株価チャート
株価
5/9
- 前日 (5/8)
- 1,268
- 始値
- 1,269
- 高値
- 1,286
- 安値
- 1,263
- 終値 +1.42%
- 1,286
- 出来高 -8.64%
- 394,400
乖離率
- 株価（5日）
移動平均値 - +1.26%
1,270 - 株価（25日）
移動平均値 - +2.31%
1,257 - 出来高（5日）
移動平均値 - +25.34%
314,660
2023/12/08～2024/05/09
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 | ||||||||||
| 05/09 | 1,269 | 1,286 | 1,263 | 1,286 | +1.42% | 394,400 | 1213億6134万 | +2.31% | 15.89 | 1.55 |
| 05/08 | 1,275 | 1,280 | 1,264 | 1,268 | -0.39% | 431,700 | 1196億6266万 | +0.88% | 15.67 | 1.52 |
| 05/07 | 1,264 | 1,276 | 1,260 | 1,273 | +1.11% | 315,500 | 1201億3451万 | +1.11% | 15.73 | 1.53 |
| 05/02 | 1,261 | 1,262 | 1,252 | 1,259 | -0.55% | 202,800 | 1188億1331万 | -0.08% | 15.56 | 1.51 |
| 05/01 | 1,277 | 1,278 | 1,263 | 1,266 | -1.02% | 228,900 | 1194億7391万 | 0% | 15.65 | 1.52 |
| 04/30 | 1,286 | 1,288 | 1,265 | 1,279 | -0.54% | 379,900 | 1207億74万 | +0.47% | 15.81 | 1.54 |
| 04/26 | 1,264 | 1,286 | 1,264 | 1,286 | +1.82% | 386,600 | 1213億6134万 | +0.55% | 15.89 | 1.55 |
| 04/25 | 1,264 | 1,272 | 1,254 | 1,263 | -0.39% | 380,300 | 1191億9080万 | -1.71% | 15.61 | 1.52 |
| 04/24 | 1,254 | 1,271 | 1,249 | 1,268 | +1.68% | 421,900 | 1196億6266万 | -1.86% | 15.67 | 1.52 |
| 04/23 | 1,246 | 1,254 | 1,239 | 1,247 | +0.16% | 324,900 | 1176億8086万 | -3.86% | 15.41 | 1.5 |
| 04/22 | 1,233 | 1,252 | 1,228 | 1,245 | +2.47% | 574,500 | 1174億9212万 | -4.38% | 15.39 | 1.5 |
| 04/19 | 1,240 | 1,240 | 1,195 | 1,215 | -1.22% | 665,400 | 1146億6098万 | -7.04% | 15.02 | 1.46 |
| 04/18 | 1,228 | 1,239 | 1,221 | 1,230 | +0.65% | 263,000 | 1160億7655万 | -6.32% | 15.2 | 1.48 |
| 04/17 | 1,228 | 1,239 | 1,211 | 1,222 | -0.73% | 473,000 | 1153億2158万 | -7.28% | 15.1 | 1.47 |
| 04/16 | 1,250 | 1,255 | 1,228 | 1,231 | -1.99% | 489,100 | 1161億7092万 | -6.95% | 15.21 | 1.48 |
| 04/15 | 1,250 | 1,256 | 1,246 | 1,256 | +0.08% | 189,500 | 1185億3020万 | -5.49% | 15.52 | 1.51 |
| 04/12 | 1,260 | 1,266 | 1,246 | 1,255 | -0.95% | 332,500 | 1184億3583万 | -5.99% | 15.51 | 1.51 |
| 04/11 | 1,241 | 1,267 | 1,240 | 1,267 | +1.36% | 408,900 | 1195億6828万 | -5.52% | 15.66 | 1.52 |
| 04/10 | 1,257 | 1,260 | 1,249 | 1,250 | -0.87% | 344,200 | 1179億6397万 | -7.2% | 15.45 | 1.5 |
