | 1,663 | 1,671 | -0.06% | 3,000 | 169億4394万 | +0.97% | 16.7 | 2.44 |
| 02/27 | 1,677 | 1,700 | 1,652 | 1,672 | -0.3% | 7,500 | 169億5408万 | +1.21% | 16.71 | 2.44 |
| 02/26 | 1,682 | 1,682 | 1,639 | 1,677 | +0.3% | 3,000 | 170億478万 | +1.7% | 16.76 | 2.45 |
| 02/22 | 1,675 | 1,700 | 1,663 | 1,672 | -0.18% | 4,300 | 169億5408万 | +1.52% | 16.71 | 2.44 |
| 02/21 | 1,649 | 1,675 | 1,643 | 1,675 | +1.52% | 7,300 | 169億8450万 | +1.7% | 16.74 | 2.45 |
| 02/20 | 1,643 | 1,650 | 1,561 | 1,650 | 0% | 20,700 | 167億3100万 | +0.18% | 16.49 | 2.41 |
| 02/19 | 1,648 | 1,651 | 1,611 | 1,650 | +0.12% | 4,600 | 167億3100万 | +0.12% | 16.49 | 2.41 |
| 02/16 | 1,654 | 1,659 | 1,622 | 1,648 | -0.42% | 4,900 | 167億1072万 | -0.12% | 16.47 | 2.41 |
| 02/15 | 1,645 | 1,655 | 1,610 | 1,655 | +0.61% | 5,800 | 167億8170万 | +0.12% | 16.54 | 2.42 |
| 02/14 | 1,585 | 1,650 | 1,584 | 1,645 | +1.23% | 6,800 | 166億8030万 | -0.54% | 16.44 | 2.4 |
| 02/13 | 1,655 | 1,659 | 1,625 | 1,625 | -1.81% | 7,500 | 164億7750万 | -1.87% | 16.24 | 2.37 |
| 02/09 | 1,660 | 1,680 | 1,640 | 1,655 | -0.48% | 3,900 | 167億8170万 | -0.18% | 16.54 | 2.42 |
| 02/08 | 1,647 | 1,670 | 1,630 | 1,663 | +1.09% | 2,800 | 168億6282万 | +0.24% | 16.62 | 2.43 |
| 02/07 | 1,637 | 1,660 | 1,637 | 1,645 | 0% | 3,100 | 166億8030万 | -1.02% | 16.44 | 2.4 |
| 02/06 | 1,650 | 1,653 | 1,627 | 1,645 | -0.3% | 2,800 | 166億8030万 | -1.14% | 16.44 | 2.4 |
| 02/05 | 1,654 | 1,655 | 1,641 | 1,650 | -0.3% | 2,600 | 167億3100万 | -0.9% | 16.49 | 2.41 |
| 02/02 | 1,659 | 1,670 | 1,644 | 1,655 | -0.48% | 7,800 | 167億8170万 | -0.72% | 16.54 | 2.42 |
| 02/01 | 1,635 | 1,666 | 1,628 | 1,663 | -0.72% | 2,000 | 168億6282万 | -0.3% | 16.62 | 2.43 |
| 01/31 | 1,600 | 1,675 | 1,586 | 1,675 | +0.24% | 10,700 | 169億8450万 | +0.42% | 16.74 | 2.45 |
| 01/30 | 1,616 | 1,671 | 1,610 | 1,671 | +3.53% | 5,000 | 169億4394万 | +0.12% | 16.7 | 2.44 |
| 01/29 | 1,650 | 1,672 | 1,606 | 1,614 | -1.82% | 6,000 | 163億6596万 | -3.3% | 16.13 | 2.36 |
| 01/26 | 1,696 | 1,696 | 1,644 | 1,644 | -1.56% | 5,000 | 166億7016万 | -1.67% | 16.43 | 2.4 |
| 01/25 | 1,660 | 1,677 | 1,651 | 1,670 | +1.71% | 7,700 | 169億3380万 | -0.18% | 16.69 | 2.44 |
| 01/24 | 1,622 | 1,653 | 1,610 | 1,642 | +0.31% | 6,100 | 166億4988万 | -1.85% | 16.41 | 2.4 |
| 01/23 | 1,612 | 1,663 | 1,612 | 1,637 | +1.55% | 17,400 | 165億9918万 | -2.27% | 16.36 | 2.39 |
| 01/22 | 1,637 | 1,641 | 1,587 | 1,612 | +1.64% | 7,700 | 163億4568万 | -3.99% | 16.11 | 2.36 |
| 01/19 | 1,597 | 1,610 | 1,517 | 1,586 | -2.76% | 15,500 | 160億8204万 | -5.76% | 15.85 | 2.32 |
