株価チャート
株価
5/16
- 前日 (5/15)
- 1,248
- 始値
- 1,240
- 高値
- 1,247
- 安値
- 1,239
- 終値 -0.08%
- 1,247
- 出来高 +150%
- 500
乖離率
- 株価（5日）
移動平均値 - +0.4%
1,242 - 株価（25日）
移動平均値 - +1.46%
1,229 - 出来高（5日）
移動平均値 - -16.67%
600
2023/12/11～2024/05/16
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 | ||||||||||
| 05/16 | 1,240 | 1,247 | 1,239 | 1,247 | -0.08% | 500 | 23億2442万 | +1.46% | 12.42 | 0.28 |
| 05/15 | 1,237 | 1,248 | 1,237 | 1,248 | +0.56% | 200 | 23億2628万 | +1.63% | 12.43 | 0.28 |
| 05/14 | 1,248 | 1,248 | 1,240 | 1,241 | +0.08% | 1,000 | 23億1323万 | +1.06% | 12.36 | 0.28 |
| 05/13 | 1,229 | 1,240 | 1,229 | 1,240 | +0.32% | 900 | 23億1137万 | +0.98% | 12.35 | 0.28 |
| 05/10 | 1,235 | 1,238 | 1,229 | 1,236 | +0.08% | 400 | 23億391万 | +0.65% | 12.31 | 0.27 |
| 05/08 | 1,231 | 1,235 | 1,230 | 1,235 | +0.41% | 700 | 23億205万 | +0.49% | 12.3 | 0.27 |
| 05/07 | 1,230 | 1,230 | 1,222 | 1,230 | -0.24% | 1,000 | 22億9273万 | 0% | 12.25 | 0.27 |
| 05/02 | 1,233 | 1,233 | 1,233 | 1,233 | +0.33% | 300 | 22億9832万 | +0.08% | 12.28 | 0.27 |
| 05/01 | 1,229 | 1,235 | 1,229 | 1,229 | -0.16% | 500 | 22億9086万 | -0.41% | 12.24 | 0.27 |
| 04/30 | 1,235 | 1,235 | 1,230 | 1,231 | +0.33% | 500 | 22億9459万 | -0.4% | 12.26 | 0.27 |
| 04/24 | 1,232 | 1,232 | 1,227 | 1,227 | +1.15% | 300 | 22億8714万 | -0.89% | 12.22 | 0.27 |
| 04/23 | 1,212 | 1,228 | 1,212 | 1,213 | -0.98% | 2,200 | 22億6104万 | -2.1% | 12.08 | 0.27 |
| 04/22 | 1,213 | 1,225 | 1,213 | 1,225 | +0.82% | 500 | 22億8341万 | -1.29% | 12.2 | 0.27 |
| 04/19 | 1,224 | 1,224 | 1,215 | 1,215 | 0% | 400 | 22億6477万 | -2.1% | 12.1 | 0.27 |
| 04/18 | 1,215 | 1,215 | 1,215 | 1,215 | 0% | 100 | 22億6477万 | -2.17% | 12.1 | 0.27 |
| 04/17 | 1,216 | 1,216 | 1,215 | 1,215 | -0.33% | 300 | 22億6477万 | -2.25% | 12.1 | 0.27 |
| 04/16 | 1,228 | 1,228 | 1,219 | 1,219 | -0.81% | 1,900 | 22億7222万 | -2.01% | 12.14 | 0.27 |
| 04/15 | 1,229 | 1,229 | 1,229 | 1,229 | -0.32% | 200 | 22億9086万 | -1.21% | 12.24 | 0.27 |
| 04/12 | 1,226 | 1,233 | 1,226 | 1,233 | +0.57% | 300 | 22億9832万 | -0.96% | 12.28 | 0.27 |
| 04/11 | 1,232 | 1,232 | 1,226 | 1,226 | -0.57% | 400 | 22億8527万 | -1.61% | 12.21 | 0.27 |
