株価チャート
株価
5/17
- 前日 (5/16)
- 1,005
- 始値
- 1,005
- 高値
- 1,016
- 安値
- 1,001
- 終値 +0.5%
- 1,010
- 出来高 -38.29%
- 27,400
乖離率
- 株価（5日）
移動平均値 - +0.4%
1,006 - 株価（25日）
移動平均値 - +1.3%
997 - 出来高（5日）
移動平均値 - -51.52%
56,520
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 | 1,005 | 1,016 | 1,001 | 1,010 | +0.5% | 27,400 | 479億6088万 | +1.3% | 9.42 | 0.9 |
| 05/16 | 1,018 | 1,018 | 1,000 | 1,005 | -1.28% | 44,400 | 477億2345万 | +0.7% | 9.37 | 0.9 |
| 05/15 | 1,019 | 1,021 | 997 | 1,018 | +1.29% | 64,700 | 483億4077万 | +2% | 9.5 | 0.91 |
| 05/14 | 1,020 | 1,036 | 996 | 1,005 | +1.41% | 92,800 | 477億2345万 | +0.8% | 9.37 | 0.9 |
| 05/13 | 999 | 1,000 | 988 | 991 | -1.39% | 53,300 | 470億5865万 | -0.7% | 9.24 | 0.89 |
| 05/10 | 1,003 | 1,009 | 997 | 1,005 | -0.5% | 26,500 | 477億2345万 | +0.6% | 9.37 | 0.9 |
| 05/09 | 1,012 | 1,015 | 1,003 | 1,010 | -0.79% | 25,400 | 479億6088万 | +1.1% | 9.42 | 0.9 |
| 05/08 | 1,000 | 1,023 | 998 | 1,018 | +1.29% | 68,700 | 483億4077万 | +1.8% | 9.5 | 0.91 |
| 05/07 | 989 | 1,012 | 982 | 1,005 | +2.45% | 70,800 | 477億2345万 | +0.4% | 9.37 | 0.9 |
| 05/02 | 990 | 992 | 981 | 981 | -1.11% | 19,100 | 465億8379万 | -2.19% | 9.15 | 0.88 |
| 05/01 | 988 | 992 | 985 | 992 | -0.4% | 16,600 | 471億614万 | -1.39% | 9.25 | 0.89 |
| 04/30 | 984 | 998 | 981 | 996 | +1.22% | 27,600 | 472億9608万 | -1.29% | 9.29 | 0.89 |
| 04/26 | 978 | 987 | 972 | 984 | +0.2% | 24,400 | 467億2625万 | -2.67% | 9.18 | 0.88 |
| 04/25 | 982 | 988 | 978 | 982 | -0.41% | 34,800 | 466億3128万 | -3.16% | 9.16 | 0.88 |
| 04/24 | 986 | 992 | 984 | 986 | +0.1% | 23,700 | 468億2122万 | -3.14% | 9.2 | 0.88 |
| 04/23 | 977 | 989 | 977 | 985 | +0.82% | 21,700 | 467億7373万 | -3.53% | 9.19 | 0.88 |
| 04/22 | 977 | 982 | 969 | 977 | +1.03% | 32,900 | 463億9385万 | -4.59% | 9.11 | 0.87 |
| 04/19 | 980 | 984 | 958 | 967 | -1.83% | 52,400 | 459億1899万 | -5.84% | 9.02 | 0.86 |
| 04/18 | 973 | 986 | 971 | 985 | +1.23% | 22,000 | 467億7373万 | -4.37% | 9.19 | 0.88 |
| 04/17 | 995 | 995 | 970 | 973 | -1.62% | 51,000 | 462億390万 | -5.72% | 9.08 | 0.87 |
| 04/16 | 1,010 | 1,010 | 987 | 989 | -2.75% | 55,700 | 469億6368万 | -4.35% | 9.23 | 0.88 |
| 04/15 | 1,005 | 1,022 | 1,005 | 1,017 | +0.3% | 23,100 | 482億9329万 | -1.93% | 9.49 | 0.91 |
| 04/12 | 1,025 | 1,029 | 1,014 | 1,014 | -0.78% | 31,900 | 481億5083万 | -2.5% | 9.46 | 0.91 |
| 04/11 | 1,010 | 1,022 | 1,004 | 1,022 | +0.89% | 41,700 | 485億3072万 | -1.92% | 9.53 | 0.91 |
| 04/10 | 1,018 | 1,019 | 1,013 | 1,013 | -0.49% | 19,100 | 481億334万 | -2.97% | 9.45 | 0.91 |
