株価チャート
株価
5/17
- 前日 (5/16)
- 1,029
- 始値
- 1,029
- 高値
- 1,035
- 安値
- 1,029
- 終値 +0.1%
- 1,030
- 出来高 -68.18%
- 1,400
乖離率
- 株価（5日）
移動平均値 - -0.68%
1,037 - 株価（25日）
移動平均値 - -0.68%
1,037 - 出来高（5日）
移動平均値 - -27.84%
1,940
2023/12/12～2024/05/17
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 | 1,029 | 1,035 | 1,029 | 1,030 | +0.1% | 1,400 | 43億437万 | -0.68% | 53.68 | 1.97 |
| 05/16 | 1,030 | 1,030 | 1,027 | 1,029 | -1.53% | 4,400 | 43億19万 | -0.87% | 53.63 | 1.97 |
| 05/15 | 1,044 | 1,045 | 1,037 | 1,045 | +0.48% | 2,800 | 43億6705万 | +0.67% | 54.46 | 2 |
| 05/14 | 1,037 | 1,042 | 1,037 | 1,040 | +0.1% | 400 | 43億4616万 | +0.19% | 54.2 | 1.99 |
| 05/13 | 1,033 | 1,039 | 1,031 | 1,039 | +0.78% | 700 | 43億4198万 | 0% | 54.15 | 1.98 |
| 05/10 | 1,027 | 1,032 | 1,027 | 1,031 | -0.39% | 1,300 | 43億854万 | -0.77% | 53.73 | 1.97 |
| 05/09 | 1,029 | 1,044 | 1,029 | 1,035 | -0.19% | 1,500 | 43億2526万 | -0.38% | 53.94 | 1.98 |
| 05/08 | 1,035 | 1,037 | 1,035 | 1,037 | +0.29% | 1,000 | 43億3362万 | -0.48% | 54.04 | 1.98 |
| 05/07 | 1,032 | 1,034 | 1,032 | 1,034 | +0.39% | 300 | 43億2108万 | -0.96% | 53.89 | 1.97 |
| 05/02 | 1,026 | 1,031 | 1,026 | 1,030 | -0.48% | 1,600 | 43億437万 | -1.53% | 53.68 | 1.97 |
| 04/30 | 1,035 | 1,035 | 1,032 | 1,035 | +0.1% | 700 | 43億2526万 | -1.24% | 53.94 | 1.98 |
| 04/26 | 1,030 | 1,034 | 1,030 | 1,034 | -0.1% | 800 | 43億2108万 | -1.43% | 53.89 | 1.97 |
| 04/25 | 1,035 | 1,035 | 1,035 | 1,035 | -0.19% | 1,500 | 43億2526万 | -1.52% | 53.94 | 1.98 |
| 04/24 | 1,036 | 1,037 | 1,036 | 1,037 | 0% | 500 | 43億3362万 | -1.52% | 54.04 | 1.98 |
| 04/23 | 1,036 | 1,038 | 1,036 | 1,037 | -0.1% | 1,200 | 43億3362万 | -1.61% | 54.04 | 1.98 |
| 04/22 | 1,038 | 1,038 | 1,038 | 1,038 | 0% | 200 | 43億3780万 | -1.7% | 54.09 | 1.98 |
| 04/19 | 1,036 | 1,038 | 1,036 | 1,038 | +0.1% | 300 | 43億3780万 | -1.8% | 54.09 | 1.98 |
| 04/18 | 1,036 | 1,038 | 1,036 | 1,037 | -1.05% | 1,100 | 43億3362万 | -2.08% | 54.04 | 1.98 |
| 04/16 | 1,042 | 1,048 | 1,035 | 1,048 | +0.77% | 1,900 | 43億7959万 | -1.13% | 54.62 | 2 |
| 04/15 | 1,037 | 1,040 | 1,031 | 1,040 | 0% | 2,400 | 43億4616万 | -1.98% | 54.2 | 1.99 |
| 04/12 | 1,040 | 1,040 | 1,040 | 1,040 | -0.1% | 600 | 43億4616万 | -1.98% | 54.2 | 1.99 |
| 04/11 | 1,044 | 1,044 | 1,041 | 1,041 | -0.1% | 800 | 43億5033万 | -1.98% | 54.25 | 1.99 |
| 04/09 | 1,042 | 1,042 | 1,042 | 1,042 | 0% | 100 | 43億5451万 | -1.88% | 54.3 | 1.99 |
| 04/08 | 1,041 | 1,042 | 1,041 | 1,042 | 0% | 1,200 | 43億5451万 | -1.98% | 54.3 | 1.99 |
