株価チャート
株価
5/17
- 前日 (5/16)
- 1,446
- 始値
- 1,448
- 高値
- 1,461
- 安値
- 1,431
- 終値 +0.9%
- 1,459
- 出来高 +166.67%
- 18,400
乖離率
- 株価（5日）
移動平均値 - +1.6%
1,436 - 株価（25日）
移動平均値 - +6.57%
1,369 - 出来高（5日）
移動平均値 - +21.69%
15,120
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 | 1,448 | 1,461 | 1,431 | 1,459 | +0.9% | 18,400 | 156億5215万 | +6.57% | 7.64 | 0.67 |
| 05/16 | 1,450 | 1,450 | 1,431 | 1,446 | -0.21% | 6,900 | 155億1268万 | +5.93% | 7.57 | 0.67 |
| 05/15 | 1,458 | 1,458 | 1,441 | 1,449 | -1.09% | 4,600 | 155億4487万 | +6.54% | 7.58 | 0.67 |
| 05/14 | 1,500 | 1,538 | 1,441 | 1,465 | +7.72% | 41,100 | 157億1652万 | +8.12% | 7.67 | 0.68 |
| 05/13 | 1,350 | 1,361 | 1,335 | 1,360 | +0.67% | 4,600 | 145億9008万 | +0.82% | 7.12 | 0.63 |
| 05/10 | 1,374 | 1,374 | 1,351 | 1,351 | -0.73% | 1,900 | 144億9352万 | +0.22% | 7.07 | 0.63 |
| 05/09 | 1,336 | 1,362 | 1,336 | 1,361 | +0.81% | 900 | 146億80万 | +1.04% | 7.12 | 0.63 |
| 05/08 | 1,331 | 1,350 | 1,328 | 1,350 | +1.5% | 1,100 | 144億8280万 | +0.3% | 7.07 | 0.62 |
| 05/07 | 1,341 | 1,341 | 1,322 | 1,330 | -0.89% | 1,900 | 142億6824万 | -1.34% | 6.96 | 0.62 |
| 05/02 | 1,346 | 1,357 | 1,342 | 1,342 | -1.32% | 700 | 143億9697万 | -0.59% | 7.02 | 0.62 |
| 05/01 | 1,335 | 1,360 | 1,335 | 1,360 | +1.87% | 500 | 145億9008万 | +0.37% | 7.12 | 0.63 |
| 04/30 | 1,320 | 1,378 | 1,320 | 1,335 | +0.15% | 4,000 | 143億2188万 | -1.69% | 6.99 | 0.62 |
| 04/26 | 1,332 | 1,342 | 1,332 | 1,333 | -0.22% | 1,100 | 143億42万 | -2.2% | 6.98 | 0.62 |
| 04/25 | 1,337 | 1,365 | 1,334 | 1,336 | -1.11% | 1,700 | 143億3260万 | -2.27% | 6.99 | 0.62 |
| 04/24 | 1,366 | 1,366 | 1,350 | 1,351 | -1.1% | 1,200 | 144億9352万 | -1.39% | 7.07 | 0.63 |
| 04/23 | 1,366 | 1,375 | 1,361 | 1,366 | 0% | 600 | 146億5444万 | -0.36% | 7.15 | 0.63 |
| 04/22 | 1,367 | 1,377 | 1,361 | 1,366 | +1.04% | 5,500 | 146億5444万 | -0.44% | 7.15 | 0.63 |
| 04/19 | 1,335 | 1,352 | 1,322 | 1,352 | +1.27% | 3,700 | 145億425万 | -1.53% | 7.08 | 0.63 |
| 04/18 | 1,330 | 1,335 | 1,315 | 1,335 | +0.38% | 3,300 | 143億2188万 | -2.84% | 6.99 | 0.62 |
| 04/17 | 1,341 | 1,341 | 1,325 | 1,330 | +0.23% | 44,500 | 142億6824万 | -3.34% | 6.96 | 0.62 |
| 04/16 | 1,356 | 1,356 | 1,327 | 1,327 | -2.43% | 4,100 | 142億3605万 | -3.63% | 6.95 | 0.61 |
| 04/15 | 1,377 | 1,378 | 1,332 | 1,360 | -1.95% | 2,500 | 145億9008万 | -1.38% | 7.12 | 0.63 |
| 04/12 | 1,389 | 1,389 | 1,375 | 1,387 | -0.14% | 2,900 | 148億7973万 | +0.51% | 7.26 | 0.64 |
