株価チャート
株価
5/17
- 前日 (5/16)
- 1,427
- 始値
- 1,425
- 高値
- 1,429
- 安値
- 1,405
- 終値 -1.47%
- 1,406
- 出来高 -28%
- 1,800
乖離率
- 株価（5日）
移動平均値 - -3.03%
1,450 - 株価（25日）
移動平均値 - -5.57%
1,489 - 出来高（5日）
移動平均値 - -60%
4,500
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 | 1,425 | 1,429 | 1,405 | 1,406 | -1.47% | 1,800 | 164億5020万 | -5.57% | 9.91 | 0.72 |
| 05/16 | 1,454 | 1,454 | 1,410 | 1,427 | -2.46% | 2,500 | 166億9590万 | -4.16% | 10.05 | 0.74 |
| 05/15 | 1,463 | 1,477 | 1,463 | 1,463 | 0% | 3,400 | 171億1710万 | -1.68% | 10.31 | 0.75 |
| 05/14 | 1,484 | 1,490 | 1,461 | 1,463 | -1.94% | 5,200 | 171億1710万 | -1.48% | 10.31 | 0.75 |
| 05/13 | 1,480 | 1,492 | 1,420 | 1,492 | -4.36% | 9,600 | 174億5640万 | +0.61% | 10.51 | 0.77 |
| 05/10 | 1,521 | 1,560 | 1,521 | 1,560 | +2.36% | 7,700 | 182億5200万 | +5.41% | 10.99 | 0.8 |
| 05/09 | 1,600 | 1,600 | 1,503 | 1,524 | -4.75% | 5,400 | 178億3080万 | +3.46% | 10.74 | 0.79 |
| 05/08 | 1,601 | 1,612 | 1,590 | 1,600 | -4.13% | 7,900 | 187億2000万 | +8.99% | 11.27 | 0.82 |
| 05/07 | 1,669 | 1,670 | 1,627 | 1,669 | +2.2% | 5,300 | 195億2730万 | +13.92% | 11.76 | 0.86 |
| 05/02 | 1,600 | 1,650 | 1,578 | 1,633 | +2.06% | 7,900 | 191億610万 | +12.08% | 11.51 | 0.84 |
| 05/01 | 1,567 | 1,600 | 1,567 | 1,600 | +2.11% | 5,500 | 187億2000万 | +10.57% | 11.27 | 0.82 |
| 04/30 | 1,527 | 1,567 | 1,521 | 1,567 | +3.09% | 6,400 | 183億3390万 | +8.9% | 11.04 | 0.81 |
| 04/26 | 1,600 | 1,618 | 1,485 | 1,520 | +3.4% | 33,000 | 177億8400万 | +6.07% | 10.71 | 0.78 |
| 04/25 | 1,475 | 1,480 | 1,448 | 1,470 | +0.27% | 2,600 | 171億9900万 | +3.01% | 10.36 | 0.76 |
| 04/24 | 1,449 | 1,477 | 1,440 | 1,466 | +2.16% | 3,700 | 171億5220万 | +2.81% | 10.33 | 0.76 |
| 04/23 | 1,418 | 1,435 | 1,418 | 1,435 | +1.2% | 1,400 | 167億8950万 | +0.77% | 10.11 | 0.74 |
| 04/22 | 1,420 | 1,420 | 1,367 | 1,418 | -0.14% | 1,700 | 165億9060万 | -0.28% | 9.99 | 0.73 |
| 04/19 | 1,424 | 1,432 | 1,361 | 1,420 | -0.7% | 5,000 | 166億1400万 | -0.07% | 10 | 0.73 |
| 04/18 | 1,432 | 1,465 | 1,426 | 1,430 | -1.04% | 4,800 | 167億3100万 | +0.7% | 10.07 | 0.74 |
| 04/17 | 1,462 | 1,474 | 1,426 | 1,445 | -1.63% | 1,700 | 169億650万 | +1.83% | 10.18 | 0.74 |
| 04/16 | 1,472 | 1,472 | 1,420 | 1,469 | +0.75% | 5,000 | 171億8730万 | +3.67% | 10.35 | 0.76 |
| 04/15 | 1,444 | 1,488 | 1,444 | 1,458 | +0.97% | 6,200 | 170億5860万 | +3.18% | 10.27 | 0.75 |
| 04/12 | 1,455 | 1,475 | 1,444 | 1,444 | +0.56% | 7,200 | 168億9480万 | +2.48% | 10.17 | 0.74 |