| 04/05 | 1,042 | 1,042 | 1,042 | 1,042 | +0.1% | 700 | 43億5451万 | -1.98% | 54.3 | 1.99 |
| 04/04 | 1,040 | 1,042 | 1,040 | 1,041 | +0.1% | 300 | 43億5033万 | -2.07% | 54.25 | 1.99 |
| 04/03 | 1,042 | 1,046 | 1,040 | 1,040 | -0.57% | 1,400 | 43億4616万 | -2.26% | 54.2 | 1.99 |
| 04/02 | 1,045 | 1,046 | 1,045 | 1,046 | -0.29% | 200 | 43億7123万 | -1.69% | 54.51 | 2 |
| 04/01 | 1,043 | 1,050 | 1,040 | 1,049 | +0.58% | 3,300 | 43億8377万 | -1.5% | 54.67 | 2 |
| 03/29 | 1,049 | 1,049 | 1,043 | 1,043 | 0% | 1,700 | 43億5869万 | -2.07% | 44.24 | 1.99 |
| 03/28 | 1,067 | 1,067 | 1,042 | 1,043 | -4.4% | 3,100 | 43億5869万 | -1.97% | 44.24 | 1.99 |
| 03/27 | 1,095 | 1,095 | 1,090 | 1,091 | +0.09% | 4,000 | 45億5928万 | +2.54% | 46.28 | 2.08 |
| 03/26 | 1,090 | 1,090 | 1,089 | 1,090 | 0% | 3,600 | 45億5511万 | +2.54% | 46.23 | 2.08 |
| 03/25 | 1,079 | 1,090 | 1,077 | 1,090 | +1.11% | 2,800 | 45億5511万 | +2.73% | 46.23 | 2.08 |
| 03/22 | 1,071 | 1,078 | 1,071 | 1,078 | +0.75% | 1,400 | 45億496万 | +1.79% | 45.73 | 2.06 |
| 03/21 | 1,072 | 1,079 | 1,070 | 1,070 | 0% | 2,700 | 44億7153万 | +1.13% | 45.39 | 2.04 |
| 03/19 | 1,079 | 1,082 | 1,070 | 1,070 | -0.93% | 1,600 | 44億7153万 | +1.23% | 45.39 | 2.04 |
| 03/18 | 1,082 | 1,082 | 1,063 | 1,080 | +0.37% | 4,300 | 45億1332万 | +2.27% | 45.81 | 2.06 |
| 03/15 | 1,079 | 1,080 | 1,076 | 1,076 | -0.28% | 2,100 | 44億9660万 | +1.99% | 45.64 | 2.06 |
| 03/14 | 1,081 | 1,083 | 1,064 | 1,079 | -0.09% | 1,400 | 45億914万 | +2.37% | 45.77 | 2.06 |
| 03/13 | 1,079 | 1,080 | 1,079 | 1,080 | +0.09% | 1,700 | 45億1332万 | +2.66% | 45.81 | 2.06 |
| 03/12 | 1,090 | 1,100 | 1,070 | 1,079 | +1.41% | 10,000 | 45億914万 | +2.66% | 45.77 | 2.06 |
| 03/11 | 1,056 | 1,065 | 1,056 | 1,064 | +0.57% | 1,500 | 44億4645万 | +1.33% | 45.13 | 2.03 |
| 03/08 | 1,053 | 1,059 | 1,053 | 1,058 | -0.09% | 800 | 44億2138万 | +0.86% | 44.88 | 2.02 |
| 03/07 | 1,056 | 1,059 | 1,055 | 1,059 | +0.09% | 500 | 44億2556万 | +1.05% | 44.92 | 2.02 |
| 03/06 | 1,057 | 1,060 | 1,051 | 1,058 | +0.76% | 2,200 | 44億2138万 | +0.95% | 44.88 | 2.02 |
| 03/05 | 1,050 | 1,051 | 1,050 | 1,050 | 0% | 900 | 43億8795万 | +0.29% | 44.54 | 2.01 |
| 03/04 | 1,052 | 1,052 | 1,050 | 1,050 | -0.19% | 3,600 | 43億8795万 | +0.29% | 44.54 | 2.01 |
| 03/01 | 1,053 | 1,053 | 1,052 | 1,052 | +0.1% | 600 | 43億9630万 | +0.48% | 44.62 | 2.01 |
| 02/29 | 1,053 | 1,056 | 1,050 | 1,051 | -0.57% | 2,100 | 43億9212万 | +0.38% | 44.58 | 2.01 |
| 02/28 | 1,051 | 1,057 | 1,051 | 1,057 | +0.86% | 1,900 | 44億1720万 | +0.96% | 44.83 | 2.02 |