| 04/11 | 1,375 | 1,410 | 1,375 | 1,389 | 0% | 7,600 | 149億119万 | +0.65% | 7.27 | 0.64 |
| 04/10 | 1,347 | 1,389 | 1,344 | 1,389 | +3.12% | 7,900 | 149億119万 | +0.73% | 7.27 | 0.64 |
| 04/09 | 1,333 | 1,349 | 1,327 | 1,347 | +1.66% | 2,500 | 144億5061万 | -2.25% | 7.05 | 0.62 |
| 04/08 | 1,322 | 1,331 | 1,322 | 1,325 | +0.38% | 1,600 | 142億1460万 | -3.85% | 6.93 | 0.61 |
| 04/05 | 1,325 | 1,326 | 1,315 | 1,320 | -0.38% | 3,500 | 141億6096万 | -4.35% | 6.91 | 0.61 |
| 04/04 | 1,332 | 1,339 | 1,323 | 1,325 | -0.53% | 1,800 | 142億1460万 | -4.12% | 6.93 | 0.61 |
| 04/03 | 1,323 | 1,359 | 1,315 | 1,332 | +0.91% | 3,300 | 142億8969万 | -3.69% | 6.97 | 0.62 |
| 04/02 | 1,350 | 1,359 | 1,314 | 1,320 | -2.29% | 6,600 | 141億6096万 | -4.62% | 6.91 | 0.61 |
| 04/01 | 1,380 | 1,380 | 1,343 | 1,351 | -2.45% | 8,300 | 144億9352万 | -2.45% | 7.07 | 0.63 |
| 03/29 | 1,396 | 1,396 | 1,375 | 1,385 | 0% | 3,400 | 148億5828万 | +0.07% | 7.65 | 0.64 |
| 03/28 | 1,382 | 1,400 | 1,359 | 1,385 | -4.94% | 12,000 | 148億5828万 | +0.29% | 7.65 | 0.64 |
| 03/27 | 1,466 | 1,468 | 1,441 | 1,457 | +0.28% | 12,400 | 156億3069万 | +5.66% | 8.04 | 0.67 |
| 03/26 | 1,446 | 1,486 | 1,439 | 1,453 | +0.48% | 12,100 | 155億8778万 | +5.83% | 8.02 | 0.67 |
| 03/25 | 1,449 | 1,467 | 1,442 | 1,446 | +0.28% | 7,000 | 155億1268万 | +5.78% | 7.98 | 0.67 |
| 03/22 | 1,411 | 1,450 | 1,411 | 1,442 | +2.2% | 10,800 | 154億6977万 | +5.95% | 7.96 | 0.67 |
| 03/21 | 1,388 | 1,412 | 1,387 | 1,411 | +1.8% | 10,000 | 151億3720万 | +4.21% | 7.79 | 0.65 |
| 03/19 | 1,381 | 1,395 | 1,376 | 1,386 | +0.14% | 5,000 | 148億6900万 | +2.74% | 7.65 | 0.64 |
| 03/18 | 1,393 | 1,395 | 1,384 | 1,384 | -0.43% | 7,800 | 148億4755万 | +2.82% | 7.64 | 0.64 |
| 03/15 | 1,388 | 1,390 | 1,382 | 1,390 | +0.51% | 3,200 | 149億1192万 | +3.42% | 7.67 | 0.64 |
| 03/14 | 1,377 | 1,385 | 1,373 | 1,383 | +0.73% | 2,500 | 148億3682万 | +2.6% | 7.64 | 0.64 |
| 03/13 | 1,381 | 1,385 | 1,371 | 1,373 | +0.29% | 2,500 | 147億2954万 | +1.48% | 7.58 | 0.64 |
| 03/12 | 1,371 | 1,373 | 1,360 | 1,369 | -0.29% | 2,600 | 146億8663万 | +0.88% | 7.56 | 0.63 |
| 03/11 | 1,379 | 1,385 | 1,355 | 1,373 | -1.08% | 7,900 | 147億2954万 | +0.96% | 7.58 | 0.64 |
| 03/08 | 1,376 | 1,389 | 1,373 | 1,388 | +1.17% | 6,300 | 148億9046万 | +1.76% | 7.66 | 0.64 |
| 03/07 | 1,380 | 1,380 | 1,372 | 1,372 | +0.07% | 4,000 | 147億1881万 | +0.44% | 7.57 | 0.63 |
