株価チャート
株価
5/15
- 前日 (5/13)
- 1,543
- 始値
- 1,618
- 高値
- 1,619
- 安値
- 1,609
- 終値 +4.34%
- 1,610
- 出来高 +750%
- 1,700
乖離率
- 株価（5日）
移動平均値 - +1.9%
1,580 - 株価（25日）
移動平均値 - +1.45%
1,587 - 出来高（5日）
移動平均値 - +174.19%
620
2023/11/15～2024/05/15
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 | ||||||||||
| 05/15 | 1,618 | 1,619 | 1,609 | 1,610 | +4.34% | 1,700 | 29億9822万 | +1.45% | 9.47 | 0.67 |
| 05/13 | 1,543 | 1,543 | 1,543 | 1,543 | -1.34% | 200 | 28億7345万 | -2.83% | 9.07 | 0.64 |
| 05/10 | 1,564 | 1,564 | 1,564 | 1,564 | -0.26% | 100 | 29億1256万 | -1.7% | 9.2 | 0.65 |
| 05/09 | 1,600 | 1,600 | 1,568 | 1,568 | -3.03% | 500 | 29億2001万 | -1.69% | 9.22 | 0.65 |
| 05/08 | 1,600 | 1,617 | 1,600 | 1,617 | 0% | 600 | 30億1126万 | +1.32% | 9.51 | 0.67 |
| 05/07 | 1,620 | 1,620 | 1,617 | 1,617 | +2.34% | 800 | 30億1126万 | +1.32% | 9.51 | 0.67 |
| 05/02 | 1,586 | 1,586 | 1,580 | 1,580 | +1.61% | 200 | 29億4236万 | -0.94% | 9.29 | 0.65 |
| 05/01 | 1,555 | 1,555 | 1,555 | 1,555 | 0% | 200 | 28億9580万 | -2.51% | 9.14 | 0.64 |
| 04/30 | 1,558 | 1,558 | 1,555 | 1,555 | -0.96% | 600 | 28億9580万 | -2.69% | 9.14 | 0.64 |
| 04/26 | 1,570 | 1,570 | 1,570 | 1,570 | +0.58% | 600 | 29億2373万 | -1.88% | 9.23 | 0.65 |
| 04/25 | 1,561 | 1,561 | 1,560 | 1,561 | 0% | 500 | 29億697万 | -2.56% | 9.18 | 0.65 |
| 04/24 | 1,531 | 1,561 | 1,531 | 1,561 | -0.64% | 1,600 | 29億697万 | -2.68% | 9.18 | 0.65 |
| 04/23 | 1,571 | 1,571 | 1,571 | 1,571 | +0.71% | 100 | 29億2560万 | -2.24% | 9.24 | 0.65 |
| 04/22 | 1,558 | 1,560 | 1,558 | 1,560 | -0.89% | 600 | 29億511万 | -3.17% | 9.17 | 0.65 |
| 04/19 | 1,572 | 1,574 | 1,572 | 1,574 | -1.69% | 600 | 29億3118万 | -2.6% | 9.26 | 0.65 |
| 04/18 | 1,601 | 1,601 | 1,601 | 1,601 | -0.44% | 100 | 29億8146万 | -1.17% | 9.41 | 0.66 |
| 04/17 | 1,577 | 1,608 | 1,577 | 1,608 | +1.97% | 200 | 29億9450万 | -0.86% | 9.46 | 0.67 |
| 04/16 | 1,607 | 1,607 | 1,577 | 1,577 | -2.89% | 300 | 29億3677万 | -2.77% | 9.27 | 0.65 |
| 04/15 | 1,582 | 1,624 | 1,582 | 1,624 | +2.46% | 700 | 30億2430万 | +0.12% | 9.55 | 0.67 |
| 04/10 | 1,590 | 1,626 | 1,578 | 1,585 | -2.76% | 3,000 | 29億5167万 | -2.1% | 9.32 | 0.66 |
| 04/05 | 1,637 | 1,639 | 1,608 | 1,630 | -0.31% | 1,800 | 30億3547万 | +0.62% | 9.58 | 0.68 |
| 04/02 | 1,623 | 1,635 | 1,623 | 1,635 | +0.74% | 1,300 | 30億4478万 | +0.99% | 9.61 | 0.68 |
| 04/01 | 1,623 | 1,623 | 1,623 | 1,623 | +1.44% | 5,000 | 30億2243万 | +0.31% | 9.54 | 0.67 |
| 03/29 | 1,628 | 1,628 | 1,588 | 1,600 | +0.57% | 800 | 29億7960万 | -1.17% | 10.27 | 0.66 |
| 03/28 | 1,591 | 1,591 | 1,591 | 1,591 | -2.21% | 100 | 29億6284万 | -1.91% | 10.21 | 0.66 |