| 04/09 | 1,010 | 1,020 | 1,008 | 1,018 | +1.19% | 23,100 | 483億4077万 | -2.58% | 9.5 | 0.91 |
| 04/08 | 1,010 | 1,015 | 1,002 | 1,006 | +0.1% | 20,300 | 477億7094万 | -3.82% | 9.38 | 0.9 |
| 04/05 | 1,015 | 1,016 | 998 | 1,005 | -1.57% | 42,600 | 477億2345万 | -4.01% | 9.37 | 0.9 |
| 04/04 | 1,021 | 1,030 | 1,016 | 1,021 | 0% | 40,900 | 484億8323万 | -2.67% | 9.52 | 0.91 |
| 04/03 | 1,005 | 1,029 | 1,003 | 1,021 | +1.19% | 73,700 | 484億8323万 | -2.76% | 9.52 | 0.91 |
| 04/02 | 1,022 | 1,026 | 1,005 | 1,009 | -1.37% | 60,400 | 479億1340万 | -4% | 9.41 | 0.9 |
| 04/01 | 1,060 | 1,060 | 1,017 | 1,023 | -3.49% | 83,800 | 485億7820万 | -2.76% | 9.54 | 0.91 |
| 03/29 | 1,045 | 1,064 | 1,045 | 1,060 | +1.44% | 50,600 | 503億3519万 | +0.66% | 9.78 | 0.95 |
| 03/28 | 1,059 | 1,059 | 1,039 | 1,045 | -2.06% | 68,200 | 496億2290万 | -0.67% | 9.64 | 0.93 |
| 03/27 | 1,058 | 1,072 | 1,058 | 1,067 | +1.04% | 66,700 | 506億6759万 | +1.33% | 9.85 | 0.95 |
| 03/26 | 1,055 | 1,064 | 1,054 | 1,056 | -0.09% | 30,100 | 501億4524万 | +0.38% | 9.75 | 0.94 |
| 03/25 | 1,069 | 1,075 | 1,053 | 1,057 | -0.56% | 65,400 | 501億9273万 | +0.57% | 9.75 | 0.95 |
| 03/22 | 1,040 | 1,063 | 1,040 | 1,063 | -0.65% | 174,200 | 504億7764万 | +1.24% | 9.81 | 0.95 |
| 03/21 | 1,075 | 1,075 | 1,064 | 1,070 | +0.09% | 48,100 | 508億1005万 | +1.9% | 9.87 | 0.96 |
| 03/19 | 1,050 | 1,069 | 1,050 | 1,069 | +1.52% | 45,600 | 507億6256万 | +1.71% | 9.87 | 0.96 |
| 03/18 | 1,047 | 1,058 | 1,047 | 1,053 | +0.86% | 35,800 | 500億278万 | +0.38% | 9.72 | 0.94 |
| 03/15 | 1,043 | 1,050 | 1,038 | 1,044 | +0.29% | 47,900 | 495億7541万 | -0.29% | 9.63 | 0.93 |
| 03/14 | 1,033 | 1,046 | 1,033 | 1,041 | +0.87% | 34,300 | 494億3295万 | -0.48% | 9.61 | 0.93 |
| 03/13 | 1,060 | 1,060 | 1,025 | 1,032 | -1.43% | 63,100 | 490億558万 | -1.15% | 9.52 | 0.92 |
| 03/12 | 1,040 | 1,051 | 1,029 | 1,047 | -0.66% | 48,500 | 497億1787万 | +0.58% | 9.66 | 0.94 |
| 03/11 | 1,070 | 1,078 | 1,044 | 1,054 | -2.77% | 89,700 | 500億5027万 | +1.44% | 9.73 | 0.94 |
| 03/08 | 1,062 | 1,095 | 1,062 | 1,084 | +1.5% | 98,900 | 514億7485万 | +4.73% | 10 | 0.97 |
| 03/07 | 1,070 | 1,082 | 1,064 | 1,068 | +0.28% | 65,200 | 507億1507万 | +3.69% | 9.86 | 0.95 |
| 03/06 | 1,048 | 1,068 | 1,048 | 1,065 | +1.62% | 76,300 | 505億7262万 | +3.9% | 9.83 | 0.95 |
| 03/05 | 1,033 | 1,054 | 1,033 | 1,048 | +1.45% | 56,700 | 497億6535万 | +2.75% | 9.67 | 0.94 |
| 03/04 | 1,045 | 1,046 | 1,028 | 1,033 | -1.34% | 76,500 | 490億5306万 | +1.77% | 9.53 | 0.92 |
| 03/01 | 1,050 | 1,064 | 1,043 | 1,047 | +0.38% | 58,500 | 497億1787万 | +3.56% | 9.66 | 0.94 |