| 02/27 | 1,044 | 1,048 | 1,043 | 1,048 | -0.19% | 500 | 43億7959万 | +0.19% | 44.45 | 2 |
| 02/26 | 1,054 | 1,054 | 1,050 | 1,050 | 0% | 800 | 43億8795万 | +0.38% | 44.54 | 2.01 |
| 02/22 | 1,054 | 1,054 | 1,042 | 1,050 | +1.06% | 1,400 | 43億8795万 | +0.48% | 44.54 | 2.01 |
| 02/21 | 1,041 | 1,041 | 1,038 | 1,039 | -0.29% | 1,600 | 43億4198万 | -0.57% | 44.07 | 1.98 |
| 02/20 | 1,046 | 1,057 | 1,040 | 1,042 | -0.38% | 3,000 | 43億5451万 | -0.29% | 44.2 | 1.99 |
| 02/19 | 1,049 | 1,050 | 1,040 | 1,046 | 0% | 3,600 | 43億7123万 | +0.19% | 44.37 | 2 |
| 02/16 | 1,048 | 1,048 | 1,037 | 1,046 | +0.19% | 5,100 | 43億7123万 | +0.19% | 44.37 | 2 |
| 02/15 | 1,049 | 1,049 | 1,043 | 1,044 | -0.48% | 2,200 | 43億6287万 | +0.1% | 44.28 | 1.99 |
| 02/14 | 1,047 | 1,050 | 1,045 | 1,049 | -0.1% | 2,400 | 43億8377万 | +0.58% | 44.49 | 2 |
| 02/13 | 1,047 | 1,050 | 1,046 | 1,050 | +0.38% | 1,700 | 43億8795万 | +0.77% | 44.54 | 2.01 |
| 02/09 | 1,048 | 1,048 | 1,046 | 1,046 | -0.19% | 300 | 43億7123万 | +0.48% | 44.37 | 2 |
| 02/08 | 1,048 | 1,049 | 1,043 | 1,048 | 0% | 1,500 | 43億7959万 | +0.77% | 44.45 | 2 |
| 02/07 | 1,044 | 1,048 | 1,042 | 1,048 | +0.38% | 1,200 | 43億7959万 | +0.87% | 44.45 | 2 |
| 02/06 | 1,046 | 1,047 | 1,044 | 1,044 | -0.48% | 1,400 | 43億6287万 | +0.58% | 44.28 | 1.99 |
| 02/05 | 1,041 | 1,049 | 1,041 | 1,049 | +0.87% | 1,100 | 43億8377万 | +1.06% | 44.49 | 2 |
| 02/02 | 1,043 | 1,043 | 1,039 | 1,040 | -0.19% | 1,000 | 43億4616万 | +0.29% | 44.11 | 1.99 |
| 02/01 | 1,047 | 1,050 | 1,042 | 1,042 | -0.29% | 2,600 | 43億5451万 | +0.48% | 44.2 | 1.99 |
| 01/31 | 1,045 | 1,045 | 1,045 | 1,045 | -0.1% | 400 | 43億6705万 | +0.87% | 44.33 | 2 |
| 01/30 | 1,050 | 1,050 | 1,046 | 1,046 | -0.38% | 800 | 43億7123万 | +1.06% | 44.37 | 2 |
| 01/29 | 1,047 | 1,050 | 1,047 | 1,050 | +0.48% | 700 | 43億8795万 | +1.55% | 44.54 | 2.01 |
| 01/26 | 1,050 | 1,050 | 1,045 | 1,045 | -0.19% | 1,400 | 43億6705万 | +1.06% | 44.33 | 2 |
| 01/24 | 1,047 | 1,049 | 1,046 | 1,047 | -0.1% | 1,300 | 43億7541万 | +1.36% | 44.41 | 2 |
| 01/23 | 1,048 | 1,049 | 1,047 | 1,048 | 0% | 800 | 43億7959万 | +1.55% | 44.45 | 2 |
| 01/22 | 1,045 | 1,048 | 1,045 | 1,048 | +0.29% | 900 | 43億7959万 | +1.65% | 44.45 | 2 |
| 01/19 | 1,039 | 1,045 | 1,037 | 1,045 | +0.58% | 2,700 | 43億6705万 | +1.36% | 44.33 | 2 |
| 01/18 | 1,040 | 1,040 | 1,036 | 1,039 | 0% | 1,700 | 43億4198万 | +0.87% | 44.07 | 1.98 |
| 01/17 | 1,037 | 1,039 | 1,035 | 1,039 | +0.1% | 1,400 | 43億4198万 | +0.87% | 44.07 | 1.98 |
