株価チャート
株価
5/17
- 前日 (5/16)
- 1,116
- 始値
- 1,120
- 高値
- 1,139
- 安値
- 1,118
- 終値 +1.79%
- 1,136
- 出来高 +47.78%
- 13,300
乖離率
- 株価（5日）
移動平均値 - +1.16%
1,123 - 株価（25日）
移動平均値 - +3.18%
1,101 - 出来高（5日）
移動平均値 - +5.39%
12,620
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 | 1,120 | 1,139 | 1,118 | 1,136 | +1.79% | 13,300 | 97億5334万 | +3.18% | 11.43 | 1.24 |
| 05/16 | 1,113 | 1,121 | 1,105 | 1,116 | +0.36% | 9,000 | 95億8162万 | +1.55% | 11.23 | 1.22 |
| 05/15 | 1,128 | 1,128 | 1,109 | 1,112 | -0.98% | 15,500 | 95億4728万 | +1.37% | 11.19 | 1.21 |
| 05/14 | 1,126 | 1,126 | 1,115 | 1,123 | -0.27% | 12,600 | 96億4172万 | +2.56% | 11.3 | 1.22 |
| 05/13 | 1,128 | 1,134 | 1,122 | 1,126 | -0.18% | 12,700 | 96億6748万 | +3.11% | 11.33 | 1.23 |
| 05/10 | 1,137 | 1,137 | 1,124 | 1,128 | -0.44% | 11,900 | 96億8465万 | +3.49% | 11.35 | 1.23 |
| 05/09 | 1,148 | 1,148 | 1,125 | 1,133 | +3.19% | 31,100 | 97億2758万 | +4.23% | 11.4 | 1.23 |
| 05/08 | 1,105 | 1,105 | 1,081 | 1,098 | +0.55% | 4,400 | 94億2708万 | +1.2% | 11.05 | 1.2 |
| 05/07 | 1,100 | 1,100 | 1,085 | 1,092 | +0.18% | 5,500 | 93億7557万 | +0.74% | 10.99 | 1.19 |
| 05/02 | 1,108 | 1,108 | 1,090 | 1,090 | -1.62% | 6,000 | 93億5839万 | +0.55% | 10.97 | 1.19 |
| 05/01 | 1,092 | 1,108 | 1,089 | 1,108 | +1.47% | 2,600 | 95億1294万 | +2.03% | 11.15 | 1.21 |
| 04/30 | 1,097 | 1,097 | 1,090 | 1,092 | -0.46% | 5,400 | 93億7557万 | +0.46% | 10.99 | 1.19 |
| 04/26 | 1,108 | 1,109 | 1,097 | 1,097 | -0.63% | 2,000 | 94億1849万 | +0.64% | 11.04 | 1.2 |
| 04/25 | 1,104 | 1,115 | 1,104 | 1,104 | -0.9% | 6,800 | 94億7859万 | +1.1% | 11.11 | 1.2 |
| 04/24 | 1,100 | 1,114 | 1,085 | 1,114 | +1.83% | 11,200 | 95億6445万 | +1.92% | 11.21 | 1.21 |
| 04/23 | 1,084 | 1,095 | 1,084 | 1,094 | +1.58% | 1,800 | 93億9274万 | 0% | 11.01 | 1.19 |
| 04/22 | 1,087 | 1,087 | 1,075 | 1,077 | -0.74% | 1,900 | 92億4678万 | -1.73% | 10.84 | 1.17 |
| 04/19 | 1,087 | 1,087 | 1,060 | 1,085 | +0.09% | 9,000 | 93億1547万 | -1.18% | 10.92 | 1.18 |
| 04/18 | 1,073 | 1,088 | 1,073 | 1,084 | +1.03% | 1,800 | 93億688万 | -1.36% | 10.91 | 1.18 |
| 04/17 | 1,084 | 1,084 | 1,070 | 1,073 | -0.74% | 2,200 | 92億1244万 | -2.45% | 10.8 | 1.17 |
| 04/16 | 1,103 | 1,103 | 1,081 | 1,081 | -1.99% | 3,200 | 92億8112万 | -1.91% | 10.88 | 1.18 |
| 04/15 | 1,115 | 1,115 | 1,096 | 1,103 | -0.99% | 4,900 | 94億7001万 | -0.09% | 11.1 | 1.2 |
| 04/12 | 1,081 | 1,115 | 1,080 | 1,114 | +2.58% | 7,200 | 95億6445万 | +0.81% | 11.21 | 1.21 |
| 04/11 | 1,069 | 1,086 | 1,069 | 1,086 | +1.5% | 4,100 | 93億2405万 | -1.81% | 10.93 | 1.18 |
| 04/10 | 1,070 | 1,077 | 1,067 | 1,070 | 0% | 2,000 | 91億8668万 | -3.43% | 10.77 | 1.17 |