| 02/29 | 1,048 | 1,058 | 1,043 | 1,043 | -0.95% | 41,500 | 495億2792万 | +3.68% | 9.63 | 0.93 |
| 02/28 | 1,047 | 1,055 | 1,043 | 1,053 | +1.54% | 53,500 | 500億278万 | +5.19% | 9.72 | 0.94 |
| 02/27 | 1,038 | 1,049 | 1,037 | 1,037 | -0.19% | 52,700 | 492億4301万 | +4.12% | 9.57 | 0.93 |
| 02/26 | 1,051 | 1,054 | 1,037 | 1,039 | -1.33% | 66,600 | 493億3798万 | +4.84% | 9.59 | 0.93 |
| 02/22 | 1,044 | 1,059 | 1,044 | 1,053 | +0.86% | 36,900 | 500億278万 | +6.8% | 9.72 | 0.94 |
| 02/21 | 1,060 | 1,063 | 1,044 | 1,044 | -0.76% | 43,100 | 495億7541万 | +6.42% | 9.63 | 0.93 |
| 02/20 | 1,057 | 1,066 | 1,050 | 1,052 | -0.47% | 61,600 | 499億5530万 | +7.79% | 9.71 | 0.94 |
| 02/19 | 1,023 | 1,061 | 1,021 | 1,057 | +2.62% | 76,900 | 501億9273万 | +8.86% | 9.75 | 0.95 |
| 02/16 | 1,030 | 1,046 | 1,029 | 1,030 | -0.1% | 117,500 | 489億1060万 | +6.74% | 9.51 | 0.92 |
| 02/15 | 1,052 | 1,064 | 1,017 | 1,031 | -2% | 113,300 | 489億5809万 | +7.28% | 9.51 | 0.92 |
| 02/14 | 1,074 | 1,085 | 1,041 | 1,052 | -3.31% | 199,300 | 499億5530万 | +9.93% | 9.71 | 0.94 |
| 02/13 | 1,040 | 1,091 | 1,029 | 1,088 | +5.22% | 253,000 | 516億6479万 | +14.41% | 10.04 | 0.97 |
| 02/09 | 1,000 | 1,038 | 990 | 1,034 | +3.4% | 264,500 | 491億55万 | +9.65% | 9.54 | 0.92 |
| 02/08 | 1,013 | 1,014 | 994 | 1,000 | -0.79% | 200,100 | 474億8602万 | +6.61% | 9.23 | 0.89 |
| 02/07 | 989 | 1,013 | 989 | 1,008 | +1.51% | 141,500 | 478億6591万 | +8.04% | 9.3 | 0.9 |
| 02/06 | 986 | 999 | 982 | 993 | +1.64% | 120,000 | 471億5362万 | +7% | 9.16 | 0.89 |
| 02/05 | 979 | 983 | 974 | 977 | +0.41% | 61,500 | 463億9385万 | +5.85% | 9.02 | 0.87 |
| 02/02 | 966 | 974 | 956 | 973 | +0.72% | 84,300 | 462億390万 | +5.99% | 8.98 | 0.87 |
| 02/01 | 947 | 968 | 947 | 966 | +1.68% | 143,100 | 458億7150万 | +5.81% | 8.91 | 0.86 |
| 01/31 | 936 | 950 | 934 | 950 | +1.06% | 96,000 | 451億1172万 | +4.63% | 8.77 | 0.85 |
| 01/30 | 945 | 945 | 936 | 940 | -0.21% | 88,200 | 446億3686万 | +3.98% | 8.68 | 0.84 |
| 01/29 | 932 | 946 | 932 | 942 | +1.18% | 62,900 | 447億3183万 | +4.55% | 8.69 | 0.84 |
| 01/26 | 929 | 934 | 926 | 931 | -0.11% | 49,700 | 442億949万 | +3.67% | 8.59 | 0.83 |
| 01/25 | 920 | 934 | 920 | 932 | +1.3% | 92,800 | 442億5697万 | +4.02% | 8.6 | 0.83 |
| 01/24 | 923 | 923 | 919 | 920 | -0.43% | 38,600 | 436億8714万 | +2.91% | 8.49 | 0.82 |
| 01/23 | 922 | 927 | 918 | 924 | +0.33% | 70,500 | 438億7709万 | +3.59% | 8.53 | 0.83 |
| 01/22 | 924 | 926 | 919 | 921 | +0.22% | 45,500 | 437億3463万 | +3.37% | 8.5 | 0.82 |
| 01/19 | 920 | 924 | 918 | 919 | 0% | 67,400 | 436億3966万 | +3.61% | 8.48 | 0.82 |