| 04/09 | 1,261 | 1,268 | 1,257 | 1,261 | -0.08% | 348,900 | 1190億206万 | -6.8% | 15.58 | 1.52 |
| 04/08 | 1,260 | 1,272 | 1,252 | 1,262 | +0.72% | 349,100 | 1190億9643万 | -7.07% | 15.6 | 1.52 |
| 04/05 | 1,246 | 1,257 | 1,241 | 1,253 | -0.95% | 387,000 | 1182億4709万 | -8.21% | 15.48 | 1.51 |
| 04/04 | 1,258 | 1,268 | 1,255 | 1,265 | +0.8% | 439,700 | 1193億7954万 | -7.8% | 15.63 | 1.52 |
| 04/03 | 1,250 | 1,268 | 1,243 | 1,255 | -0.4% | 560,900 | 1184億3583万 | -8.93% | 15.51 | 1.51 |
| 04/02 | 1,288 | 1,289 | 1,256 | 1,260 | -2.1% | 648,800 | 1189億769万 | -8.89% | 15.57 | 1.51 |
| 04/01 | 1,320 | 1,324 | 1,286 | 1,287 | -1.91% | 612,100 | 1214億5571万 | -7.28% | 15.9 | 1.55 |
| 03/29 | 1,311 | 1,333 | 1,299 | 1,312 | +1.39% | 888,900 | 1238億1499万 | -5.54% | 17.63 | 1.58 |
| 03/28 | 1,335 | 1,351 | 1,294 | 1,294 | -9.38% | 2,851,700 | 1221億1631万 | -6.91% | 17.38 | 1.56 |
| 03/27 | 1,440 | 1,444 | 1,428 | 1,428 | -0.49% | 2,043,000 | 1347億6204万 | +2.73% | 19.18 | 1.72 |
| 03/26 | 1,432 | 1,441 | 1,423 | 1,435 | 0% | 785,100 | 1354億2264万 | +3.54% | 19.28 | 1.73 |
| 03/25 | 1,425 | 1,444 | 1,416 | 1,435 | +0.7% | 921,100 | 1354億2264万 | +3.99% | 19.28 | 1.73 |
| 03/22 | 1,440 | 1,442 | 1,415 | 1,425 | -0.84% | 1,019,900 | 1344億7893万 | +3.71% | 19.14 | 1.72 |
| 03/21 | 1,417 | 1,437 | 1,409 | 1,437 | +2.86% | 980,700 | 1356億1138万 | +5.04% | 19.31 | 1.73 |
| 03/19 | 1,392 | 1,407 | 1,390 | 1,397 | +1.01% | 675,500 | 1318億3654万 | +2.65% | 18.77 | 1.69 |
| 03/18 | 1,379 | 1,387 | 1,373 | 1,383 | +1.1% | 431,000 | 1305億1534万 | +2.07% | 18.58 | 1.67 |
| 03/15 | 1,350 | 1,375 | 1,348 | 1,368 | +0.74% | 356,800 | 1290億9977万 | +1.33% | 18.38 | 1.65 |
| 03/14 | 1,350 | 1,359 | 1,341 | 1,358 | +0.74% | 280,300 | 1281億5606万 | +0.89% | 18.24 | 1.64 |
| 03/13 | 1,382 | 1,382 | 1,343 | 1,348 | -0.96% | 446,400 | 1272億1235万 | +0.45% | 18.11 | 1.63 |
| 03/12 | 1,368 | 1,368 | 1,340 | 1,361 | -1.16% | 587,500 | 1284億3918万 | +1.57% | 18.28 | 1.64 |
| 03/11 | 1,393 | 1,398 | 1,362 | 1,377 | -1.64% | 670,600 | 1299億4911万 | +3.07% | 18.5 | 1.66 |
| 03/08 | 1,393 | 1,409 | 1,386 | 1,400 | -0.21% | 585,300 | 1321億1965万 | +5.03% | 18.81 | 1.69 |
| 03/07 | 1,413 | 1,418 | 1,400 | 1,403 | -0.5% | 412,100 | 1324億276万 | +5.57% | 18.85 | 1.69 |