| 04/09 | 1,068 | 1,077 | 1,068 | 1,070 | +0.19% | 3,500 | 91億8668万 | -3.69% | 10.77 | 1.17 |
| 04/08 | 1,050 | 1,069 | 1,050 | 1,068 | +0.38% | 10,100 | 91億6951万 | -4.13% | 10.75 | 1.16 |
| 04/05 | 1,061 | 1,065 | 1,050 | 1,064 | +0.28% | 6,800 | 91億3517万 | -4.83% | 10.71 | 1.16 |
| 04/04 | 1,055 | 1,071 | 1,054 | 1,061 | -0.93% | 4,800 | 91億941万 | -5.44% | 10.68 | 1.16 |
| 04/03 | 1,049 | 1,072 | 1,045 | 1,071 | +1.61% | 7,200 | 91億9527万 | -5.05% | 10.78 | 1.17 |
| 04/02 | 1,075 | 1,075 | 1,054 | 1,054 | -1.95% | 10,200 | 90億4931万 | -6.89% | 10.61 | 1.15 |
| 04/01 | 1,073 | 1,085 | 1,057 | 1,075 | +0.47% | 8,900 | 92億2961万 | -5.45% | 10.82 | 1.17 |
| 03/29 | 1,091 | 1,098 | 1,050 | 1,070 | -1.29% | 12,800 | 91億8668万 | -6.22% | 11.86 | 1.17 |
| 03/28 | 1,085 | 1,100 | 1,075 | 1,084 | -5.16% | 21,600 | 93億688万 | -5.24% | 12.02 | 1.18 |
| 03/27 | 1,133 | 1,155 | 1,133 | 1,143 | -0.61% | 24,100 | 98億1344万 | -0.44% | 12.67 | 1.25 |
| 03/26 | 1,137 | 1,154 | 1,137 | 1,150 | -0.17% | 19,800 | 98億7354万 | +0.17% | 12.75 | 1.25 |
| 03/25 | 1,177 | 1,177 | 1,145 | 1,152 | +0.44% | 27,100 | 98億9071万 | +0.26% | 12.77 | 1.26 |
| 03/22 | 1,141 | 1,147 | 1,141 | 1,147 | +0.26% | 10,100 | 98億4778万 | -0.17% | 12.72 | 1.25 |
| 03/21 | 1,140 | 1,144 | 1,135 | 1,144 | +0.44% | 10,500 | 98億2202万 | -0.44% | 12.68 | 1.25 |
| 03/19 | 1,132 | 1,139 | 1,128 | 1,139 | +0.8% | 9,600 | 97億7909万 | -0.87% | 12.63 | 1.24 |
| 03/18 | 1,129 | 1,137 | 1,121 | 1,130 | +0.62% | 7,600 | 97億182万 | -1.65% | 12.53 | 1.23 |
| 03/15 | 1,117 | 1,131 | 1,117 | 1,123 | +0.54% | 4,300 | 96億4172万 | -2.43% | 12.45 | 1.22 |
| 03/14 | 1,119 | 1,127 | 1,115 | 1,117 | -0.36% | 4,300 | 95億9021万 | -3.12% | 12.39 | 1.22 |
| 03/13 | 1,134 | 1,134 | 1,120 | 1,121 | -0.09% | 6,300 | 96億2455万 | -2.86% | 12.43 | 1.22 |
| 03/12 | 1,109 | 1,135 | 1,103 | 1,122 | +0.9% | 11,300 | 96億3314万 | -2.94% | 12.44 | 1.22 |
| 03/11 | 1,140 | 1,140 | 1,103 | 1,112 | -2.46% | 16,100 | 95億4728万 | -3.81% | 12.33 | 1.21 |
| 03/08 | 1,128 | 1,143 | 1,128 | 1,140 | +0.8% | 3,600 | 97億8768万 | -1.47% | 12.64 | 1.24 |
| 03/07 | 1,148 | 1,152 | 1,127 | 1,131 | -1.48% | 8,900 | 97億1041万 | -2.08% | 12.54 | 1.23 |
| 03/06 | 1,120 | 1,155 | 1,120 | 1,148 | +0.97% | 8,400 | 98億5636万 | -0.52% | 12.73 | 1.25 |
| 03/05 | 1,140 | 1,146 | 1,112 | 1,137 | -0.44% | 28,600 | 97億6192万 | -1.39% | 12.61 | 1.24 |
| 03/04 | 1,163 | 1,165 | 1,124 | 1,142 | -1.97% | 29,000 | 98億485万 | -0.87% | 12.66 | 1.24 |
| 03/01 | 1,187 | 1,187 | 1,164 | 1,165 | -1.44% | 7,800 | 100億232万 | +1.3% | 12.92 | 1.27 |