| 01/18 | 915 | 925 | 915 | 919 | +0.44% | 75,300 | 436億3966万 | +3.84% | 8.48 | 0.82 |
| 01/17 | 922 | 927 | 915 | 915 | -0.87% | 97,000 | 434億4971万 | +3.62% | 8.44 | 0.82 |
| 01/16 | 926 | 927 | 920 | 923 | -0.54% | 70,000 | 438億2960万 | +4.29% | 8.52 | 0.83 |
| 01/15 | 919 | 937 | 919 | 928 | +0.98% | 159,300 | 440億6703万 | +4.74% | 8.56 | 0.83 |
| 01/12 | 925 | 926 | 919 | 919 | -0.65% | 97,400 | 436億3966万 | +3.72% | 8.48 | 0.82 |
| 01/11 | 927 | 929 | 919 | 925 | +1.09% | 154,600 | 439億2457万 | +4.28% | 8.54 | 0.83 |
| 01/10 | 920 | 934 | 913 | 915 | -0.54% | 102,200 | 434億4971万 | +3.04% | 8.44 | 0.82 |
| 01/09 | 895 | 920 | 895 | 920 | +3.02% | 142,800 | 436億8714万 | +3.49% | 8.49 | 0.82 |
| 01/05 | 904 | 909 | 893 | 893 | -0.11% | 112,800 | 424億502万 | +0.45% | 8.24 | 0.8 |
| 01/04 | 950 | 950 | 889 | 894 | +1.13% | 367,000 | 424億5250万 | +0.34% | 8.25 | 0.8 |
| 2023 | ||||||||||
| 12/29 | 872 | 893 | 872 | 884 | +1.61% | 174,600 | 419億7764万 | -1.01% | 8.16 | 0.84 |
| 12/28 | 865 | 873 | 859 | 870 | +0.58% | 69,200 | 413億1284万 | -2.79% | 8.03 | 0.82 |
| 12/27 | 854 | 865 | 852 | 865 | +1.29% | 57,200 | 410億7541万 | -3.57% | 7.98 | 0.82 |
| 12/26 | 856 | 859 | 852 | 854 | 0% | 91,200 | 405億5306万 | -5.11% | 7.88 | 0.81 |
| 12/25 | 861 | 862 | 848 | 854 | +0.47% | 126,900 | 405億5306万 | -5.43% | 7.88 | 0.81 |
| 12/22 | 857 | 863 | 850 | 850 | -0.58% | 101,500 | 403億6312万 | -6.18% | 7.84 | 0.8 |
| 12/21 | 861 | 865 | 855 | 855 | -1.16% | 105,800 | 406億55万 | -6.04% | 7.89 | 0.81 |
| 12/20 | 865 | 880 | 858 | 865 | 0% | 375,700 | 410億7541万 | -5.26% | 7.98 | 0.82 |
| 12/19 | 860 | 871 | 850 | 865 | -0.57% | 332,700 | 410億7541万 | -5.57% | 7.98 | 0.82 |
| 12/18 | 871 | 877 | 869 | 870 | -1.14% | 121,200 | 413億1284万 | -5.33% | 8.03 | 0.82 |
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 | 493 7/6 | 205 3/19 | 1,378,500 7/13 | - | - | +23.75% 7/5 | -22.52% 1/8 |
| 2009年 3月期 | 586 6/19 | 119 10/9 10/8 | 3,861,900 6/19 | - | - | +99.89% 6/18 | -46.46% 10/8 |
| 2010年 3月期 | 498 5/28 | 226 4/3 | 4,348,900 5/13 | - | - | +59.69% 5/13 | -19.97% 7/13 |
| 2011年 3月期 | 418 3/15 | 174 8/27 | 1,812,200 9/9 | 167億3546万 | 69億6643万 | +42.68% 3/14 | -18.23% 8/27 |
| 2012年 3月期 | 600 1/25 1/20 | 209 11/22 | 8,394,500 1/16 | 240億2220万 | 83億6773万 | +93.06% 1/17 | -19% 5/16 |
| 2013年 3月期 | 635 1/8 | 286 5/15 | 6,947,500 12/14 | 254億2349万 | 114億5058万 | +46.05% 12/4 | -20.74% 5/18 |
| 2014年 3月期 | 558 4/26 | 326 6/27 | 8,924,200 9/10 | 223億4064万 | 130億5206万 | +29.88% 9/10 | -19.97% 6/7 |