| 01/16 | 1,035 | 1,038 | 1,034 | 1,038 | +0.29% | 2,400 | 43億3780万 | +0.87% | 44.03 | 1.98 |
| 01/15 | 1,031 | 1,035 | 1,031 | 1,035 | +0.39% | 1,500 | 43億2526万 | +0.58% | 43.9 | 1.98 |
| 01/12 | 1,031 | 1,032 | 1,031 | 1,031 | 0% | 1,200 | 43億854万 | +0.19% | 43.73 | 1.97 |
| 01/11 | 1,037 | 1,040 | 1,030 | 1,031 | 0% | 1,600 | 43億854万 | +0.19% | 43.73 | 1.97 |
| 01/10 | 1,030 | 1,035 | 1,029 | 1,031 | +0.19% | 2,900 | 43億854万 | +0.19% | 43.73 | 1.97 |
| 01/09 | 1,031 | 1,031 | 1,029 | 1,029 | -0.1% | 1,600 | 43億19万 | 0% | 43.65 | 1.97 |
| 01/05 | 1,029 | 1,030 | 1,029 | 1,030 | +0.19% | 600 | 43億437万 | +0.1% | 43.69 | 1.97 |
| 01/04 | 1,028 | 1,029 | 1,028 | 1,028 | +0.19% | 600 | 42億9601万 | -0.1% | 43.6 | 1.96 |
| 2023 | ||||||||||
| 12/29 | 1,032 | 1,032 | 1,026 | 1,026 | 0% | 1,600 | 42億8765万 | -0.29% | 43.52 | 1.93 |
| 12/28 | 1,028 | 1,030 | 1,026 | 1,026 | -0.19% | 1,400 | 42億8765万 | -0.29% | 43.52 | 1.93 |
| 12/27 | 1,031 | 1,031 | 1,024 | 1,028 | -0.29% | 3,200 | 42億9601万 | -0.1% | 43.6 | 1.94 |
| 12/26 | 1,028 | 1,031 | 1,026 | 1,031 | +0.29% | 1,300 | 43億854万 | +0.19% | 43.73 | 1.94 |
| 12/25 | 1,031 | 1,031 | 1,025 | 1,028 | -0.1% | 2,600 | 42億9601万 | -0.1% | 43.6 | 1.94 |
| 12/22 | 1,027 | 1,029 | 1,025 | 1,029 | +0.1% | 300 | 43億19万 | -0.1% | 43.65 | 1.94 |
| 12/21 | 1,027 | 1,028 | 1,027 | 1,028 | +0.39% | 1,100 | 42億9601万 | -0.19% | 43.6 | 1.94 |
| 12/20 | 1,026 | 1,027 | 1,024 | 1,024 | -0.29% | 3,400 | 42億7929万 | -0.68% | 43.43 | 1.93 |
| 12/19 | 1,030 | 1,030 | 1,026 | 1,027 | -0.29% | 2,900 | 42億9183万 | -0.48% | 43.56 | 1.93 |
| 12/18 | 1,029 | 1,030 | 1,028 | 1,030 | +0.1% | 3,200 | 43億437万 | -0.19% | 43.69 | 1.94 |
| 12/15 | 1,027 | 1,029 | 1,027 | 1,029 | 0% | 800 | 43億19万 | -0.39% | 43.65 | 1.94 |
| 12/14 | 1,029 | 1,030 | 1,028 | 1,029 | +0.1% | 2,000 | 43億19万 | -0.39% | 43.65 | 1.94 |
| 12/13 | 1,029 | 1,029 | 1,028 | 1,028 | 0% | 1,900 | 42億9601万 | -0.58% | 43.6 | 1.94 |
| 12/12 | 1,028 | 1,028 | 1,028 | 1,028 | 0% | 400 | 42億9601万 | -0.58% | 43.6 | 1.94 |
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 | |
| 2008年 3月期 | 645 4/16 | 430 9/21 | 7,000 4/17 | - | - | +13.24% 2/5 | -25.06% 9/21 |
| 2009年 3月期 | 510 6/16 | 355 10/27 | 3,000 2/16 2/9 1/16 1/9 12/25 12/16 11/17 10/20 10/3 9/22 | - | - | +16.59% 7/27 | -20.09% 10/23 |
| 2010年 3月期 | 565 9/16 | 385 5/25 | 4,000 3/30 | - | - | +27.82% 9/16 | -13.24% 12/10 |
| 2011年 3月期 | 459 7/26 | 377 3/30 | 7,000 9/15 | 19億1816万 | 15億7548万 | +11.61% 11/16 | -5.22% 5/2 |
