株価チャート
株価
5/29
- 前日 (5/28)
- 1,086
- 始値
- 1,089
- 高値
- 1,095
- 安値
- 1,083
- 終値 -0.09%
- 1,085
- 出来高 +65.79%
- 25,200
乖離率
- 株価（5日）
移動平均値 - 0%
1,085 - 株価（25日）
移動平均値 - +0.65%
1,078 - 出来高（5日）
移動平均値 - +64.49%
15,320
2023/12/28～2024/05/29
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 | ||||||||||
| 05/29 | 1,089 | 1,095 | 1,083 | 1,085 | -0.09% | 25,200 | 248億5764万 | +0.65% | 115.43 | 2.84 |
| 05/28 | 1,091 | 1,093 | 1,085 | 1,086 | -0.18% | 15,200 | 248億8055万 | +0.93% | 115.54 | 2.84 |
| 05/27 | 1,086 | 1,089 | 1,082 | 1,088 | +0.83% | 11,200 | 249億2637万 | +1.12% | 115.75 | 2.85 |
| 05/24 | 1,079 | 1,091 | 1,079 | 1,079 | -0.74% | 13,400 | 247億2018万 | +0.37% | 114.8 | 2.82 |
| 05/23 | 1,082 | 1,094 | 1,082 | 1,087 | -0.28% | 11,600 | 249億346万 | +1.21% | 115.65 | 2.84 |
| 05/22 | 1,089 | 1,096 | 1,081 | 1,090 | +0.18% | 14,700 | 249億7219万 | +1.49% | 115.97 | 2.85 |
| 05/21 | 1,096 | 1,096 | 1,087 | 1,088 | -0.55% | 7,300 | 249億2637万 | +1.3% | 115.75 | 2.85 |
| 05/20 | 1,090 | 1,098 | 1,089 | 1,094 | +0.83% | 13,000 | 250億6384万 | +1.77% | 116.39 | 2.86 |
| 05/17 | 1,079 | 1,087 | 1,077 | 1,085 | +0.56% | 21,500 | 248億5764万 | +0.93% | 115.43 | 2.84 |
| 05/16 | 1,078 | 1,082 | 1,071 | 1,079 | -0.19% | 12,300 | 247億2018万 | +0.37% | 114.8 | 2.82 |
| 05/15 | 1,081 | 1,085 | 1,077 | 1,081 | +1.03% | 26,700 | 247億6600万 | +0.46% | 115.01 | 2.83 |
| 05/14 | 1,068 | 1,077 | 1,066 | 1,070 | -0.47% | 16,800 | 245億1399万 | -0.56% | 113.84 | 2.8 |
| 05/13 | 1,064 | 1,077 | 1,064 | 1,075 | +0.75% | 15,100 | 246億2854万 | -0.19% | 114.37 | 2.81 |
| 05/10 | 1,067 | 1,069 | 1,064 | 1,067 | 0% | 13,700 | 244億4526万 | -0.93% | 113.52 | 2.79 |
| 05/09 | 1,068 | 1,072 | 1,064 | 1,067 | -0.09% | 13,800 | 244億4526万 | -1.02% | 113.52 | 2.79 |
| 05/08 | 1,072 | 1,080 | 1,068 | 1,068 | -0.37% | 16,300 | 244億6817万 | -1.02% | 113.63 | 2.79 |
| 05/07 | 1,071 | 1,077 | 1,071 | 1,072 | +0.19% | 14,300 | 245億5981万 | -0.74% | 114.05 | 2.8 |
| 05/02 | 1,079 | 1,079 | 1,070 | 1,070 | -0.83% | 7,500 | 245億1399万 | -1.11% | 113.84 | 2.8 |
| 05/01 | 1,075 | 1,084 | 1,071 | 1,079 | +0.37% | 13,200 | 247億2018万 | -0.37% | 114.8 | 2.82 |
| 04/30 | 1,065 | 1,075 | 1,061 | 1,075 | +0.37% | 24,800 | 246億2854万 | -0.92% | 114.37 | 2.81 |
| 04/26 | 1,066 | 1,071 | 1,060 | 1,071 | +0.47% | 20,900 | 245億3690万 | -1.38% | 113.94 | 2.8 |
| 04/25 | 1,075 | 1,075 | 1,066 | 1,066 | -0.84% | 15,900 | 244億2235万 | -2.11% | 113.41 | 2.79 |