| 03/27 | 1,631 | 1,631 | 1,627 | 1,627 | -0.25% | 500 | 30億2988万 | +0.12% | 10.44 | 0.67 |
| 03/25 | 1,644 | 1,648 | 1,630 | 1,631 | -0.85% | 3,400 | 30億3733万 | +0.31% | 10.47 | 0.68 |
| 03/22 | 1,606 | 1,657 | 1,606 | 1,645 | +2.81% | 500 | 30億6340万 | +0.98% | 10.56 | 0.68 |
| 03/18 | 1,646 | 1,646 | 1,599 | 1,600 | -1.11% | 700 | 29億7960万 | -1.72% | 10.27 | 0.66 |
| 03/15 | 1,662 | 1,665 | 1,618 | 1,618 | +2.21% | 500 | 30億1312万 | -0.61% | 10.39 | 0.67 |
| 03/14 | 1,583 | 1,583 | 1,583 | 1,583 | -0.94% | 100 | 29億4794万 | -2.76% | 10.16 | 0.66 |
| 03/13 | 1,599 | 1,599 | 1,598 | 1,598 | -0.81% | 1,100 | 29億7588万 | -1.9% | 10.26 | 0.66 |
| 03/12 | 1,612 | 1,612 | 1,611 | 1,611 | -0.62% | 1,000 | 30億9万 | -1.17% | 10.34 | 0.67 |
| 03/11 | 1,661 | 1,661 | 1,621 | 1,621 | 0% | 400 | 30億1871万 | -0.61% | 10.4 | 0.67 |
| 03/07 | 1,621 | 1,621 | 1,621 | 1,621 | +0.68% | 100 | 30億1871万 | -0.67% | 10.4 | 0.67 |
| 03/05 | 1,630 | 1,630 | 1,590 | 1,610 | -1.29% | 1,100 | 29億9822万 | -1.41% | 10.33 | 0.67 |
| 03/04 | 1,664 | 1,664 | 1,631 | 1,631 | -2.57% | 600 | 30億3733万 | -0.06% | 10.47 | 0.68 |
| 03/01 | 1,677 | 1,677 | 1,637 | 1,674 | 0% | 1,600 | 31億1741万 | +2.64% | 10.74 | 0.69 |
| 02/29 | 1,674 | 1,674 | 1,674 | 1,674 | -0.06% | 100 | 31億1741万 | +2.57% | 10.74 | 0.69 |
| 02/26 | 1,678 | 1,679 | 1,657 | 1,675 | +1.09% | 2,400 | 31億1927万 | +2.63% | 10.75 | 0.69 |
| 02/22 | 1,617 | 1,657 | 1,615 | 1,657 | +3.63% | 1,400 | 30億8575万 | +1.47% | 10.64 | 0.69 |
| 02/21 | 1,584 | 1,599 | 1,584 | 1,599 | +0.44% | 700 | 29億7774万 | -2.2% | 10.26 | 0.66 |
| 02/20 | 1,564 | 1,604 | 1,564 | 1,592 | +2.64% | 1,600 | 29億6470万 | -2.93% | 10.22 | 0.66 |
| 02/19 | 1,551 | 1,551 | 1,550 | 1,551 | -2.51% | 1,000 | 28億8835万 | -5.66% | 9.96 | 0.64 |
| 02/16 | 1,570 | 1,611 | 1,570 | 1,591 | -0.87% | 2,700 | 29億6284万 | -3.69% | 10.21 | 0.66 |
| 02/15 | 1,626 | 1,626 | 1,603 | 1,605 | -1.29% | 2,700 | 29億8891万 | -3.2% | 10.3 | 0.67 |
| 02/14 | 1,626 | 1,635 | 1,626 | 1,626 | -0.37% | 1,000 | 30億2802万 | -2.22% | 10.44 | 0.67 |
| 02/13 | 1,679 | 1,679 | 1,631 | 1,632 | -2.8% | 4,600 | 30億3919万 | -1.86% | 10.48 | 0.68 |
| 02/06 | 1,671 | 1,680 | 1,671 | 1,679 | +0.78% | 500 | 31億2672万 | +1.08% | 10.78 | 0.7 |
| 02/05 | 1,680 | 1,680 | 1,640 | 1,666 | -0.24% | 1,300 | 31億251万 | +0.42% | 10.69 | 0.69 |
| 02/02 | 1,680 | 1,680 | 1,652 | 1,670 | -0.83% | 3,400 | 31億996万 | +0.72% | 10.72 | 0.69 |
| 02/01 | 1,620 | 1,685 | 1,620 | 1,684 | +3.44% | 5,100 | 31億3603万 | +1.57% | 10.81 | 0.7 |
| 01/31 | 1,607 | 1,628 | 1,601 | 1,628 | +1.31% | 1,900 | 30億3174万 | -1.69% | 10.45 | 0.67 |