| 04/10 | 1,225 | 1,233 | 1,225 | 1,233 | +0.33% | 200 | 22億9832万 | -1.12% | 12.28 | 0.27 |
| 04/09 | 1,229 | 1,229 | 1,229 | 1,229 | +0.41% | 100 | 22億9086万 | -1.52% | 12.24 | 0.27 |
| 04/05 | 1,219 | 1,224 | 1,219 | 1,224 | +0.33% | 300 | 22億8154万 | -2% | 12.19 | 0.27 |
| 04/04 | 1,227 | 1,227 | 1,220 | 1,220 | -0.57% | 1,400 | 22億7409万 | -2.4% | 12.15 | 0.27 |
| 04/03 | 1,230 | 1,231 | 1,227 | 1,227 | -0.24% | 500 | 22億8714万 | -1.92% | 12.22 | 0.27 |
| 04/02 | 1,226 | 1,237 | 1,226 | 1,230 | -1.6% | 400 | 22億9273万 | -1.68% | 12.25 | 0.27 |
| 04/01 | 1,242 | 1,250 | 1,226 | 1,250 | +0.73% | 1,700 | 23億3001万 | -0.08% | 12.45 | 0.28 |
| 03/29 | 1,240 | 1,241 | 1,227 | 1,241 | +0.89% | 1,100 | 23億1323万 | -0.64% | 10.59 | 0.28 |
| 03/28 | 1,230 | 1,237 | 1,222 | 1,230 | -3.61% | 2,400 | 22億9273万 | -1.52% | 10.49 | 0.27 |
| 03/27 | 1,276 | 1,281 | 1,270 | 1,276 | +1.19% | 1,800 | 23億7847万 | +2.08% | 10.88 | 0.28 |
| 03/26 | 1,278 | 1,278 | 1,261 | 1,261 | -1.02% | 1,500 | 23億5051万 | +0.96% | 10.76 | 0.28 |
| 03/25 | 1,280 | 1,282 | 1,270 | 1,274 | -0.39% | 1,800 | 23億7475万 | +2% | 10.87 | 0.28 |
| 03/22 | 1,280 | 1,280 | 1,275 | 1,279 | 0% | 700 | 23億8407万 | +2.4% | 10.91 | 0.28 |
| 03/21 | 1,278 | 1,279 | 1,271 | 1,279 | +0.63% | 2,600 | 23億8407万 | +2.4% | 10.91 | 0.28 |
| 03/19 | 1,258 | 1,271 | 1,258 | 1,271 | +1.03% | 1,200 | 23億6915万 | +1.76% | 10.84 | 0.28 |
| 03/18 | 1,255 | 1,260 | 1,245 | 1,258 | +0.24% | 2,800 | 23億4492万 | +0.72% | 10.73 | 0.28 |
| 03/15 | 1,244 | 1,255 | 1,244 | 1,255 | +0.88% | 300 | 23億3933万 | +0.48% | 10.71 | 0.28 |
| 03/14 | 1,235 | 1,244 | 1,230 | 1,244 | +0.73% | 1,100 | 23億1882万 | -0.4% | 10.61 | 0.28 |
| 03/13 | 1,236 | 1,236 | 1,230 | 1,235 | -0.48% | 600 | 23億205万 | -1.2% | 10.54 | 0.27 |
| 03/12 | 1,230 | 1,241 | 1,230 | 1,241 | +0.81% | 700 | 23億1323万 | -0.8% | 10.59 | 0.28 |
| 03/11 | 1,245 | 1,250 | 1,231 | 1,231 | -0.32% | 2,900 | 22億9459万 | -1.68% | 10.5 | 0.27 |
| 03/08 | 1,250 | 1,250 | 1,235 | 1,235 | -1.59% | 2,100 | 23億205万 | -1.44% | 10.54 | 0.27 |
| 03/07 | 1,250 | 1,255 | 1,250 | 1,255 | +0.24% | 900 | 23億3933万 | 0% | 10.71 | 0.28 |