| 2012年 3月期 | 417 3/27 | 350 11/29 | 6,000 3/27 | 17億4264万 | 14億6265万 | +15.02% 7/27 | -9.5% 11/29 |
| 2013年 3月期 | 470 3/26 | 357 11/14 | 5,000 3/18 1/10 11/5 | 19億6413万 | 14億9190万 | +11.09% 3/26 | -8.04% 10/29 |
| 2014年 3月期 | 445 3/19 3/14 | 371 6/7 | 17,000 5/20 | 18億5965万 | 15億5040万 | +5.84% 1/22 | -9.04% 5/16 |
| 2015年 3月期 | 545 3/26 | 378 5/16 | 30,000 5/16 | 22億7755万 | 15億7966万 | +11.1% 3/2 | -6.89% 4/14 |
| 2016年 3月期 | 584 3/28 | 466 5/12 | 7,000 7/7 | 24億4053万 | 19億4741万 | +10.73% 1/28 | -11.06% 4/8 |
| 2017年 3月期 | 659 3/28 3/27 | 492 4/8 | 12,000 3/29 12/26 | 27億5396万 | 20億5606万 | +10.61% 2/7 | -6.49% 3/29 |
| 2018年 3月期 | 816 3/27 | 590 8/22 | 22,600 1/17 | 34億1006万 | 24億6561万 | +10.76% 1/23 | -7.27% 8/22 |
| 2019年 3月期 | 1,647 12/7 | 676 5/17 | 947,000 12/7 | 68億8281万 | 28億2500万 | +99.4% 12/7 | -21.52% 1/16 |
| 2020年 3月期 | 917 9/17 | 680 3/13 3/10 | 80,600 9/17 | 38億3214万 | 28億4172万 | +26.29% 4/27 | -11.23% 3/13 |
| 2021年 3月期 | 1,494 9/25 | 680 4/2 | 131,300 9/25 | 62億4342万 | 28億4172万 | +28.6% 9/28 | -12.84% 11/19 |
| 2022年 3月期 | 1,280 6/9 | 1,021 8/31 | 21,900 6/9 | 53億4912万 | 42億6675万 | +5.57% 9/14 | -5.24% 8/20 |
| 2023年 3月期 | 1,370 8/8 | 1,036 7/4 | 67,700 8/8 | 57億2523万 | 43億2944万 | +5.13% 8/9 | -1.72% 10/3 9/26 |
| 2024年 3月期 | 1,100 3/12 | 1,024 12/27 12/20 | 31,200 11/20 | 45億9690万 | 42億7929万 | +2.74% 3/25 | -2.27% 4/3 |
| 最新 | 1,030 2024/5/17 | 1,400 | 43億437万 | -0.68% 1,037 | |||
年間値上がり率
- 1998/12/29 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/20 vs 1998/12/29
- 1%（1.01倍）
- 2000/12/26 vs 1999/12/20
- 3%（1.03倍）
- 2001/12/25 vs 2000/12/26
- 1%（1.01倍）
- 2002/12/26 vs 2001/12/25
- 0%（1倍）
- 2003/12/25 vs 2002/12/26
- 25%（1.25倍）
- 2004/12/29 vs 2003/12/25
- -2%（0.98倍）
- 2005/12/30 vs 2004/12/29
- 26%（1.26倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/26 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/25 vs 2007/12/26
- -17%（0.83倍）
- 2009/12/28 vs 2008/12/25
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/28
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/27 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/27 vs 2012/12/27
- 4%（1.04倍）
- 2014/12/30 vs 2013/12/27
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- 27%（1.27倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 44%（1.44倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/29 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/29
- -2%（0.98倍）
- 2024/05/17 vs 2023/12/29
- 0%（1倍）
- 過去安値
350円（2011/11/29） - 194%（2.94倍）
1,030円（5/17）