| 02/29 | 1,190 | 1,190 | 1,179 | 1,182 | -1.01% | 6,500 | 101億4828万 | +3.05% | 13.11 | 1.29 |
| 02/28 | 1,186 | 1,194 | 1,186 | 1,194 | +0.67% | 3,300 | 102億5131万 | +4.46% | 13.24 | 1.3 |
| 02/27 | 1,170 | 1,199 | 1,170 | 1,186 | +1.37% | 15,400 | 101億8262万 | +4.22% | 13.15 | 1.29 |
| 02/26 | 1,163 | 1,170 | 1,163 | 1,170 | +0.34% | 4,000 | 100億4525万 | +3.17% | 12.97 | 1.28 |
| 02/22 | 1,174 | 1,176 | 1,164 | 1,166 | +0.09% | 12,600 | 100億1091万 | +3.19% | 12.93 | 1.27 |
| 02/21 | 1,164 | 1,167 | 1,161 | 1,165 | +0.09% | 9,400 | 100億232万 | +3.37% | 12.92 | 1.27 |
| 02/20 | 1,158 | 1,165 | 1,157 | 1,164 | +0.43% | 5,600 | 99億9374万 | +3.65% | 12.91 | 1.27 |
| 02/19 | 1,154 | 1,171 | 1,154 | 1,159 | +0.09% | 19,800 | 99億5081万 | +3.57% | 12.85 | 1.26 |
| 02/16 | 1,167 | 1,172 | 1,156 | 1,158 | -0.6% | 13,600 | 99億4222万 | +3.86% | 12.84 | 1.26 |
| 02/15 | 1,169 | 1,175 | 1,155 | 1,165 | +1.22% | 21,800 | 100億232万 | +4.86% | 12.92 | 1.27 |
| 02/14 | 1,150 | 1,151 | 1,142 | 1,151 | +0.44% | 10,300 | 98億8212万 | +3.88% | 12.76 | 1.25 |
| 02/13 | 1,142 | 1,159 | 1,142 | 1,146 | +0.79% | 9,000 | 98億3919万 | +3.71% | 12.71 | 1.25 |
| 02/09 | 1,172 | 1,172 | 1,135 | 1,137 | -2.99% | 15,900 | 97億6192万 | +3.18% | 12.61 | 1.24 |
| 02/08 | 1,172 | 1,179 | 1,155 | 1,172 | -0.26% | 16,000 | 100億6242万 | +6.64% | 13 | 1.28 |
| 02/07 | 1,152 | 1,187 | 1,149 | 1,175 | +2% | 15,500 | 100億8818万 | +7.5% | 13.03 | 1.28 |
| 02/06 | 1,149 | 1,155 | 1,149 | 1,152 | +0.09% | 4,100 | 98億9071万 | +6.08% | 12.77 | 1.26 |
| 02/05 | 1,150 | 1,152 | 1,133 | 1,151 | +1.68% | 14,300 | 98億8212万 | +6.57% | 12.76 | 1.25 |
| 02/02 | 1,130 | 1,135 | 1,122 | 1,132 | +0.53% | 13,600 | 97億1899万 | +5.4% | 12.55 | 1.23 |
| 02/01 | 1,155 | 1,155 | 1,123 | 1,126 | +2.36% | 37,700 | 96億6748万 | +5.33% | 12.49 | 1.23 |
| 01/31 | 1,120 | 1,120 | 1,097 | 1,100 | -1.08% | 24,700 | 94億4425万 | +3.38% | 12.2 | 1.2 |
| 01/30 | 1,110 | 1,113 | 1,090 | 1,112 | +0.09% | 19,200 | 95億4728万 | +5.2% | 12.33 | 1.21 |
| 01/29 | 1,126 | 1,137 | 1,111 | 1,111 | -0.71% | 21,300 | 95億3869万 | +5.91% | 12.32 | 1.21 |
| 01/26 | 1,094 | 1,119 | 1,094 | 1,119 | +2.75% | 17,300 | 96億738万 | +7.49% | 12.41 | 1.22 |
| 01/25 | 1,093 | 1,095 | 1,089 | 1,089 | +0.28% | 11,600 | 93億4981万 | +5.42% | 12.07 | 1.19 |
| 01/24 | 1,085 | 1,086 | 1,077 | 1,086 | +0.65% | 7,000 | 93億2405万 | +5.85% | 12.04 | 1.18 |
| 01/23 | 1,092 | 1,093 | 1,079 | 1,079 | -1.01% | 12,800 | 92億6395万 | +5.89% | 11.96 | 1.18 |
| 01/22 | 1,083 | 1,096 | 1,077 | 1,090 | +1.21% | 12,800 | 93億5839万 | +7.6% | 12.09 | 1.19 |