| 03/06 | 1,252 | 1,252 | 1,252 | 1,252 | 0% | 200 | 23億3374万 | -0.24% | 10.68 | 0.28 |
| 03/05 | 1,252 | 1,252 | 1,250 | 1,252 | 0% | 600 | 23億3374万 | -0.24% | 10.68 | 0.28 |
| 03/04 | 1,251 | 1,253 | 1,240 | 1,252 | +0.32% | 2,400 | 23億3374万 | -0.24% | 10.68 | 0.28 |
| 03/01 | 1,250 | 1,250 | 1,230 | 1,248 | -0.16% | 3,100 | 23億2628万 | -0.64% | 10.65 | 0.28 |
| 02/29 | 1,250 | 1,250 | 1,250 | 1,250 | +0.4% | 800 | 23億3001万 | -0.48% | 10.66 | 0.28 |
| 02/28 | 1,239 | 1,247 | 1,230 | 1,245 | +1.3% | 1,100 | 23億2069万 | -0.88% | 10.62 | 0.28 |
| 02/27 | 1,222 | 1,229 | 1,222 | 1,229 | +0.66% | 900 | 22億9086万 | -2.15% | 10.48 | 0.27 |
| 02/26 | 1,220 | 1,227 | 1,220 | 1,221 | +0.16% | 1,800 | 22億7595万 | -2.86% | 10.42 | 0.27 |
| 02/22 | 1,249 | 1,249 | 1,219 | 1,219 | -0.16% | 5,100 | 22億7222万 | -3.1% | 10.4 | 0.27 |
| 02/21 | 1,250 | 1,253 | 1,221 | 1,221 | -2.71% | 6,200 | 22億7595万 | -3.17% | 10.42 | 0.27 |
| 02/20 | 1,268 | 1,275 | 1,255 | 1,255 | -0.95% | 2,700 | 23億3933万 | -0.55% | 10.71 | 0.28 |
| 02/19 | 1,260 | 1,267 | 1,260 | 1,267 | +0.56% | 1,300 | 23億6170万 | +0.32% | 10.81 | 0.28 |
| 02/16 | 1,268 | 1,268 | 1,260 | 1,260 | -1.1% | 2,000 | 23億4865万 | -0.24% | 10.75 | 0.28 |
| 02/15 | 1,275 | 1,275 | 1,274 | 1,274 | -0.47% | 300 | 23億7475万 | +0.87% | 10.87 | 0.28 |
| 02/14 | 1,278 | 1,280 | 1,275 | 1,280 | +0.39% | 900 | 23億8593万 | +1.35% | 10.92 | 0.28 |
| 02/13 | 1,269 | 1,275 | 1,269 | 1,275 | +0.47% | 2,900 | 23億7661万 | +0.95% | 10.88 | 0.28 |
| 02/09 | 1,260 | 1,269 | 1,260 | 1,269 | +0.71% | 3,700 | 23億6542万 | +0.48% | 10.83 | 0.28 |
| 02/08 | 1,260 | 1,262 | 1,259 | 1,260 | 0% | 500 | 23億4865万 | -0.24% | 10.75 | 0.28 |
| 02/07 | 1,260 | 1,262 | 1,260 | 1,260 | -0.32% | 500 | 23億4865万 | -0.16% | 10.75 | 0.28 |
| 02/06 | 1,264 | 1,264 | 1,260 | 1,264 | 0% | 500 | 23億5610万 | +0.24% | 10.78 | 0.28 |
| 02/05 | 1,264 | 1,264 | 1,264 | 1,264 | -0.08% | 1,000 | 23億5610万 | +0.4% | 10.78 | 0.28 |
| 02/02 | 1,260 | 1,265 | 1,260 | 1,265 | 0% | 400 | 23億5797万 | +0.56% | 10.79 | 0.28 |
| 02/01 | 1,264 | 1,265 | 1,264 | 1,265 | +0.08% | 600 | 23億5797万 | +0.64% | 10.79 | 0.28 |