| 2015年 3月期 | 554 9/1 | 414 3/31 | 4,965,500 9/1 | 263億726万 | 196億5921万 | +16.72% 9/1 | -12.22% 10/16 |
| 2016年 3月期 | 433 5/11 | 334 1/21 | 974,500 5/14 | 205億6145万 | 158億6033万 | +14.66% 2/18 | -14.63% 8/25 |
| 2017年 3月期 | 442 3/21 | 336 6/24 | 1,049,600 4/18 | 209億8882万 | 159億5530万 | +8.01% 2/28 | -9.55% 6/24 |
| 2018年 3月期 | 1,017 1/12 | 397 4/6 | 2,036,400 11/10 | 482億9329万 | 188億5195万 | +27.78% 11/10 | -14.4% 2/13 |
| 2019年 3月期 | 746 11/27 | 486 8/21 | 2,201,200 3/25 | 354億2457万 | 230億7821万 | +17.52% 11/12 | -20.97% 12/25 |
| 2020年 3月期 | 814 11/6 | 425 3/17 | 885,300 5/14 | 386億5362万 | 201億8156万 | +9.44% 9/26 | -26.52% 3/13 |
| 2021年 3月期 | 740 3/16 3/11 | 454 4/3 | 1,096,000 2/8 | 351億3966万 | 215億5865万 | +13.83% 2/9 | -7.59% 4/21 |
| 2022年 3月期 | 689 11/8 | 584 3/30 | 495,200 10/1 | 327億1787万 | 277億3184万 | +7.55% 8/12 | -8.55% 5/13 |
| 2023年 3月期 | 691 3/9 | 548 5/13 5/12 | 273,600 4/19 | 328億1284万 | 260億2234万 | +6.54% 3/9 | -4.99% 9/26 |
| 2024年 3月期 | 1,095 3/8 | 642 4/6 | 2,222,300 11/10 | 519億9720万 | 304億8603万 | +15.95% 11/13 | -8.15% 12/12 |
| 最新 | 1,010 2024/5/17 | 27,400 | 479億6088万 | +1.3% 997 | |||
年間値上がり率
- 1984/12/17 vs 1983/12/28
- 1%（1.01倍）
- 1985/12/26 vs 1984/12/17
- 38%（1.38倍）
- 1986/12/26 vs 1985/12/26
- 27%（1.27倍）
- 1987/12/21 vs 1986/12/26
- 136%（2.36倍）
- 1988/12/26 vs 1987/12/21
- -8%（0.92倍）
- 1989/12/29 vs 1988/12/26
- 71%（1.71倍）
- 1990/12/12 vs 1989/12/29
- -21%（0.79倍）
- 1991/12/30 vs 1990/12/12
- 12%（1.12倍）
- 1992/12/29 vs 1991/12/30
- 24%（1.24倍）
- 1993/12/29 vs 1992/12/29
- 56%（1.56倍）
- 1994/12/30 vs 1993/12/29
- -10%（0.9倍）
- 1995/12/29 vs 1994/12/30
- 9%（1.09倍）
- 1996/12/27 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/30 vs 1996/12/27
- -74%（0.26倍）
- 1998/12/30 vs 1997/12/30
- -13%（0.87倍）
- 1999/12/30 vs 1998/12/30
- -1%（0.99倍）
- 2000/12/29 vs 1999/12/30
- -21%（0.79倍）
- 2001/12/28 vs 2000/12/29
- 21%（1.21倍）
- 2002/12/30 vs 2001/12/28
- 3%（1.03倍）
- 2003/12/30 vs 2002/12/30
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/30
- 0%（1倍）
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -44%（0.56倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/30 vs 2008/12/30
- 39%（1.39倍）
- 2010/12/30 vs 2009/12/30
- -25%（0.75倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 149%（2.49倍）
- 2013/12/30 vs 2012/12/28
- -11%（0.89倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 144%（2.44倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/05/17 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
119円（2008/10/09） - 749%（8.49倍）
1,010円（5/17）