| 01/30 | 1,607 | 1,607 | 1,607 | 1,607 | -0.62% | 100 | 29億9264万 | -3.02% | 10.31 | 0.67 |
| 01/29 | 1,611 | 1,634 | 1,598 | 1,617 | +0.43% | 3,300 | 30億1126万 | -2.47% | 10.38 | 0.67 |
| 01/26 | 1,611 | 1,630 | 1,610 | 1,610 | -1.23% | 800 | 29億9822万 | -2.95% | 10.33 | 0.67 |
| 01/25 | 1,637 | 1,637 | 1,609 | 1,630 | -0.37% | 800 | 30億3547万 | -1.87% | 10.46 | 0.68 |
| 01/24 | 1,635 | 1,636 | 1,610 | 1,636 | -0.18% | 400 | 30億4664万 | -1.56% | 10.5 | 0.68 |
| 01/23 | 1,630 | 1,639 | 1,630 | 1,639 | +0.49% | 1,500 | 30億5223万 | -1.44% | 10.52 | 0.68 |
| 01/22 | 1,607 | 1,631 | 1,607 | 1,631 | +1.56% | 2,200 | 30億3733万 | -1.98% | 10.47 | 0.68 |
| 01/19 | 1,596 | 1,614 | 1,596 | 1,606 | +0.63% | 5,800 | 29億9077万 | -3.66% | 10.31 | 0.67 |
| 01/18 | 1,579 | 1,619 | 1,575 | 1,596 | -6.06% | 58,900 | 29億7215万 | -4.49% | 10.24 | 0.66 |
| 01/17 | 1,700 | 1,709 | 1,697 | 1,699 | +1.01% | 1,300 | 31億6396万 | +1.43% | 10.91 | 0.7 |
| 01/16 | 1,705 | 1,705 | 1,682 | 1,682 | -1.06% | 500 | 31億3231万 | +0.42% | 10.8 | 0.7 |
| 01/15 | 1,710 | 1,726 | 1,700 | 1,700 | 0% | 1,800 | 31億6583万 | +1.49% | 10.91 | 0.7 |
| 01/12 | 1,700 | 1,700 | 1,700 | 1,700 | -1.11% | 100 | 31億6583万 | +1.49% | 10.91 | 0.7 |
| 01/11 | 1,700 | 1,719 | 1,700 | 1,719 | +1.18% | 1,900 | 32億121万 | +2.63% | 11.03 | 0.71 |
| 01/10 | 1,750 | 1,750 | 1,698 | 1,699 | -2.19% | 5,600 | 31億6396万 | +1.55% | 10.91 | 0.7 |
| 01/09 | 1,700 | 1,740 | 1,695 | 1,737 | -0.46% | 3,700 | 32億3473万 | +3.83% | 11.15 | 0.72 |
| 01/05 | 1,760 | 1,760 | 1,713 | 1,745 | -0.23% | 2,200 | 32億4963万 | +4.43% | 11.2 | 0.72 |
| 01/04 | 1,700 | 1,769 | 1,692 | 1,749 | +8.9% | 12,200 | 32億5708万 | +4.86% | 11.23 | 0.73 |
| 2023 | ||||||||||
| 12/29 | 1,601 | 1,606 | 1,585 | 1,606 | +0.31% | 400 | 29億9077万 | -3.43% | 10.31 | 0.69 |
| 12/28 | 1,601 | 1,601 | 1,601 | 1,601 | -1.17% | 1,500 | 29億8146万 | -3.9% | 10.28 | 0.69 |
| 12/27 | 1,640 | 1,641 | 1,600 | 1,620 | -1.22% | 7,500 | 30億1685万 | -2.94% | 10.4 | 0.69 |
| 12/26 | 1,640 | 1,640 | 1,640 | 1,640 | -1.62% | 300 | 30億5409万 | -1.8% | 10.53 | 0.7 |
| 12/25 | 1,667 | 1,667 | 1,667 | 1,667 | +1.34% | 700 | 31億437万 | -0.18% | 10.7 | 0.71 |
| 12/22 | 1,649 | 1,660 | 1,645 | 1,645 | -0.42% | 900 | 30億6340万 | -1.56% | 10.56 | 0.71 |
| 12/21 | 1,649 | 1,652 | 1,634 | 1,652 | +1.04% | 900 | 30億7644万 | -1.2% | 10.6 | 0.71 |
| 12/20 | 1,628 | 1,635 | 1,628 | 1,635 | -0.12% | 900 | 30億4478万 | -2.15% | 10.5 | 0.7 |
| 12/18 | 1,650 | 1,650 | 1,637 | 1,637 | -0.79% | 1,000 | 30億4850万 | -2.27% | 10.51 | 0.7 |
| 12/15 | 1,650 | 1,650 | 1,650 | 1,650 | -0.12% | 1,200 | 30億7271万 | -1.79% | 10.59 | 0.71 |