| 04/11 | 1,401 | 1,436 | 1,401 | 1,436 | +1.27% | 5,500 | 168億120万 | +2.06% | 10.12 | 0.74 |
| 04/10 | 1,399 | 1,424 | 1,398 | 1,418 | +1.58% | 3,600 | 165億9060万 | +0.93% | 9.99 | 0.73 |
| 04/09 | 1,393 | 1,400 | 1,383 | 1,396 | -0.29% | 2,600 | 163億3320万 | -0.5% | 9.84 | 0.72 |
| 04/08 | 1,382 | 1,400 | 1,382 | 1,400 | +1.3% | 800 | 163億8000万 | -0.28% | 9.86 | 0.72 |
| 04/05 | 1,420 | 1,420 | 1,382 | 1,382 | -2.68% | 3,000 | 161億6940万 | -1.57% | 9.74 | 0.71 |
| 04/04 | 1,408 | 1,430 | 1,408 | 1,420 | +0.85% | 1,400 | 166億1400万 | +1.07% | 10 | 0.73 |
| 04/03 | 1,391 | 1,408 | 1,385 | 1,408 | +1.22% | 3,200 | 164億7360万 | +0.36% | 9.92 | 0.73 |
| 04/02 | 1,400 | 1,417 | 1,381 | 1,391 | -1.42% | 3,900 | 162億7470万 | -0.78% | 9.8 | 0.72 |
| 04/01 | 1,413 | 1,442 | 1,403 | 1,411 | -6.74% | 15,700 | 165億870万 | +0.71% | 9.94 | 0.73 |
| 03/29 | 1,482 | 1,519 | 1,450 | 1,513 | +3.28% | 5,900 | 177億210万 | +8.23% | 8.71 | 0.78 |
| 03/28 | 1,393 | 1,532 | 1,393 | 1,465 | +4.42% | 8,200 | 171億4050万 | +5.4% | 8.43 | 0.75 |
| 03/27 | 1,400 | 1,407 | 1,390 | 1,403 | +0.21% | 2,200 | 164億1510万 | +1.37% | 8.08 | 0.72 |
| 03/26 | 1,403 | 1,403 | 1,389 | 1,400 | +0.07% | 4,800 | 163億8000万 | +1.45% | 8.06 | 0.72 |
| 03/25 | 1,400 | 1,400 | 1,380 | 1,399 | +0.65% | 2,800 | 163億6830万 | +1.82% | 8.05 | 0.72 |
| 03/22 | 1,417 | 1,426 | 1,376 | 1,390 | -3.47% | 3,600 | 162億6300万 | +1.68% | 8 | 0.72 |
| 03/21 | 1,433 | 1,440 | 1,415 | 1,440 | +2.35% | 6,000 | 168億4800万 | +5.8% | 8.29 | 0.74 |
| 03/19 | 1,399 | 1,434 | 1,390 | 1,407 | +0.57% | 5,800 | 164億6190万 | +3.99% | 8.1 | 0.72 |
| 03/18 | 1,395 | 1,400 | 1,337 | 1,399 | +0.72% | 4,500 | 163億6830万 | +3.55% | 8.05 | 0.72 |
| 03/15 | 1,390 | 1,390 | 1,363 | 1,389 | -0.07% | 2,400 | 162億5130万 | +2.89% | 8 | 0.72 |
| 03/14 | 1,390 | 1,390 | 1,389 | 1,390 | 0% | 2,100 | 162億6300万 | +3.04% | 8 | 0.72 |
| 03/13 | 1,399 | 1,399 | 1,349 | 1,390 | -0.36% | 10,300 | 162億6300万 | +3.19% | 8 | 0.72 |
| 03/12 | 1,379 | 1,395 | 1,335 | 1,395 | +1.09% | 3,500 | 163億2150万 | +3.64% | 8.03 | 0.72 |
| 03/11 | 1,371 | 1,385 | 1,340 | 1,380 | +0.66% | 2,900 | 161億4600万 | +2.6% | 7.94 | 0.71 |
| 03/08 | 1,391 | 1,391 | 1,370 | 1,371 | -1.51% | 1,100 | 160億4070万 | +2.01% | 7.89 | 0.71 |
| 03/07 | 1,380 | 1,395 | 1,344 | 1,392 | +0.87% | 3,200 | 162億8640万 | +3.73% | 8.01 | 0.72 |
| 03/06 | 1,394 | 1,394 | 1,380 | 1,380 | +0.36% | 2,200 | 161億4600万 | +3.06% | 7.94 | 0.71 |
| 03/05 | 1,400 | 1,400 | 1,320 | 1,375 | -3.17% | 12,700 | 160億8750万 | +3% | 7.92 | 0.71 |