| 04/24 | 1,071 | 1,077 | 1,070 | 1,075 | -0.09% | 14,700 | 246億2854万 | -1.47% | 114.37 | 2.81 |
| 04/23 | 1,066 | 1,076 | 1,066 | 1,076 | +0.84% | 17,400 | 246億5145万 | -1.56% | 114.48 | 2.81 |
| 04/22 | 1,069 | 1,070 | 1,060 | 1,067 | +1.33% | 15,700 | 244億4526万 | -2.56% | 113.52 | 2.79 |
| 04/19 | 1,070 | 1,070 | 1,049 | 1,053 | -1.96% | 33,700 | 241億2451万 | -4.01% | 112.03 | 2.75 |
| 04/18 | 1,059 | 1,077 | 1,058 | 1,074 | +1.32% | 15,000 | 246億563万 | -2.36% | 114.26 | 2.81 |
| 04/17 | 1,073 | 1,073 | 1,060 | 1,060 | -0.84% | 28,800 | 242億8489万 | -3.72% | 112.77 | 2.77 |
| 04/16 | 1,089 | 1,089 | 1,069 | 1,069 | -2.02% | 28,400 | 244億9108万 | -3.17% | 113.73 | 2.8 |
| 04/15 | 1,082 | 1,092 | 1,082 | 1,091 | +0.28% | 16,300 | 249億9511万 | -1.36% | 116.07 | 2.85 |
| 04/12 | 1,092 | 1,095 | 1,087 | 1,088 | -0.46% | 16,200 | 249億2637万 | -1.72% | 115.75 | 2.85 |
| 04/11 | 1,092 | 1,094 | 1,085 | 1,093 | -0.18% | 10,400 | 250億4093万 | -1.44% | 116.29 | 2.86 |
| 04/10 | 1,091 | 1,097 | 1,091 | 1,095 | -0.64% | 10,800 | 250億8675万 | -1.35% | 116.5 | 2.86 |
| 04/09 | 1,096 | 1,102 | 1,092 | 1,102 | +0.73% | 10,900 | 252億4712万 | -0.81% | 117.24 | 2.88 |
| 04/08 | 1,096 | 1,096 | 1,087 | 1,094 | +0.83% | 16,200 | 250億6384万 | -1.53% | 116.39 | 2.86 |
| 04/05 | 1,088 | 1,091 | 1,081 | 1,085 | -0.28% | 17,600 | 248億5764万 | -2.43% | 115.43 | 2.84 |
| 04/04 | 1,090 | 1,092 | 1,081 | 1,088 | +0.18% | 29,500 | 249億2637万 | -2.33% | 115.75 | 2.85 |
| 04/03 | 1,079 | 1,095 | 1,073 | 1,086 | +0.65% | 35,300 | 248億8055万 | -2.6% | 115.54 | 2.84 |
| 04/02 | 1,095 | 1,095 | 1,074 | 1,079 | -1.55% | 46,400 | 247億2018万 | -3.4% | 114.8 | 2.82 |
| 04/01 | 1,105 | 1,109 | 1,096 | 1,096 | -1.08% | 28,500 | 251億966万 | -1.97% | 116.6 | 2.87 |
| 03/29 | 1,100 | 1,108 | 1,095 | 1,108 | +0.64% | 32,900 | 253億8458万 | -0.98% | 23.12 | 2.9 |
| 03/28 | 1,099 | 1,107 | 1,091 | 1,101 | -0.63% | 201,200 | 252億2421万 | -1.61% | 22.97 | 2.88 |
| 03/27 | 1,114 | 1,121 | 1,106 | 1,108 | -0.98% | 432,900 | 253億8458万 | -0.98% | 23.12 | 2.9 |
| 03/26 | 1,120 | 1,122 | 1,115 | 1,119 | +0.18% | 69,500 | 256億3659万 | 0% | 23.35 | 2.93 |
| 03/25 | 1,121 | 1,125 | 1,116 | 1,117 | -0.8% | 63,800 | 255億9077万 | -0.09% | 23.3 | 2.92 |
| 03/22 | 1,122 | 1,129 | 1,120 | 1,126 | +0.36% | 32,500 | 257億9696万 | +0.81% | 23.49 | 2.94 |
| 03/21 | 1,135 | 1,137 | 1,122 | 1,122 | -1.15% | 112,900 | 257億532万 | +0.63% | 23.41 | 2.93 |
| 03/19 | 1,125 | 1,135 | 1,122 | 1,135 | +1.16% | 28,600 | 260億316万 | +1.98% | 23.68 | 2.97 |