| 03/06 | 1,365 | 1,375 | 1,361 | 1,371 | +0.96% | 4,300 | 147億808万 | +0.07% | 7.57 | 0.63 |
| 03/05 | 1,352 | 1,370 | 1,352 | 1,358 | +0.22% | 5,500 | 145億6862万 | -1.09% | 7.5 | 0.63 |
| 03/04 | 1,365 | 1,369 | 1,351 | 1,355 | -0.73% | 6,800 | 145億3644万 | -1.6% | 7.48 | 0.63 |
| 03/01 | 1,369 | 1,375 | 1,361 | 1,365 | -0.29% | 6,000 | 146億4372万 | -1.09% | 7.54 | 0.63 |
| 02/29 | 1,379 | 1,379 | 1,364 | 1,369 | +0.44% | 4,900 | 146億8663万 | -0.94% | 7.56 | 0.63 |
| 02/28 | 1,355 | 1,379 | 1,355 | 1,363 | +0.59% | 9,000 | 146億2226万 | -1.52% | 7.53 | 0.63 |
| 02/27 | 1,345 | 1,360 | 1,345 | 1,355 | +1.19% | 8,200 | 145億3644万 | -2.24% | 7.48 | 0.63 |
| 02/26 | 1,321 | 1,340 | 1,321 | 1,339 | +1.67% | 4,600 | 143億6479万 | -3.6% | 7.39 | 0.62 |
| 02/22 | 1,318 | 1,331 | 1,315 | 1,317 | -0.08% | 5,400 | 141億2877万 | -5.39% | 7.27 | 0.61 |
| 02/21 | 1,340 | 1,340 | 1,317 | 1,318 | -1.42% | 8,000 | 141億3950万 | -5.59% | 7.28 | 0.61 |
| 02/20 | 1,330 | 1,337 | 1,321 | 1,337 | +1.52% | 8,600 | 143億4333万 | -4.5% | 7.38 | 0.62 |
| 02/19 | 1,308 | 1,330 | 1,305 | 1,317 | +2.17% | 12,600 | 141億2877万 | -6.2% | 7.27 | 0.61 |
| 02/16 | 1,295 | 1,302 | 1,288 | 1,289 | -0.08% | 8,600 | 138億2839万 | -8.45% | 7.12 | 0.6 |
| 02/15 | 1,309 | 1,309 | 1,284 | 1,290 | +0.16% | 7,200 | 138億3912万 | -8.77% | 7.12 | 0.6 |
| 02/14 | 1,278 | 1,289 | 1,278 | 1,288 | +0.86% | 6,600 | 138億1766万 | -9.3% | 7.11 | 0.6 |
| 02/13 | 1,325 | 1,325 | 1,276 | 1,277 | -2.59% | 32,700 | 136億9965万 | -10.45% | 7.05 | 0.59 |
| 02/09 | 1,334 | 1,340 | 1,307 | 1,311 | -1.72% | 27,500 | 140億6440万 | -8.51% | 7.24 | 0.61 |
| 02/08 | 1,350 | 1,367 | 1,309 | 1,334 | -10.89% | 67,600 | 143億1115万 | -7.3% | 7.36 | 0.62 |
| 02/07 | 1,490 | 1,497 | 1,471 | 1,497 | +0.54% | 6,800 | 160億5981万 | +3.89% | 8.26 | 0.69 |
| 02/06 | 1,468 | 1,489 | 1,468 | 1,489 | +1.15% | 4,600 | 159億7399万 | +3.55% | 8.22 | 0.69 |
| 02/05 | 1,469 | 1,486 | 1,468 | 1,472 | +0.27% | 5,500 | 157億9161万 | +2.65% | 8.13 | 0.68 |
| 02/02 | 1,473 | 1,475 | 1,462 | 1,468 | +0.41% | 3,600 | 157億4870万 | +2.73% | 8.1 | 0.68 |
| 02/01 | 1,446 | 1,465 | 1,445 | 1,462 | +1.18% | 5,200 | 156億8433万 | +2.67% | 8.07 | 0.68 |
| 01/31 | 1,455 | 1,455 | 1,438 | 1,445 | -0.69% | 6,100 | 155億196万 | +1.83% | 7.98 | 0.67 |
| 01/30 | 1,451 | 1,459 | 1,451 | 1,455 | -0.07% | 3,300 | 156億924万 | +2.83% | 8.03 | 0.67 |
| 01/29 | 1,454 | 1,459 | 1,442 | 1,456 | +0.41% | 4,400 | 156億1996万 | +3.19% | 8.04 | 0.67 |