| 01/31 | 1,265 | 1,265 | 1,262 | 1,264 | -0.08% | 700 | 23億5610万 | +0.64% | 10.78 | 0.28 |
| 01/30 | 1,264 | 1,265 | 1,256 | 1,265 | +0.64% | 500 | 23億5797万 | +0.72% | 10.79 | 0.28 |
| 01/29 | 1,263 | 1,264 | 1,256 | 1,257 | +0.08% | 1,300 | 23億4306万 | +0.16% | 10.72 | 0.28 |
| 01/26 | 1,253 | 1,260 | 1,253 | 1,256 | -0.71% | 400 | 23億4119万 | +0.16% | 10.71 | 0.28 |
| 01/25 | 1,245 | 1,265 | 1,240 | 1,265 | +1.36% | 3,200 | 23億5797万 | +0.96% | 10.79 | 0.28 |
| 01/24 | 1,240 | 1,248 | 1,239 | 1,248 | +0.65% | 1,500 | 23億2628万 | -0.32% | 10.65 | 0.28 |
| 01/23 | 1,249 | 1,249 | 1,240 | 1,240 | -0.4% | 2,300 | 23億1137万 | -0.96% | 10.58 | 0.28 |
| 01/22 | 1,250 | 1,250 | 1,243 | 1,245 | -1.27% | 2,100 | 23億2069万 | -0.56% | 10.62 | 0.28 |
| 01/19 | 1,262 | 1,262 | 1,261 | 1,261 | -0.08% | 400 | 23億5051万 | +0.72% | 10.76 | 0.28 |
| 01/18 | 1,271 | 1,271 | 1,260 | 1,262 | -0.71% | 400 | 23億5238万 | +0.88% | 10.77 | 0.28 |
| 01/17 | 1,265 | 1,277 | 1,265 | 1,271 | +0.47% | 800 | 23億6915万 | +1.6% | 10.84 | 0.28 |
| 01/16 | 1,261 | 1,265 | 1,260 | 1,265 | +0.08% | 600 | 23億5797万 | +1.2% | 10.79 | 0.28 |
| 01/15 | 1,256 | 1,265 | 1,256 | 1,264 | -0.32% | 1,200 | 23億5610万 | +1.2% | 10.78 | 0.28 |
| 01/12 | 1,287 | 1,287 | 1,253 | 1,268 | -0.24% | 3,400 | 23億6356万 | +1.52% | 10.82 | 0.28 |
| 01/11 | 1,281 | 1,281 | 1,271 | 1,271 | -0.55% | 500 | 23億6915万 | +1.84% | 10.84 | 0.28 |
| 01/10 | 1,275 | 1,281 | 1,270 | 1,278 | +0.24% | 800 | 23億8220万 | +2.4% | 10.9 | 0.28 |
| 01/09 | 1,270 | 1,290 | 1,270 | 1,275 | -0.39% | 1,200 | 23億7661万 | +2.33% | 10.88 | 0.28 |
| 01/05 | 1,279 | 1,288 | 1,263 | 1,280 | +1.59% | 2,000 | 23億8593万 | +2.81% | 10.92 | 0.28 |
| 01/04 | 1,244 | 1,260 | 1,244 | 1,260 | +1.45% | 2,300 | 23億4865万 | +1.37% | 10.75 | 0.28 |
| 2023 | ||||||||||
| 12/29 | 1,243 | 1,243 | 1,232 | 1,242 | +0.89% | 600 | 23億1510万 | 0% | 10.6 | 0.28 |
| 12/28 | 1,230 | 1,231 | 1,230 | 1,231 | +0.98% | 300 | 22億9459万 | -0.89% | 10.5 | 0.28 |
| 12/27 | 1,234 | 1,234 | 1,219 | 1,219 | -1.22% | 1,900 | 22億7222万 | -1.85% | 10.4 | 0.28 |
| 12/26 | 1,244 | 1,244 | 1,234 | 1,234 | -0.48% | 700 | 23億18万 | -0.64% | 10.53 | 0.28 |