| 12/14 | 1,655 | 1,655 | 1,652 | 1,652 | -0.24% | 1,800 | 30億7644万 | -1.84% | 10.6 | 0.71 |
| 12/13 | 1,650 | 1,656 | 1,650 | 1,656 | -1.25% | 1,200 | 30億8389万 | -1.72% | 10.63 | 0.71 |
| 12/12 | 1,660 | 1,690 | 1,650 | 1,677 | -1.35% | 700 | 31億2299万 | -0.77% | 10.76 | 0.72 |
| 12/11 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 31億6583万 | +0.35% | 10.91 | 0.73 |
| 12/08 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 31億6583万 | +0.24% | 10.91 | 0.73 |
| 12/07 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 200 | 31億6583万 | +0.18% | 10.91 | 0.73 |
| 12/06 | 1,700 | 1,700 | 1,700 | 1,700 | +0.71% | 100 | 31億6583万 | 0% | 10.91 | 0.73 |
| 12/05 | 1,726 | 1,726 | 1,661 | 1,688 | -1.17% | 900 | 31億4348万 | -0.88% | 10.84 | 0.72 |
| 12/04 | 1,708 | 1,708 | 1,708 | 1,708 | +1.43% | 100 | 31億8072万 | +0.18% | 10.96 | 0.73 |
| 12/01 | 1,724 | 1,724 | 1,684 | 1,684 | 0% | 200 | 31億3603万 | -1.41% | 10.81 | 0.72 |
| 11/30 | 1,690 | 1,690 | 1,684 | 1,684 | 0% | 200 | 31億3603万 | -1.64% | 10.81 | 0.72 |
| 11/29 | 1,700 | 1,710 | 1,684 | 1,684 | +0.06% | 600 | 31億3603万 | -1.86% | 10.81 | 0.72 |
| 11/28 | 1,683 | 1,683 | 1,683 | 1,683 | +0.54% | 100 | 31億3417万 | -2.09% | 10.8 | 0.72 |
| 11/24 | 1,671 | 1,674 | 1,671 | 1,674 | +2.64% | 300 | 31億1741万 | -2.84% | 10.75 | 0.72 |
| 11/22 | 1,670 | 1,670 | 1,631 | 1,631 | -2.92% | 1,800 | 30億3733万 | -5.56% | 10.47 | 0.7 |
| 11/21 | 1,680 | 1,680 | 1,680 | 1,680 | +0.54% | 300 | 31億2858万 | -3% | 10.78 | 0.72 |
| 11/20 | 1,722 | 1,722 | 1,671 | 1,671 | +1.15% | 500 | 31億1182万 | -3.69% | 10.73 | 0.72 |
| 11/16 | 1,652 | 1,670 | 1,630 | 1,652 | +0.18% | 3,100 | 30億7644万 | -4.95% | 10.6 | 0.71 |
| 11/15 | 1,728 | 1,728 | 1,633 | 1,649 | -2.31% | 3,700 | 30億7085万 | -5.34% | 10.58 | 0.71 |
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 | 2,440 244 4/12 | 1,390 139 11/27 | 61,400 614,000 4/12 | - | - | +17.06% 12/21 | -18.99% 6/8 |
| 2008年 3月期 | 2,040 204 7/13 | 900 90 3/31 | 257,000 2,570,000 7/13 | - | - | +13.5% 7/17 | -16.28% 1/16 |
| 2009年 3月期 | 1,350 135 6/24 | 450 45 2/24 | 91,200 912,000 5/13 | - | - | +30.85% 5/13 | -27.26% 10/8 |
| 2010年 3月期 | 1,110 111 6/11 | 510 51 4/3 51 4/2 | 87,900 879,000 8/28 | - | - | +40.2% 6/11 | -22.77% 7/13 |
| 2011年 3月期 | 1,400 140 3/25 | 610 61 10/28 | 80,900 809,000 3/14 | 26億708万 | 11億3594万 | +56.33% 3/25 | -16.84% 2/17 |
| 2012年 3月期 | 1,310 131 11/25 | 660 66 10/7 66 9/27 他2件 | 277,100 2,771,000 11/24 | 24億3948万 | 12億2905万 | +55.24% 11/24 | -20.02% 5/26 |