| 03/06 | 1,413 | 1,420 | 1,404 | 1,410 | +0.64% | 584,100 | 1330億6336万 | +6.42% | 18.94 | 1.7 |
| 03/05 | 1,399 | 1,408 | 1,390 | 1,401 | -0.14% | 528,600 | 1322億1402万 | +6.06% | 18.82 | 1.69 |
| 03/04 | 1,430 | 1,430 | 1,398 | 1,403 | -1.41% | 786,100 | 1324億276万 | +6.61% | 18.85 | 1.69 |
| 03/01 | 1,430 | 1,444 | 1,414 | 1,423 | -0.35% | 584,900 | 1342億9019万 | +8.46% | 19.12 | 1.72 |
| 02/29 | 1,411 | 1,428 | 1,403 | 1,428 | +0.63% | 550,400 | 1347億6204万 | +9.26% | 19.18 | 1.72 |
| 02/28 | 1,380 | 1,424 | 1,377 | 1,419 | +2.68% | 808,000 | 1339億1270万 | +8.99% | 19.06 | 1.71 |
| 02/27 | 1,381 | 1,390 | 1,372 | 1,382 | +0.14% | 612,200 | 1304億2097万 | +6.64% | 18.57 | 1.67 |
| 02/26 | 1,347 | 1,389 | 1,341 | 1,380 | +3.99% | 1,075,400 | 1302億3223万 | +6.81% | 18.54 | 1.66 |
| 02/22 | 1,320 | 1,327 | 1,316 | 1,327 | +0.76% | 519,700 | 1252億3055万 | +3.11% | 17.83 | 1.6 |
| 02/21 | 1,316 | 1,322 | 1,312 | 1,317 | +0.08% | 396,800 | 1242億8684万 | +2.49% | 17.69 | 1.59 |
| 02/20 | 1,320 | 1,327 | 1,315 | 1,316 | -0.45% | 454,400 | 1241億9247万 | +2.65% | 17.68 | 1.59 |
| 02/19 | 1,283 | 1,338 | 1,283 | 1,322 | +3.2% | 1,742,500 | 1247億5870万 | +3.28% | 17.76 | 1.59 |
| 02/16 | 1,277 | 1,293 | 1,270 | 1,281 | +0.55% | 761,600 | 1208億8948万 | +0.23% | 17.21 | 1.55 |
| 02/15 | 1,278 | 1,289 | 1,270 | 1,274 | -0.23% | 420,500 | 1202億2888万 | -0.23% | 17.12 | 1.54 |
| 02/14 | 1,266 | 1,279 | 1,262 | 1,277 | +0.87% | 592,000 | 1205億1200万 | +0.08% | 17.16 | 1.54 |
| 02/13 | 1,263 | 1,274 | 1,257 | 1,266 | +0.64% | 1,068,100 | 1194億7391万 | -0.71% | 17.01 | 1.53 |
| 02/09 | 1,261 | 1,293 | 1,248 | 1,258 | -0.08% | 1,198,400 | 1187億1894万 | -1.26% | 16.9 | 1.52 |
| 02/08 | 1,260 | 1,305 | 1,238 | 1,259 | +0.16% | 1,612,100 | 1188億1331万 | -1.1% | 16.91 | 1.52 |
| 02/07 | 1,270 | 1,275 | 1,256 | 1,257 | -0.87% | 1,026,100 | 1186億2457万 | -1.02% | 16.89 | 1.52 |
| 02/06 | 1,279 | 1,282 | 1,268 | 1,268 | -0.86% | 853,600 | 1196億6266万 | +0.16% | 17.04 | 1.53 |
| 02/05 | 1,293 | 1,295 | 1,272 | 1,279 | -0.31% | 1,128,600 | 1207億74万 | +1.35% | 17.18 | 1.54 |
| 02/02 | 1,293 | 1,295 | 1,275 | 1,283 | -0.93% | 710,900 | 1210億7822万 | +2.07% | 17.24 | 1.55 |