| 03/18 | 1,130 | 1,130 | 1,120 | 1,122 | +0.18% | 29,900 | 257億532万 | +0.99% | 23.41 | 2.93 |
| 03/15 | 1,110 | 1,125 | 1,110 | 1,120 | +0.09% | 23,100 | 256億5950万 | +0.99% | 23.37 | 2.93 |
| 03/14 | 1,110 | 1,120 | 1,107 | 1,119 | +0.54% | 25,200 | 256億3659万 | +1.08% | 23.35 | 2.93 |
| 03/13 | 1,123 | 1,123 | 1,113 | 1,113 | -0.89% | 22,400 | 254億9913万 | +0.63% | 23.22 | 2.91 |
| 03/12 | 1,103 | 1,123 | 1,103 | 1,123 | +0.9% | 30,200 | 257億2823万 | +1.63% | 23.43 | 2.94 |
| 03/11 | 1,114 | 1,122 | 1,105 | 1,113 | -1.33% | 36,100 | 254億9913万 | +0.82% | 23.22 | 2.91 |
| 03/08 | 1,127 | 1,131 | 1,123 | 1,128 | -0.27% | 26,100 | 258億4279万 | +2.27% | 23.53 | 2.95 |
| 03/07 | 1,120 | 1,131 | 1,120 | 1,131 | +0.98% | 22,400 | 259億1152万 | +2.63% | 23.6 | 2.96 |
| 03/06 | 1,114 | 1,124 | 1,112 | 1,120 | +0.45% | 22,500 | 256億5950万 | +1.82% | 23.37 | 2.93 |
| 03/05 | 1,108 | 1,120 | 1,104 | 1,115 | +0.27% | 21,000 | 255億4495万 | +1.55% | 23.26 | 2.92 |
| 03/04 | 1,115 | 1,116 | 1,105 | 1,112 | -0.18% | 31,300 | 254億7622万 | +1.37% | 23.2 | 2.91 |
| 03/01 | 1,125 | 1,129 | 1,114 | 1,114 | -0.98% | 26,700 | 255億2204万 | +1.74% | 23.24 | 2.91 |
| 02/29 | 1,133 | 1,134 | 1,123 | 1,125 | -0.53% | 21,300 | 257億7405万 | +2.83% | 23.47 | 2.94 |
| 02/28 | 1,114 | 1,136 | 1,114 | 1,131 | +1.07% | 34,400 | 259億1152万 | +3.48% | 23.6 | 2.96 |
| 02/27 | 1,118 | 1,122 | 1,112 | 1,119 | +0.09% | 27,100 | 256億3659万 | +2.57% | 23.35 | 2.93 |
| 02/26 | 1,120 | 1,124 | 1,112 | 1,118 | +0.18% | 28,200 | 256億1368万 | +2.57% | 23.33 | 2.92 |
| 02/22 | 1,110 | 1,116 | 1,110 | 1,116 | +0.72% | 24,500 | 255億6786万 | +2.57% | 23.28 | 2.92 |
| 02/21 | 1,110 | 1,110 | 1,102 | 1,108 | +0.09% | 17,800 | 253億8458万 | +1.93% | 23.12 | 2.9 |
| 02/20 | 1,106 | 1,116 | 1,102 | 1,107 | +0.09% | 27,300 | 253億6167万 | +1.93% | 23.1 | 2.9 |
| 02/19 | 1,095 | 1,109 | 1,095 | 1,106 | +1.19% | 31,300 | 253億3876万 | +1.94% | 23.08 | 2.89 |
| 02/16 | 1,083 | 1,094 | 1,081 | 1,093 | +1.39% | 31,800 | 250億4093万 | +0.83% | 22.8 | 2.86 |
| 02/15 | 1,088 | 1,088 | 1,071 | 1,078 | 0% | 35,200 | 246億9727万 | -0.46% | 22.49 | 2.82 |
| 02/14 | 1,093 | 1,093 | 1,073 | 1,078 | -0.28% | 34,500 | 246億9727万 | -0.46% | 22.49 | 2.82 |
| 02/13 | 1,088 | 1,088 | 1,079 | 1,081 | +0.09% | 30,800 | 247億6600万 | -0.28% | 22.55 | 2.83 |
| 02/09 | 1,071 | 1,087 | 1,071 | 1,080 | +0.09% | 28,000 | 247億4309万 | -0.28% | 22.53 | 2.82 |
| 02/08 | 1,079 | 1,080 | 1,067 | 1,079 | 0% | 32,100 | 247億2018万 | -0.37% | 22.51 | 2.82 |