| 01/19 | 1,085 | 1,085 | 1,070 | 1,077 | +0.09% | 13,400 | 92億4678万 | +7.06% | 11.94 | 1.17 |
| 01/18 | 1,080 | 1,080 | 1,075 | 1,076 | +0.47% | 6,800 | 92億3820万 | +7.6% | 11.93 | 1.17 |
| 01/17 | 1,080 | 1,080 | 1,071 | 1,071 | +0.09% | 8,900 | 91億9527万 | +7.85% | 11.88 | 1.17 |
| 01/16 | 1,080 | 1,080 | 1,070 | 1,070 | -0.65% | 8,400 | 91億8668万 | +8.41% | 11.86 | 1.17 |
| 01/15 | 1,060 | 1,077 | 1,059 | 1,077 | +2.38% | 10,700 | 92億4678万 | +9.79% | 11.94 | 1.17 |
| 01/12 | 1,066 | 1,074 | 1,038 | 1,052 | -1.31% | 33,400 | 90億3214万 | +7.9% | 11.66 | 1.15 |
| 01/11 | 1,075 | 1,079 | 1,066 | 1,066 | -0.93% | 14,700 | 91億5234万 | +9.9% | 11.82 | 1.16 |
| 01/10 | 1,071 | 1,077 | 1,069 | 1,076 | +0.19% | 10,300 | 92億3820万 | +11.62% | 11.93 | 1.17 |
| 01/09 | 1,080 | 1,100 | 1,071 | 1,074 | -0.19% | 30,200 | 92億2102万 | +11.99% | 11.91 | 1.17 |
| 01/05 | 1,057 | 1,076 | 1,050 | 1,076 | +1.8% | 16,000 | 92億3820万 | +12.91% | 11.93 | 1.17 |
| 01/04 | 1,029 | 1,058 | 1,023 | 1,057 | +3.53% | 31,200 | 90億7507万 | +11.73% | 11.72 | 1.15 |
| 2023 | ||||||||||
| 12/29 | 1,017 | 1,039 | 1,010 | 1,021 | +0.79% | 26,600 | 87億6598万 | +8.5% | 11.32 | 1.15 |
| 12/28 | 1,009 | 1,017 | 999 | 1,013 | +0.4% | 15,300 | 86億9730万 | +8.11% | 11.23 | 1.14 |
| 12/27 | 1,000 | 1,009 | 986 | 1,009 | +1.2% | 32,700 | 86億6295万 | +8.15% | 11.19 | 1.14 |
| 12/26 | 984 | 1,004 | 978 | 997 | +0.61% | 31,700 | 85億5993万 | +7.32% | 11.05 | 1.12 |
| 12/25 | 1,017 | 1,035 | 986 | 991 | -1.98% | 81,000 | 85億841万 | +7.14% | 10.99 | 1.12 |
| 12/22 | 990 | 1,025 | 965 | 1,011 | +10.49% | 243,700 | 86億8013万 | +9.65% | 11.21 | 1.14 |
| 12/21 | 917 | 920 | 913 | 915 | -0.11% | 6,500 | 78億5590万 | -0.33% | 10.15 | 1.03 |
| 12/20 | 922 | 922 | 915 | 916 | -0.54% | 7,700 | 78億6449万 | -0.22% | 10.16 | 1.03 |
| 12/19 | 919 | 923 | 914 | 921 | +0.22% | 9,500 | 79億741万 | +0.44% | 10.21 | 1.04 |
| 12/18 | 917 | 922 | 912 | 919 | +0.44% | 4,900 | 78億9024万 | +0.22% | 10.19 | 1.04 |
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 | 760 4/3 | 280 12/22 | 151,000 12/25 | - | - | +15.47% 1/22 | -21.69% 5/23 |
| 2008年 3月期 | 385 6/19 | 242 9/18 | 65,000 6/18 | - | - | +16.71% 6/19 | -14.79% 8/27 |
| 2009年 3月期 | 275 4/22 | 100 10/9 | 34,000 10/9 | - | - | +18.94% 12/12 | -27.38% 10/10 |
| 2010年 3月期 | 190 6/30 6/26 他2件 | 146 11/24 | 20,000 11/24 | - | - | +13.89% 4/28 | -9.48% 12/1 |
| 2011年 3月期 | 187 4/28 | 128 11/19 | 33,000 11/18 | 17億2731万 | 11億8233万 | +11.42% 4/11 | -13.95% 11/18 |
| 2012年 3月期 | 280 2/14 | 138 11/25 6/10 他2件 | 140,000 2/14 | 25億8636万 | 12億7470万 | +44.16% 2/14 | -18.39% 11/21 |