| 02/01 | 1,301 | 1,306 | 1,288 | 1,295 | -0.46% | 566,300 | 1222億1068万 | +3.52% | 17.4 | 1.56 |
| 01/31 | 1,313 | 1,313 | 1,295 | 1,301 | -0.61% | 795,900 | 1227億7690万 | +4.5% | 17.48 | 1.57 |
| 01/30 | 1,294 | 1,314 | 1,291 | 1,309 | +1.55% | 625,700 | 1235億3187万 | +5.82% | 17.59 | 1.58 |
| 01/29 | 1,299 | 1,304 | 1,287 | 1,289 | -0.46% | 734,300 | 1216億4445万 | +4.63% | 17.32 | 1.55 |
| 01/26 | 1,311 | 1,314 | 1,294 | 1,295 | -0.46% | 495,600 | 1222億1068万 | +5.37% | 17.4 | 1.56 |
| 01/25 | 1,293 | 1,307 | 1,289 | 1,301 | +0.15% | 424,200 | 1227億7690万 | +6.03% | 17.48 | 1.57 |
| 01/24 | 1,297 | 1,299 | 1,285 | 1,299 | +0.08% | 505,400 | 1225億8816万 | +6.13% | 17.45 | 1.57 |
| 01/23 | 1,294 | 1,315 | 1,290 | 1,298 | +1.49% | 691,300 | 1224億9379万 | +6.05% | 17.44 | 1.57 |
| 01/22 | 1,274 | 1,288 | 1,273 | 1,279 | +0.47% | 490,700 | 1207億74万 | +4.41% | 17.18 | 1.54 |
| 01/19 | 1,269 | 1,275 | 1,259 | 1,273 | +0.87% | 528,900 | 1201億3451万 | +3.83% | 17.1 | 1.54 |
| 01/18 | 1,264 | 1,268 | 1,260 | 1,262 | +0.32% | 334,500 | 1190億9643万 | +2.77% | 16.95 | 1.52 |
| 01/17 | 1,260 | 1,269 | 1,255 | 1,258 | +0.16% | 575,600 | 1187億1894万 | +2.36% | 16.9 | 1.52 |
| 01/16 | 1,276 | 1,281 | 1,256 | 1,256 | -1.1% | 634,100 | 1185億3020万 | +1.95% | 16.87 | 1.52 |
| 01/15 | 1,255 | 1,271 | 1,251 | 1,270 | +1.44% | 702,200 | 1198億5140万 | +2.83% | 17.06 | 1.53 |
| 01/12 | 1,257 | 1,260 | 1,246 | 1,252 | -0.24% | 526,200 | 1181億5272万 | +1.21% | 16.82 | 1.51 |
| 01/11 | 1,259 | 1,262 | 1,252 | 1,255 | +0.08% | 700,900 | 1184億3583万 | +1.05% | 16.86 | 1.51 |
| 01/10 | 1,270 | 1,270 | 1,252 | 1,254 | -0.79% | 578,200 | 1183億4146万 | +0.64% | 16.85 | 1.51 |
| 01/09 | 1,273 | 1,277 | 1,251 | 1,264 | +1.69% | 818,800 | 1192億8517万 | +1.2% | 16.98 | 1.52 |
| 01/05 | 1,235 | 1,254 | 1,227 | 1,243 | +2.14% | 856,100 | 1173億338万 | -0.56% | 16.7 | 1.5 |
| 01/04 | 1,223 | 1,224 | 1,198 | 1,217 | +2.01% | 737,700 | 1148億4972万 | -2.87% | 16.35 | 1.47 |
| 2023 | ||||||||||
| 12/29 | 1,176 | 1,197 | 1,166 | 1,193 | +2.14% | 526,000 | 1125億8482万 | -5.09% | 16.03 | 1.51 |
| 12/28 | 1,153 | 1,171 | 1,143 | 1,168 | +1.3% | 474,700 | 1102億2554万 | -7.38% | 15.69 | 1.48 |
| 12/27 | 1,146 | 1,162 | 1,145 | 1,153 | +0.26% | 494,100 | 1088億997万 | -9.07% | 15.49 | 1.46 |