| 03/04 | 1,406 | 1,420 | 1,403 | 1,420 | +2.16% | 2,600 | 166億1400万 | +6.69% | 8.17 | 0.73 |
| 03/01 | 1,420 | 1,420 | 1,375 | 1,390 | -0.79% | 3,300 | 162億6300万 | +4.75% | 8 | 0.72 |
| 02/29 | 1,380 | 1,401 | 1,380 | 1,401 | +1.52% | 4,900 | 163億9170万 | +5.9% | 8.07 | 0.72 |
| 02/28 | 1,375 | 1,389 | 1,357 | 1,380 | +0.36% | 3,900 | 161億4600万 | +4.62% | 7.94 | 0.71 |
| 02/27 | 1,380 | 1,389 | 1,355 | 1,375 | 0% | 5,600 | 160億8750万 | +4.56% | 7.92 | 0.71 |
| 02/26 | 1,342 | 1,375 | 1,340 | 1,375 | +2.77% | 13,200 | 160億8750万 | +4.8% | 7.92 | 0.71 |
| 02/22 | 1,315 | 1,339 | 1,311 | 1,338 | +1.75% | 1,000 | 156億5460万 | +2.14% | 7.7 | 0.69 |
| 02/21 | 1,304 | 1,340 | 1,304 | 1,315 | +0.31% | 3,000 | 153億8550万 | +0.54% | 7.57 | 0.68 |
| 02/20 | 1,297 | 1,311 | 1,297 | 1,311 | +1.08% | 4,500 | 153億3870万 | +0.31% | 7.55 | 0.68 |
| 02/19 | 1,265 | 1,299 | 1,265 | 1,297 | +3.43% | 3,900 | 151億7490万 | -0.61% | 7.47 | 0.67 |
| 02/16 | 1,235 | 1,267 | 1,230 | 1,254 | +2.03% | 4,300 | 146億7180万 | -3.83% | 7.22 | 0.65 |
| 02/15 | 1,248 | 1,248 | 1,229 | 1,229 | +0.16% | 4,300 | 143億7930万 | -5.9% | 7.08 | 0.63 |
| 02/14 | 1,255 | 1,255 | 1,210 | 1,227 | -2.15% | 10,800 | 143億5590万 | -6.19% | 7.06 | 0.63 |
| 02/13 | 1,265 | 1,279 | 1,240 | 1,254 | -6.49% | 25,200 | 146億7180万 | -4.27% | 7.22 | 0.65 |
| 02/09 | 1,390 | 1,390 | 1,340 | 1,341 | -3.46% | 14,300 | 156億8970万 | +2.21% | 7.72 | 0.69 |
| 02/08 | 1,367 | 1,389 | 1,358 | 1,389 | +2.13% | 7,600 | 162億5130万 | +6.11% | 8 | 0.72 |
| 02/07 | 1,343 | 1,360 | 1,335 | 1,360 | +1.57% | 4,700 | 159億1200万 | +4.45% | 7.83 | 0.7 |
| 02/06 | 1,346 | 1,366 | 1,337 | 1,339 | -0.81% | 6,300 | 156億6630万 | +3.16% | 7.71 | 0.69 |
| 02/05 | 1,362 | 1,380 | 1,347 | 1,350 | -1.6% | 7,700 | 157億9500万 | +4.41% | 7.77 | 0.7 |
| 02/02 | 1,365 | 1,384 | 1,341 | 1,372 | +0.22% | 5,700 | 160億5240万 | +6.44% | 7.9 | 0.71 |
| 02/01 | 1,304 | 1,387 | 1,304 | 1,369 | +4.11% | 10,800 | 160億1730万 | +6.7% | 7.88 | 0.71 |
| 01/31 | 1,303 | 1,320 | 1,303 | 1,315 | +0.61% | 1,000 | 153億8550万 | +3.06% | 7.57 | 0.68 |
| 01/30 | 1,301 | 1,310 | 1,301 | 1,307 | +1.79% | 1,500 | 152億9190万 | +2.83% | 7.52 | 0.67 |
| 01/29 | 1,290 | 1,304 | 1,275 | 1,284 | -0.47% | 4,500 | 150億2280万 | +1.5% | 7.39 | 0.66 |
| 01/26 | 1,307 | 1,330 | 1,290 | 1,290 | -1.3% | 8,500 | 150億9300万 | +2.3% | 7.43 | 0.66 |
| 01/25 | 1,284 | 1,307 | 1,283 | 1,307 | +1.24% | 2,300 | 152億9190万 | +3.98% | 7.52 | 0.67 |
| 01/24 | 1,273 | 1,291 | 1,270 | 1,291 | -0.31% | 5,200 | 151億470万 | +2.95% | 7.43 | 0.67 |