| 01/26 | 1,430 | 1,454 | 1,423 | 1,450 | +1.4% | 8,700 | 155億5560万 | +3.13% | 8.01 | 0.67 |
| 01/25 | 1,422 | 1,430 | 1,417 | 1,430 | +0.92% | 4,500 | 153億4104万 | +1.92% | 7.89 | 0.66 |
| 01/24 | 1,421 | 1,421 | 1,413 | 1,417 | -0.28% | 2,900 | 152億157万 | +1.29% | 7.82 | 0.66 |
| 01/23 | 1,430 | 1,430 | 1,419 | 1,421 | -0.35% | 4,600 | 152億4448万 | +1.79% | 7.85 | 0.66 |
| 01/22 | 1,422 | 1,446 | 1,420 | 1,426 | +0.28% | 3,500 | 152億9812万 | +2.37% | 7.87 | 0.66 |
| 01/19 | 1,417 | 1,422 | 1,411 | 1,422 | +0.78% | 2,300 | 152億5521万 | +2.23% | 7.85 | 0.66 |
| 01/18 | 1,418 | 1,424 | 1,406 | 1,411 | -0.91% | 9,700 | 151億3720万 | +1.73% | 7.79 | 0.65 |
| 01/17 | 1,421 | 1,433 | 1,415 | 1,424 | +0.42% | 6,200 | 152億7667万 | +2.82% | 7.86 | 0.66 |
| 01/16 | 1,429 | 1,429 | 1,391 | 1,418 | -0.56% | 9,100 | 152億1230万 | +2.53% | 7.83 | 0.66 |
| 01/15 | 1,413 | 1,427 | 1,405 | 1,426 | +0.92% | 8,300 | 152億9812万 | +3.18% | 7.87 | 0.66 |
| 01/12 | 1,441 | 1,445 | 1,400 | 1,413 | -1.94% | 7,800 | 151億5866万 | +2.39% | 7.8 | 0.65 |
| 01/11 | 1,460 | 1,460 | 1,441 | 1,441 | -0.28% | 2,500 | 154億5904万 | +4.5% | 7.96 | 0.67 |
| 01/10 | 1,455 | 1,456 | 1,426 | 1,445 | -0.48% | 5,000 | 155億196万 | +4.94% | 7.98 | 0.67 |
| 01/09 | 1,473 | 1,473 | 1,441 | 1,452 | +0.21% | 6,100 | 155億7705万 | +5.52% | 8.02 | 0.67 |
| 01/05 | 1,445 | 1,456 | 1,441 | 1,449 | +0.35% | 5,600 | 155億4487万 | +5.46% | 8 | 0.67 |
| 01/04 | 1,446 | 1,446 | 1,404 | 1,444 | +3.07% | 8,800 | 154億9123万 | +5.32% | 7.97 | 0.67 |
| 2023 | ||||||||||
| 12/29 | 1,425 | 1,442 | 1,386 | 1,401 | -1.27% | 10,400 | 150億2992万 | +2.49% | 7.73 | 0.68 |
| 12/28 | 1,373 | 1,419 | 1,373 | 1,419 | +2.68% | 9,500 | 152億2303万 | +3.96% | 7.83 | 0.69 |
| 12/27 | 1,333 | 1,382 | 1,333 | 1,382 | +1.84% | 6,800 | 148億2609万 | +1.54% | 7.63 | 0.67 |
| 12/26 | 1,332 | 1,357 | 1,331 | 1,357 | +1.57% | 4,300 | 145億5789万 | -0.22% | 7.49 | 0.66 |
| 12/25 | 1,345 | 1,348 | 1,332 | 1,336 | -0.15% | 4,400 | 143億3260万 | -1.69% | 7.38 | 0.65 |
| 12/22 | 1,351 | 1,356 | 1,337 | 1,338 | -0.67% | 3,500 | 143億5406万 | -1.55% | 7.39 | 0.65 |
| 12/21 | 1,334 | 1,347 | 1,333 | 1,347 | -0.3% | 5,200 | 144億5061万 | -0.81% | 7.44 | 0.66 |
| 12/20 | 1,357 | 1,358 | 1,338 | 1,351 | +0.82% | 4,800 | 144億9352万 | -0.52% | 7.46 | 0.66 |
| 12/19 | 1,371 | 1,371 | 1,330 | 1,340 | -1.03% | 3,600 | 143億7552万 | -1.18% | 7.4 | 0.65 |