| 2013年 3月期 | 603 1/29 1/28 | 192 5/24 | 174,000 1/28 | 55億6991万 | 17億7350万 | +73.2% 1/7 | -25.37% 2/18 |
| 2014年 3月期 | 430 1/20 | 286 8/22 | 126,000 12/13 | 39億7204万 | 26億4178万 | +27.07% 11/7 | -14.89% 6/13 |
| 2015年 3月期 | 432 5/15 | 313 4/11 | 153,000 5/14 | 39億9052万 | 28億9128万 | +22.7% 5/14 | -5.67% 10/17 |
| 2016年 3月期 | 460 7/16 7/15 他2件 | 303 2/23 | 148,000 3/7 | 42億4916万 | 27億9890万 | +15.53% 3/7 | -11.95% 2/15 |
| 2017年 3月期 | 460 11/30 | 313 9/1 | 204,800 11/1 | 42億4916万 | 28億9128万 | +18.54% 11/30 | -11.3% 9/1 |
| 2018年 3月期 | 1,239 3/30 | 397 4/4 | 1,923,100 12/25 | 107億1780万 | 34億3419万 | +52.75% 3/16 | -14.06% 2/15 |
| 2019年 3月期 | 1,570 2/6 | 850 7/6 7/5 | 1,537,300 4/2 | 135億8107万 | 73億5281万 | +27.65% 4/22 | -22.7% 12/26 |
| 2020年 3月期 | 2,183 6/17 | 865 3/17 3/13 | 302,400 10/31 | 188億8375万 | 74億8256万 | +24.06% 4/20 | -32.28% 3/16 |
| 2021年 3月期 | 1,557 1/19 | 938 4/3 | 368,800 7/30 | 134億6862万 | 81億1404万 | +14.35% 12/23 | -9.09% 6/15 |
| 2022年 3月期 | 1,455 5/7 | 788 3/9 | 322,000 2/3 | 125億8628万 | 68億1649万 | +6.3% 9/10 | -15.96% 2/7 |
| 2023年 3月期 | 1,013 6/10 | 820 9/28 | 89,000 5/11 | 87億6282万 | 70億4026万 | +7.06% 5/11 | -5.01% 8/1 |
| 2024年 3月期 | 1,199 2/27 | 864 10/24 | 243,700 12/22 | 102億9423万 | 74億1803万 | +12.96% 1/5 | -6.92% 4/2 |
| 最新 | 1,136 2024/5/17 | 13,300 | 97億5334万 | +3.18% 1,101 | |||
年間値上がり率
- 1991/12/26 vs 1990/12/28
- -37%（0.63倍）
- 1992/12/25 vs 1991/12/26
- -69%（0.31倍）
- 1993/12/27 vs 1992/12/25
- 11%（1.11倍）
- 1994/12/30 vs 1993/12/27
- 125%（2.25倍）
- 1995/12/29 vs 1994/12/30
- 12%（1.12倍）
- 1996/12/27 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/29 vs 1996/12/27
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/29
- 64%（1.64倍）
- 1999/12/30 vs 1998/12/30
- 65%（1.65倍）
- 2000/12/28 vs 1999/12/30
- -45%（0.55倍）
- 2001/12/28 vs 2000/12/28
- -41%（0.59倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/30
- 42%（1.42倍）
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/29 vs 2005/12/30
- -65%（0.35倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/25 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/25 vs 2008/12/25
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/25
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- 6%（1.06倍）
- 2012/12/28 vs 2011/12/30
- 85%（1.85倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 51%（1.51倍）
- 2018/12/28 vs 2017/12/29
- 61%（1.61倍）
- 2019/12/30 vs 2018/12/28
- 73%（1.73倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/05/17 vs 2023/12/29
- 11%（1.11倍）
- 過去安値
100円（2008/10/09） - 1036%（11.36倍）
1,136円（5/17）