| 01/23 | 1,294 | 1,300 | 1,275 | 1,295 | +0.08% | 2,800 | 151億5150万 | +3.35% | 7.46 | 0.67 |
| 01/22 | 1,303 | 1,307 | 1,254 | 1,294 | -0.69% | 7,100 | 151億3980万 | +3.52% | 7.45 | 0.67 |
| 01/19 | 1,308 | 1,320 | 1,300 | 1,303 | -0.31% | 5,400 | 152億4510万 | +4.57% | 7.5 | 0.67 |
| 01/18 | 1,300 | 1,307 | 1,296 | 1,307 | +0.85% | 4,400 | 152億9190万 | +5.23% | 7.52 | 0.67 |
| 01/17 | 1,290 | 1,300 | 1,290 | 1,296 | +0.47% | 5,800 | 151億6320万 | +4.85% | 7.46 | 0.67 |
| 01/16 | 1,289 | 1,293 | 1,285 | 1,290 | +1.02% | 2,200 | 150億9300万 | +4.96% | 7.43 | 0.66 |
| 01/15 | 1,272 | 1,293 | 1,272 | 1,277 | +0.39% | 3,400 | 149億4090万 | +4.42% | 7.35 | 0.66 |
| 01/12 | 1,290 | 1,302 | 1,264 | 1,272 | -1.01% | 4,300 | 148億8240万 | +4.52% | 7.32 | 0.66 |
| 01/11 | 1,290 | 1,309 | 1,281 | 1,285 | +0.39% | 5,300 | 150億3450万 | +6.02% | 7.4 | 0.66 |
| 01/10 | 1,280 | 1,293 | 1,280 | 1,280 | 0% | 2,400 | 149億7600万 | +6.05% | 7.37 | 0.66 |
| 01/09 | 1,301 | 1,327 | 1,257 | 1,280 | -1.46% | 4,200 | 149億7600万 | +6.58% | 7.37 | 0.66 |
| 01/05 | 1,275 | 1,368 | 1,275 | 1,299 | +2.69% | 14,500 | 151億9830万 | +8.7% | 7.48 | 0.67 |
| 01/04 | 1,268 | 1,280 | 1,250 | 1,265 | +3.01% | 9,900 | 148億50万 | +6.48% | 7.28 | 0.65 |
| 2023 | ||||||||||
| 12/29 | 1,250 | 1,250 | 1,214 | 1,228 | -1.76% | 1,900 | 143億6760万 | +3.8% | 7.07 | 0.66 |
| 12/28 | 1,220 | 1,250 | 1,220 | 1,250 | +2.71% | 3,800 | 146億2500万 | +6.02% | 7.2 | 0.67 |
| 12/27 | 1,245 | 1,245 | 1,217 | 1,217 | -2.25% | 2,100 | 142億3890万 | +3.66% | 7.01 | 0.65 |
| 12/26 | 1,235 | 1,250 | 1,235 | 1,245 | +0.81% | 5,400 | 145億6650万 | +6.32% | 7.17 | 0.67 |
| 12/25 | 1,195 | 1,235 | 1,195 | 1,235 | +3.61% | 5,200 | 144億4950万 | +5.65% | 7.11 | 0.66 |
| 12/22 | 1,175 | 1,192 | 1,175 | 1,192 | +1.45% | 600 | 139億4640万 | +2.23% | 6.86 | 0.64 |
| 12/21 | 1,190 | 1,190 | 1,170 | 1,175 | -0.42% | 1,100 | 137億4750万 | +0.95% | 6.76 | 0.63 |
| 12/20 | 1,171 | 1,180 | 1,163 | 1,180 | +0.77% | 2,100 | 138億600万 | +1.46% | 6.79 | 0.63 |
| 12/19 | 1,178 | 1,190 | 1,170 | 1,171 | -1.6% | 2,200 | 137億70万 | +0.86% | 6.74 | 0.63 |
| 12/18 | 1,240 | 1,240 | 1,189 | 1,190 | -4.42% | 3,000 | 139億2300万 | +2.23% | 6.85 | 0.64 |
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 | 606 4/4 4/3 | 462 1/23 | 22,000 12/18 | - | - | +10.43% 7/15 | -8.6% 1/23 |
| 2009年 3月期 | 550 7/16 7/15 | 400 10/10 | 16,000 12/19 | - | - | +9.98% 12/18 | -19.19% 10/8 |