| 12/18 | 1,370 | 1,370 | 1,332 | 1,354 | +1.04% | 5,800 | 145億2571万 | -0.07% | 7.48 | 0.66 |
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 | 655 1,310 5/1 | 375 750 1/18 | 73,000 36,500 5/16 | - | - | +12.53% 7/12 | -21.97% 5/18 |
| 2009年 3月期 | 595 1,190 5/20 | 260 520 10/10 | 136,400 68,200 5/20 | - | - | +39.1% 5/20 | -38.28% 10/10 |
| 2010年 3月期 | 435 869 7/10 | 255 510 11/27 | 50,800 25,400 7/10 | - | - | +15.87% 7/22 | -10.86% 11/27 |
| 2011年 3月期 | 390 780 7/20 | 240 480 3/15 | 49,600 24,800 3/8 | 41億8392万 | 25億7472万 | +13.83% 7/20 | -16.78% 3/15 |
| 2012年 3月期 | 329 658 7/8 | 205 410 12/6 | 59,000 29,500 7/11 | 35億2951万 | 21億9924万 | +8.8% 2/10 | -10.68% 8/8 |
| 2013年 3月期 | 392 784 2/12 | 228 456 10/10 | 56,200 28,100 10/2 | 42億537万 | 24億4598万 | +16.48% 2/12 | -11.93% 10/4 |
| 2014年 3月期 | 373 746 5/15 | 298 595 9/2 | 46,000 23,000 4/26 | 40億154万 | 31億9158万 | +8.91% 7/16 | -9.97% 6/13 |
| 2015年 3月期 | 550 1,100 1/30 | 323 645 6/9 | 53,600 26,800 1/13 | 59億40万 | 34億5978万 | +15.82% 1/15 | -7.41% 5/7 |
| 2016年 3月期 | 532 1,064 7/1 | 401 801 2/12 | 90,600 45,300 5/7 | 57億729万 | 42億9656万 | +9.91% 7/1 | -9.98% 2/12 |
| 2017年 3月期 | 810 1,620 2/28 | 333 665 6/24 | 622,000 311,000 2/9 | 86億8968万 | 35億6706万 | +33.82% 2/27 | -10.98% 6/24 |
| 2018年 3月期 | 1,394 1/15 | 611 4/13 | 548,600 5/9 | 149億5483万 | 65億5480万 | +21.42% 1/12 | -15.23% 2/9 |
| 2019年 3月期 | 1,121 5/21 | 654 12/25 | 239,300 11/6 | 120億2608万 | 70億1611万 | +10.16% 2/7 | -20.31% 12/25 |
| 2020年 3月期 | 1,030 12/30 12/25 | 590 3/13 | 191,500 12/19 | 110億4984万 | 63億2952万 | +18.03% 12/25 | -25.13% 3/13 |
| 2021年 3月期 | 925 3/23 | 574 4/3 | 150,800 5/12 | 99億2340万 | 61億5787万 | +21.56% 5/12 | -7.67% 10/30 |
| 2022年 3月期 | 953 2/16 | 827 5/18 | 72,600 3/30 | 102億2378万 | 88億7205万 | +4.66% 2/15 | -5.97% 5/17 |
| 2023年 3月期 | 1,018 3/10 | 880 7/5 | 81,800 3/22 | 109億2110万 | 94億4064万 | +5.62% 3/1 | -3.09% 4/26 |
| 2024年 3月期 | 1,641 9/28 | 944 4/26 | 96,900 8/30 | 176億464万 | 101億2723万 | +11.3% 8/17 | -10.48% 2/13 |
| 最新 | 1,459 2024/5/17 | 18,400 | 156億5215万 | +6.57% 1,369 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/28 vs 2008/12/30
- -4%（0.96倍）
- 2010/12/30 vs 2009/12/28
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 143%（2.43倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 55%（1.55倍）
- 2024/05/17 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
205円（2011/12/06） - 612%（7.12倍）
1,459円（5/17）