| 2013年 3月期 | 1,380 138 3/12 | 650 65 6/4 | 110,900 1,109,000 3/12 | 25億6983万 | 12億1043万 | +25.44% 3/12 | -13.83% 5/21 |
| 2014年 3月期 | 2,360 236 9/17 | 1,090 109 4/2 | 185,700 1,857,000 5/14 | 43億9479万 | 20億2979万 | +29.41% 5/14 | -13.16% 6/7 |
| 2015年 3月期 | 2,040 204 9/2 204 8/7 | 1,570 157 5/21 | 126,400 1,264,000 8/7 | 37億9899万 | 29億2373万 | +8.74% 7/8 | -10.89% 10/16 |
| 2016年 3月期 | 2,090 209 6/18 | 1,350 135 2/12 | 43,900 439,000 6/18 | 38億9211万 | 25億1404万 | +8.08% 3/11 3/10 | -17.49% 2/12 |
| 2017年 3月期 | 2,100 210 12/12 | 1,430 143 4/7 | 404,500 4,045,000 12/12 | 39億1073万 | 26億6302万 | +25.31% 12/12 | -10.65% 6/24 |
| 2018年 3月期 | 1,930 193 5/23 | 1,420 142 2/16 | 144,700 1,447,000 1/25 | 35億9415万 | 26億4440万 | +11.34% 9/6 | -9.17% 11/15 |
| 2019年 3月期 | 1,630 163 9/6 163 6/26 | 586 12/25 | 557,900 5,579,000 9/6 | 30億3547万 | 10億9128万 | +26.82% 3/14 | -30.76% 12/25 |
| 2020年 3月期 | 1,350 1/10 | 621 3/17 | 206,500 1/10 | 25億1404万 | 11億5645万 | +40.98% 1/9 | -21.62% 3/13 |
| 2021年 3月期 | 2,500 2/12 | 655 4/7 | 70,900 2/12 | 46億5563万 | 12億1977万 | +22.6% 2/12 | -11.78% 4/14 |
| 2022年 3月期 | 2,249 4/2 | 1,620 3/31 | 33,600 6/16 | 41億8820万 | 30億1685万 | +10.9% 6/16 | -11.44% 5/18 |
| 2023年 3月期 | 1,919 9/6 | 1,252 12/21 | 50,300 8/25 | 35億7366万 | 23億3154万 | +17.46% 8/26 | -13.68% 12/20 |
| 2024年 3月期 | 1,869 6/23 | 1,281 4/4 | 58,900 1/18 | 34億8055万 | 23億8554万 | +22.72% 6/22 | -7.42% 11/10 |
| 最新 | 1,610 2024/5/15 | 1,700 | 29億9822万 | +1.45% 1,587 | |||
年間値上がり率
- 1985/12/28 vs 1984/12/28
- -27%（0.73倍）
- 1986/12/27 vs 1985/12/28
- 5%（1.05倍）
- 1987/12/28 vs 1986/12/27
- 70%（1.7倍）
- 1988/12/28 vs 1987/12/28
- 4%（1.04倍）
- 1989/12/29 vs 1988/12/28
- 64%（1.64倍）
- 1990/12/27 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/26 vs 1990/12/27
- -8%（0.92倍）
- 1992/12/30 vs 1991/12/26
- 4%（1.04倍）
- 1993/12/30 vs 1992/12/30
- 11%（1.11倍）
- 1994/12/27 vs 1993/12/30
- 6%（1.06倍）
- 1995/12/29 vs 1994/12/27
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- -12%（0.88倍）
- 1997/12/29 vs 1996/12/30
- -39%（0.61倍）
- 1998/12/30 vs 1997/12/29
- -26%（0.74倍）
- 1999/12/30 vs 1998/12/30
- -2%（0.98倍）
- 2000/12/28 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/28 vs 2000/12/28
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- -19%（0.81倍）
- 2005/12/30 vs 2004/12/30
- 77%（1.77倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/30
- 18%（1.18倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 101%（2.01倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 92%（1.92倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/05/15 vs 2023/12/29
- 0%（1倍）
- 過去安値
450円（2009/02/24） - 258%（3.58倍）
1,610円（5/15）