| 02/07 | 1,084 | 1,084 | 1,074 | 1,079 | -0.55% | 32,300 | 247億2018万 | -0.28% | 22.51 | 2.82 |
| 02/06 | 1,089 | 1,093 | 1,085 | 1,085 | -0.64% | 19,000 | 248億5764万 | +0.28% | 22.64 | 2.84 |
| 02/05 | 1,097 | 1,098 | 1,091 | 1,092 | 0% | 20,400 | 250億1802万 | +1.11% | 22.78 | 2.86 |
| 02/02 | 1,095 | 1,096 | 1,089 | 1,092 | -0.27% | 16,800 | 250億1802万 | +1.3% | 22.78 | 2.86 |
| 02/01 | 1,090 | 1,095 | 1,083 | 1,095 | +0.46% | 17,500 | 250億8675万 | +1.67% | 22.85 | 2.86 |
| 01/31 | 1,079 | 1,091 | 1,079 | 1,090 | +0.93% | 19,400 | 249億7219万 | +1.4% | 22.74 | 2.85 |
| 01/30 | 1,086 | 1,095 | 1,078 | 1,080 | -0.55% | 21,100 | 247億4309万 | +0.65% | 22.53 | 2.82 |
| 01/29 | 1,080 | 1,086 | 1,080 | 1,086 | +1.21% | 10,300 | 248億8055万 | +1.31% | 22.66 | 2.84 |
| 01/26 | 1,081 | 1,082 | 1,070 | 1,073 | -0.65% | 29,800 | 245億8272万 | +0.28% | 22.39 | 2.81 |
| 01/25 | 1,074 | 1,084 | 1,073 | 1,080 | +0.19% | 19,300 | 247億4309万 | +1.03% | 22.53 | 2.82 |
| 01/24 | 1,096 | 1,096 | 1,075 | 1,078 | -1.64% | 32,500 | 246億9727万 | +0.94% | 22.49 | 2.82 |
| 01/23 | 1,095 | 1,099 | 1,094 | 1,096 | +0.37% | 29,400 | 251億966万 | +2.72% | 22.87 | 2.87 |
| 01/22 | 1,082 | 1,093 | 1,082 | 1,092 | +1.11% | 30,000 | 250億1802万 | +2.54% | 22.78 | 2.86 |
| 01/19 | 1,092 | 1,092 | 1,078 | 1,080 | -0.28% | 39,300 | 247億4309万 | +1.6% | 22.53 | 2.82 |
| 01/18 | 1,096 | 1,096 | 1,082 | 1,083 | -0.73% | 79,000 | 248億1182万 | +1.88% | 22.6 | 2.83 |
| 01/17 | 1,082 | 1,098 | 1,082 | 1,091 | +0.83% | 71,400 | 249億9511万 | +2.83% | 22.76 | 2.85 |
| 01/16 | 1,088 | 1,092 | 1,082 | 1,082 | -0.28% | 40,300 | 247億8891万 | +2.08% | 22.57 | 2.83 |
| 01/15 | 1,070 | 1,087 | 1,070 | 1,085 | +0.84% | 64,600 | 248億5764万 | +2.46% | 22.64 | 2.84 |
| 01/12 | 1,078 | 1,078 | 1,071 | 1,076 | +0.28% | 34,500 | 246億5145万 | +1.7% | 22.45 | 2.81 |
| 01/11 | 1,081 | 1,081 | 1,069 | 1,073 | -0.46% | 58,600 | 245億8272万 | +1.51% | 22.39 | 2.81 |
| 01/10 | 1,080 | 1,085 | 1,075 | 1,078 | -0.46% | 70,400 | 246億9727万 | +2.08% | 22.49 | 2.82 |
| 01/09 | 1,074 | 1,085 | 1,069 | 1,083 | +1.31% | 80,600 | 248億1182万 | +2.65% | 22.6 | 2.83 |
| 01/05 | 1,074 | 1,076 | 1,067 | 1,069 | -0.37% | 63,300 | 244億9108万 | +1.42% | 22.3 | 2.8 |
| 01/04 | 1,062 | 1,073 | 1,052 | 1,073 | +0.37% | 94,100 | 245億8272万 | +1.8% | 22.39 | 2.81 |
| 2023 | ||||||||||
| 12/29 | 1,067 | 1,069 | 1,056 | 1,069 | +0.94% | 61,300 | 244億9108万 | +1.42% | 22.3 | 2.81 |