| 12/25 | 1,247 | 1,248 | 1,240 | 1,240 | -0.56% | 1,100 | 23億1137万 | -0.24% | 10.58 | 0.28 |
| 12/22 | 1,248 | 1,248 | 1,243 | 1,247 | -0.08% | 700 | 23億2442万 | +0.32% | 10.64 | 0.28 |
| 12/21 | 1,239 | 1,248 | 1,239 | 1,248 | +0.81% | 900 | 23億2628万 | +0.4% | 10.65 | 0.28 |
| 12/20 | 1,247 | 1,247 | 1,238 | 1,238 | -0.16% | 400 | 23億764万 | -0.4% | 10.56 | 0.28 |
| 12/19 | 1,235 | 1,240 | 1,235 | 1,240 | +0.24% | 700 | 23億1137万 | -0.24% | 10.58 | 0.28 |
| 12/18 | 1,240 | 1,248 | 1,237 | 1,237 | -0.8% | 400 | 23億578万 | -0.56% | 10.55 | 0.28 |
| 12/15 | 1,249 | 1,249 | 1,247 | 1,247 | +0.65% | 800 | 23億2442万 | +0.24% | 10.64 | 0.28 |
| 12/14 | 1,240 | 1,240 | 1,239 | 1,239 | -0.64% | 700 | 23億950万 | -0.32% | 10.57 | 0.28 |
| 12/13 | 1,240 | 1,247 | 1,240 | 1,247 | +0.56% | 300 | 23億2442万 | +0.32% | 10.64 | 0.28 |
| 12/12 | 1,248 | 1,248 | 1,240 | 1,240 | -0.08% | 200 | 23億1137万 | -0.24% | 10.58 | 0.28 |
| 12/11 | 1,250 | 1,250 | 1,236 | 1,241 | -0.32% | 600 | 23億1323万 | -0.16% | 10.59 | 0.28 |
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 | 2,880 288 4/12 288 4/11 | 1,510 151 12/25 | 33,000 330,000 9/1 | - | - | +9.36% 6/30 | -13.21% 5/24 |
| 2008年 3月期 | 2,250 225 7/10 | 1,330 133 1/25 | 59,600 596,000 7/10 | - | - | +17.86% 3/25 | -11.95% 1/24 |
| 2009年 3月期 | 1,700 170 6/20 170 6/19 | 960 96 2/25 | 14,600 146,000 9/12 | - | - | +15.18% 5/18 | -15.68% 10/7 |
| 2010年 3月期 | 1,310 131 7/2 | 900 90 3/30 | 4,500 45,000 3/30 45,000 10/8 | - | - | +18.14% 6/3 | -13.42% 8/19 |
| 2011年 3月期 | 1,330 133 11/1 | 880 88 6/9 | 10,200 102,000 10/18 | 24億7912万 | 16億4032万 | +17.55% 9/1 | -11.07% 11/24 |
| 2012年 3月期 | 1,340 134 3/7 | 850 85 12/27 | 56,900 569,000 3/7 | 24億9776万 | 15億8440万 | +22.97% 3/7 | -14.01% 4/20 |
| 2013年 3月期 | 1,240 124 1/11 | 850 85 11/12 85 11/9 他5件 | 81,600 816,000 1/11 | 23億1136万 | 15億8440万 | +21.69% 7/3 | -16.44% 10/11 |
| 2014年 3月期 | 1,500 150 11/5 | 940 94 6/27 94 6/7 | 43,900 439,000 9/26 | 27億9600万 | 17億5216万 | +40.5% 4/10 | -13.54% 6/7 |
| 2015年 3月期 | 4,500 450 9/5 | 1,240 124 4/1 | 586,800 5,868,000 9/5 | 83億8805万 | 23億1137万 | +72.6% 7/14 | -20.51% 5/19 |