| 01/18 | 1,666 | 1,666 | 1,602 | 1,631 | -1.75% | 11,000 | 165億3834万 | -3.43% | 16.3 | 2.38 |
| 01/17 | 1,681 | 1,681 | 1,626 | 1,660 | -1.37% | 10,900 | 168億3240万 | -1.83% | 16.59 | 2.43 |
| 01/16 | 1,675 | 1,688 | 1,671 | 1,683 | -0.3% | 7,500 | 170億6562万 | -0.59% | 16.82 | 2.46 |
| 01/15 | 1,684 | 1,701 | 1,682 | 1,688 | -0.71% | 8,100 | 171億1632万 | -0.3% | 16.87 | 2.47 |
| 01/12 | 1,696 | 1,702 | 1,672 | 1,700 | -0.18% | 7,300 | 172億3800万 | +0.47% | 16.99 | 2.48 |
| 01/11 | 1,686 | 1,709 | 1,686 | 1,703 | +1.01% | 6,400 | 172億6842万 | +0.65% | 17.02 | 2.49 |
| 01/10 | 1,674 | 1,705 | 1,673 | 1,686 | -0.24% | 16,400 | 170億9604万 | -0.3% | 16.85 | 2.46 |
| 01/09 | 1,654 | 1,707 | 1,654 | 1,690 | 0% | 15,900 | 171億3660万 | -0.06% | 16.89 | 2.47 |
| 01/05 | 1,677 | 1,701 | 1,663 | 1,690 | +1.38% | 8,100 | 171億3660万 | -0.12% | 16.89 | 2.47 |
| 01/04 | 1,746 | 1,746 | 1,667 | 1,667 | -4.25% | 23,400 | 169億338万 | -1.3% | 16.66 | 2.44 |
| 2023 | ||||||||||
| 12/29 | 1,650 | 1,742 | 1,650 | 1,741 | +3.02% | 10,700 | 176億5374万 | +3.26% | 17.32 | 2.61 |
| 12/28 | 1,647 | 1,701 | 1,627 | 1,690 | +0.18% | 12,700 | 171億3660万 | +0.6% | 16.81 | 2.53 |
| 12/27 | 1,691 | 1,704 | 1,650 | 1,687 | -0.18% | 8,400 | 171億618万 | +0.78% | 16.78 | 2.52 |
| 12/26 | 1,696 | 1,700 | 1,662 | 1,690 | +0.24% | 8,500 | 171億3660万 | +1.38% | 16.81 | 2.53 |
| 12/25 | 1,693 | 1,739 | 1,686 | 1,686 | +1.02% | 12,900 | 170億9604万 | +1.57% | 16.77 | 2.52 |
| 12/22 | 1,680 | 1,743 | 1,666 | 1,669 | -1.53% | 4,600 | 169億2366万 | +0.97% | 16.6 | 2.5 |
| 12/21 | 1,652 | 1,700 | 1,645 | 1,695 | +2.29% | 7,900 | 171億8730万 | +2.91% | 16.86 | 2.54 |
| 12/20 | 1,690 | 1,695 | 1,651 | 1,657 | -2.13% | 13,300 | 168億198万 | +1.1% | 16.48 | 2.48 |
| 12/19 | 1,675 | 1,700 | 1,666 | 1,693 | +1.07% | 12,100 | 171億6702万 | +3.74% | 16.84 | 2.53 |
| 12/18 | 1,642 | 1,691 | 1,620 | 1,675 | -0.24% | 17,400 | 169億8450万 | +3.08% | 16.66 | 2.51 |
| 12/15 | 1,687 | 1,698 | 1,616 | 1,679 | -0.65% | 11,800 | 170億2506万 | +3.77% | 16.7 | 2.51 |
| 12/14 | 1,701 | 1,712 | 1,682 | 1,690 | -2.09% | 25,600 | 171億3660万 | +4.9% | 16.81 | 2.53 |
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 | 810 4/19 | 475 8/11 | 38,100 4/20 | - | - | +9.98% 9/11 | -14.39% 8/1 |
| 2008年 3月期 | 517 5/8 4/2 | 237 3/24 | 59,300 5/22 | - | - | +18.08% 10/10 | -19.64% 9/13 |
| 2009年 3月期 | 296 6/27 | 161 3/10 3/5 | 21,400 10/24 | - | - | +15.03% 3/26 | -19.7% 10/24 |
| 2010年 3月期 | 260 8/26 | 167 5/22 5/19 | 30,400 12/3 | - | - | +15.38% 6/16 | -12.53% 11/18 |