| 12/28 | 1,046 | 1,059 | 1,046 | 1,059 | +1.24% | 88,400 | 242億6198万 | +0.47% | 22.09 | 2.79 |
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 | 984 3/13 | 874 6/9 | 135,000 9/25 | - | - | +3.44% 12/8 | -3.46% 10/12 |
| 2008年 3月期 | 959 6/5 4/2 | 751 3/31 | 134,000 9/21 | - | - | +2.8% 12/10 | -9.65% 1/22 |
| 2009年 3月期 | 865 8/6 | 555 3/3 | 142,000 9/24 | - | - | +15.26% 11/5 | -23.16% 10/10 |
| 2010年 3月期 | 667 6/30 | 490 2/9 | 197,000 3/26 | - | - | +5.62% 6/15 | -12.06% 11/25 |
| 2011年 3月期 | 530 5/12 | 337 10/25 | 373,000 9/27 | 119億8330万 | 76億1957万 | +16.19% 12/7 | -26.44% 10/25 |
| 2012年 3月期 | 494 3/8 | 402 10/6 | 310,000 3/27 | 111億6934万 | 90億8922万 | +6.75% 1/13 | -10.68% 10/5 |
| 2013年 3月期 | 714 3/26 | 439 4/5 | 295,000 9/25 | 161億4354万 | 99億2579万 | +12.55% 2/4 | -9.26% 4/2 |
| 2014年 3月期 | 765 1/21 | 603 4/2 | 355,000 9/25 | 172億9692万 | 136億3383万 | +7.6% 1/21 | -8.11% 6/7 |
| 2015年 3月期 | 1,010 3/13 | 720 4/14 | 312,000 3/26 | 228億3646万 | 162億7945万 | +8.7% 7/8 | -5.25% 4/1 |
| 2016年 3月期 | 1,081 12/9 | 902 8/25 | 249,000 3/28 | 244億4179万 | 203億9454万 | +7.21% 12/8 | -6.31% 1/12 |
| 2017年 3月期 | 1,124 3/24 3/23 | 955 6/3 | 209,000 3/28 | 254億1404万 | 215億9289万 | +5.14% 3/2 | -5.81% 4/6 |
| 2018年 3月期 | 1,209 3/14 | 1,021 4/7 4/6 | 317,000 9/26 | 273億3592万 | 230億8517万 | +4.25% 8/7 | -3.39% 3/28 |
| 2019年 3月期 | 1,350 6/29 | 969 12/25 | 234,000 9/25 | 305億2398万 | 219億943万 | +9.19% 6/29 | -15.04% 12/25 |
| 2020年 3月期 | 1,235 2/6 | 840 3/13 | 252,800 3/27 | 279億2379万 | 189億9270万 | +5.67% 3/25 | -19.27% 3/13 |
| 2021年 3月期 | 1,116 9/14 | 738 4/6 | 263,100 3/29 | 252億3316万 | 166億8644万 | +11.39% 9/8 | -10.3% 7/31 |
| 2022年 3月期 | 1,090 3/17 | 921 4/21 | 259,400 1/28 | 249億7219万 | 208億2414万 | +6.25% 3/1 | -4.07% 4/13 |
| 2023年 3月期 | 1,069 5/30 | 977 12/22 12/21 | 317,600 7/8 | 244億9108万 | 223億8333万 | +5.33% 5/30 | -3.26% 6/15 |
| 2024年 3月期 | 1,187 8/30 | 1,000 4/6 | 494,300 9/27 | 271億9449万 | 229億1027万 | +7% 8/30 | -7.06% 10/2 |
| 最新 | 1,085 2024/5/29 | 25,200 | 248億5764万 | +0.65% 1,078 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/28
- 14%（1.14倍）
- 1997/12/26 vs 1996/12/27
- -36%（0.64倍）
- 1998/12/11 vs 1997/12/26
- 13%（1.13倍）
- 1999/12/30 vs 1998/12/11
- -17%（0.83倍）
- 2000/12/28 vs 1999/12/30
- 13%（1.13倍）
- 2001/12/28 vs 2000/12/28
- 9%（1.09倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 7%（1.07倍）
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/05/29 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
337円（2010/10/25） - 222%（3.22倍）
1,085円（5/29）