| 2016年 3月期 | 2,630 263 5/19 | 1,280 128 2/12 | 55,400 554,000 12/9 | 49億234万 | 23億8593万 | +26.91% 12/17 | -27% 8/25 |
| 2017年 3月期 | 1,950 195 4/18 | 1,250 125 6/28 125 6/24 | 88,000 880,000 4/18 | 36億3482万 | 23億3001万 | +14.24% 7/25 | -12.06% 6/24 |
| 2018年 3月期 | 2,850 285 6/1 | 1,420 142 4/17 | 494,700 4,947,000 6/2 | 53億1243万 | 26億4689万 | +76.41% 6/1 | -15.73% 2/14 |
| 2019年 3月期 | 2,300 230 4/2 | 1,070 12/26 | 54,600 546,000 4/2 | 42億8722万 | 19億9449万 | +14.46% 1/23 | -21.55% 12/25 |
| 2020年 3月期 | 1,620 12/23 12/20 他2件 | 984 3/13 | 26,800 12/9 | 30億1969万 | 18億3418万 | +15.08% 12/17 | -20.95% 3/13 |
| 2021年 3月期 | 1,399 10/20 | 999 4/6 | 14,200 5/28 | 26億775万 | 18億6214万 | +7.07% 5/14 | -7.21% 11/20 |
| 2022年 3月期 | 1,380 12/1 | 1,216 10/28 | 7,800 6/21 | 25億7233万 | 22億6663万 | +7.58% 12/1 | -4.94% 10/28 |
| 2023年 3月期 | 1,309 5/2 | 1,041 12/28 | 5,300 12/28 | 24億3999万 | 19億4043万 | +4.59% 1/25 | -4.91% 11/21 |
| 2024年 3月期 | 1,300 9/27 | 1,079 6/1 | 6,900 9/4 | 24億2321万 | 20億1126万 | +7.96% 9/6 | -6.29% 10/4 |
| 最新 | 1,247 2024/5/16 | 500 | 23億2442万 | +1.46% 1,229 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- 32%（1.32倍）
- 1992/12/29 vs 1991/12/30
- -61%（0.39倍）
- 1993/12/27 vs 1992/12/29
- -40%（0.6倍）
- 1994/12/30 vs 1993/12/27
- 159%（2.59倍）
- 1995/12/29 vs 1994/12/30
- -19%（0.81倍）
- 1996/12/27 vs 1995/12/29
- 9%（1.09倍）
- 1997/12/30 vs 1996/12/27
- -74%（0.26倍）
- 1998/12/28 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/29 vs 1998/12/28
- 7%（1.07倍）
- 2000/12/28 vs 1999/12/29
- -24%（0.76倍）
- 2001/12/28 vs 2000/12/28
- -20%（0.8倍）
- 2002/12/27 vs 2001/12/28
- -43%（0.57倍）
- 2003/12/30 vs 2002/12/27
- 75%（1.75倍）
- 2004/12/30 vs 2003/12/30
- 66%（1.66倍）
- 2005/12/30 vs 2004/12/30
- 77%（1.77倍）
- 2006/12/29 vs 2005/12/30
- -28%（0.72倍）
- 2007/12/28 vs 2006/12/29
- -13%（0.87倍）
- 2008/12/30 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 14%（1.14倍）
- 2013/12/30 vs 2012/12/28
- 24%（1.24倍）
- 2014/12/30 vs 2013/12/30
- 83%（1.83倍）
- 2015/12/30 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 49%（1.49倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/05/16 vs 2023/12/29
- 0%（1倍）
- 過去安値
450円（2002/12/19） - 177%（2.77倍）
1,247円（5/16）