| 2011年 3月期 | 303 7/15 | 189 5/27 5/26 他2件 | 228,000 7/15 | 31億6332万 | 19億7316万 | +26.76% 7/15 | -23.31% 3/15 |
| 2012年 3月期 | 290 3/26 3/16 他2件 | 212 11/21 | 32,700 2/1 | 30億2760万 | 22億1328万 | +11.24% 12/13 | -6.2% 11/17 |
| 2013年 3月期 | 410 12/5 | 247 5/22 | 664,100 12/5 | 42億8040万 | 25億7868万 | +29.41% 12/4 | -10.32% 2/14 |
| 2014年 3月期 | 360 4/26 4/24 | 267 3/27 3/24 | 157,300 10/24 | 37億5840万 | 27億8748万 | +11.49% 9/17 | -10.59% 6/7 |
| 2015年 3月期 | 351 2/26 | 252 5/14 | 87,800 12/22 | 36億6444万 | 26億3088万 | +8.68% 2/19 | -7.41% 4/2 |
| 2016年 3月期 | 450 6/23 | 298 1/21 | 1,199,500 5/13 | 46億9800万 | 31億1112万 | +15.11% 5/28 | -12.15% 8/25 |
| 2017年 3月期 | 414 3/3 | 303 4/8 | 749,600 5/16 | 43億2216万 | 31億6332万 | +9.77% 3/2 | -6.03% 4/4 |
| 2018年 3月期 | 467 10/31 | 360 4/17 | 132,700 9/25 | 48億7548万 | 37億5840万 | +8.02% 9/28 | -7.42% 2/6 |
| 2019年 3月期 | 464 10/1 | 325 12/25 | 480,600 10/1 | 48億4416万 | 33億9300万 | +6.63% 10/1 | -13.56% 12/25 |
| 2020年 3月期 | 747 12/23 | 380 5/16 | 220,900 2/12 | 77億9868万 | 39億6720万 | +24.9% 12/19 | -30.87% 3/13 |
| 2021年 3月期 | 599 6/11 6/10 | 400 10/29 | 371,200 2/10 | 62億5356万 | 41億7600万 | +23.4% 2/10 | -10.52% 7/31 |
| 2022年 3月期 | 869 3/2 | 498 4/23 | 262,200 3/2 | 90億7236万 | 51億9912万 | +14.26% 8/18 | -8.06% 12/20 |
| 2023年 3月期 | 1,034 2/3 | 707 5/19 | 330,900 8/15 | 104億8476万 | 73億8108万 | +18.59% 8/19 | -10.99% 5/18 |
| 2024年 3月期 | 1,795 12/12 | 817 4/17 | 166,900 8/15 | 182億130万 | 82億8438万 | +15.5% 7/5 | -14.04% 5/1 |
| 最新 | 1,395 2024/5/17 | 5,900 | 141億4530万 | -6.06% 1,485 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- -24%（0.76倍）
- 1992/12/24 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/24
- 54%（1.54倍）
- 1994/12/30 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/30
- -33%（0.67倍）
- 1996/12/26 vs 1995/12/29
- -15%（0.85倍）
- 1997/12/30 vs 1996/12/26
- -59%（0.41倍）
- 1998/12/30 vs 1997/12/30
- -1%（0.99倍）
- 1999/12/30 vs 1998/12/30
- 45%（1.45倍）
- 2000/12/29 vs 1999/12/30
- -27%（0.73倍）
- 2001/12/28 vs 2000/12/29
- -2%（0.98倍）
- 2002/12/27 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/29 vs 2002/12/27
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/29
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 103%（2.03倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- -4%（0.96倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 97%（1.97倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- 83%（1.83倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- 95%（1.95倍）
- 2024/05/17 vs 2023/12/29
- -20%（0.8倍）
- 過去安値
161円（2009/03/10） - 766%（8.66倍）
1,395円（5/17）