| 2010年 3月期 | 522 7/15 7/14 | 410 3/8 | 31,000 12/16 | - | - | +9.05% 7/14 | -8.94% 12/4 |
| 2011年 3月期 | 461 3/14 | 380 11/8 | 21,000 7/15 | 53億9370万 | 44億4600万 | +8.12% 1/27 1/26 | -12.28% 4/12 |
| 2012年 3月期 | 428 1/5 1/4 他2件 | 356 10/11 | 24,000 2/8 | 50億760万 | 41億6520万 | +12.85% 1/4 | -7.32% 10/11 |
| 2013年 3月期 | 429 3/26 | 344 9/3 | 26,000 12/18 | 50億1930万 | 40億2480万 | +9.85% 1/16 | -7.61% 8/8 |
| 2014年 3月期 | 450 1/20 | 367 4/18 | 29,000 10/16 | 52億6500万 | 42億9390万 | +8.19% 1/20 | -5.1% 4/9 |
| 2015年 3月期 | 491 3/24 | 391 4/9 | 25,000 7/16 | 57億4470万 | 45億7470万 | +8.99% 5/11 | -6.45% 10/16 |
| 2016年 3月期 | 571 8/11 | 431 3/31 | 60,000 7/3 | 66億8070万 | 50億4270万 | +12.31% 8/11 | -11.45% 3/1 |
| 2017年 3月期 | 598 2/1 | 432 6/17 4/8 | 55,500 6/7 | 69億9660万 | 50億5440万 | +10.62% 2/1 | -7.73% 4/7 |
| 2018年 3月期 | 1,128 11/24 | 505 4/13 | 387,800 11/24 | 131億9760万 | 59億850万 | +33.01% 11/24 | -11.94% 2/6 |
| 2019年 3月期 | 1,011 5/14 | 662 12/25 | 252,700 11/16 | 118億2870万 | 77億4540万 | +8.26% 5/14 | -15.14% 12/25 |
| 2020年 3月期 | 910 1/30 | 508 3/13 | 339,900 2/20 | 106億4700万 | 59億4360万 | +7.27% 11/6 | -32.21% 3/13 |
| 2021年 3月期 | 1,039 3/22 | 572 4/3 | 390,700 8/27 | 121億5630万 | 66億9240万 | +10.31% 12/16 | -3.5% 7/31 |
| 2022年 3月期 | 1,100 6/18 4/14 | 751 1/26 | 374,000 10/7 | 128億7000万 | 87億8670万 | +5.71% 12/14 | -14.36% 1/26 |
| 2023年 3月期 | 995 8/17 | 807 10/3 | 394,900 10/3 | 116億4150万 | 94億4190万 | +9.69% 8/17 | -7.99% 10/4 |
| 2024年 3月期 | 1,532 3/28 | 890 6/6 6/5 | 33,700 11/13 5/17 | 179億2440万 | 104億1300万 | +16.16% 11/13 | -6.18% 2/14 |
| 最新 | 1,406 2024/5/17 | 1,800 | 164億5020万 | -5.57% 1,489 | |||
年間値上がり率
- 1997/12/24 vs 1996/12/30
- -71%（0.29倍）
- 1998/12/28 vs 1997/12/24
- 26%（1.26倍）
- 1999/12/29 vs 1998/12/28
- 48%（1.48倍）
- 2000/12/29 vs 1999/12/29
- 36%（1.36倍）
- 2001/12/28 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/28
- -11%（0.89倍）
- 2003/12/30 vs 2002/12/30
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/26 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/26 vs 2007/12/26
- -4%（0.96倍）
- 2009/12/28 vs 2008/12/26
- -10%（0.9倍）
- 2010/12/27 vs 2009/12/28
- -6%（0.94倍）
- 2011/12/29 vs 2010/12/27
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/29
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 75%（1.75倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/28 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/28
- 41%（1.41倍）
- 2024/05/17 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
176円（1997/12/24） - 699%（7.99倍）
1,406円（5/17）