| 12/26 | 1,160 | 1,175 | 1,141 | 1,150 | -0.09% | 644,600 | 1085億2686万 | -9.52% | 15.45 | 1.46 |
| 12/25 | 1,140 | 1,151 | 1,130 | 1,151 | +2.4% | 686,900 | 1086億2123万 | -9.73% | 15.46 | 1.46 |
| 12/22 | 1,135 | 1,138 | 1,111 | 1,124 | +2.18% | 1,193,300 | 1060億7320万 | -12.12% | 15.1 | 1.43 |
| 12/21 | 1,090 | 1,122 | 1,070 | 1,100 | -8.86% | 2,282,200 | 1038億830万 | -14.26% | 14.78 | 1.39 |
| 12/20 | 1,214 | 1,218 | 1,204 | 1,207 | -0.66% | 249,400 | 1139億601万 | -6.36% | 16.22 | 1.53 |
| 12/19 | 1,216 | 1,224 | 1,203 | 1,215 | -1.06% | 188,500 | 1146億6098万 | -5.89% | 16.32 | 1.54 |
| 12/18 | 1,221 | 1,228 | 1,206 | 1,228 | -0.41% | 289,300 | 1158億8781万 | -4.95% | 16.5 | 1.56 |
| 12/15 | 1,264 | 1,276 | 1,231 | 1,233 | -5.23% | 494,000 | 1163億5966万 | -4.49% | 16.57 | 1.56 |
| 12/14 | 1,323 | 1,323 | 1,294 | 1,301 | -0.99% | 170,100 | 1227億7690万 | +0.85% | 17.48 | 1.65 |
| 12/13 | 1,296 | 1,320 | 1,296 | 1,314 | +0.92% | 169,500 | 1240億373万 | +2.1% | 17.65 | 1.67 |
| 12/12 | 1,321 | 1,330 | 1,293 | 1,302 | -1.29% | 242,500 | 1228億7128万 | +1.48% | 17.49 | 1.65 |
| 12/11 | 1,323 | 1,325 | 1,304 | 1,319 | +1.46% | 128,100 | 1244億7559万 | +3.05% | 17.72 | 1.67 |
| 12/08 | 1,312 | 1,324 | 1,300 | 1,300 | -2.03% | 275,900 | 1226億8253万 | +1.88% | 17.47 | 1.65 |
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 | 820 164 6/11 164 6/7 | 300 60 3/17 | 13,025,800 65,129,000 4/3 | - | - | +25% 9/27 | -25.56% 8/17 |
| 2009年 3月期 | 425 85 6/6 | 130 26 10/10 26 10/7 | 3,723,400 18,617,000 6/5 | - | - | +34.3% 4/13 | -27.79% 10/8 |
| 2010年 3月期 | 370 74 6/18 | 185 37 11/27 | 2,572,800 12,864,000 5/22 | - | - | +21.15% 5/25 | -26.88% 7/13 |
| 2011年 3月期 | 610 122 3/25 | 175 35 10/29 | 15,823,600 79,118,000 3/23 | 424億1891万 | 121億6936万 | +101.23% 3/24 | -17.43% 5/26 |
| 2012年 3月期 | 550 110 4/4 | 315 63 8/9 | 6,067,600 30,338,000 3/21 | 382億4656万 | 219億484万 | +19.05% 1/17 | -16.83% 9/26 |
| 2013年 3月期 | 450 90 4/2 | 204 10/15 10/12 | 1,922,400 12/19 | 312億9264万 | 141億8599万 | +21.91% 12/19 | -23.45% 5/28 |
| 2014年 3月期 | 398 11/11 | 220 6/27 | 3,690,800 3/10 | 276億7660万 | 152億9862万 | +26.4% 9/17 | -19.06% 6/7 |
| 2015年 3月期 | 610 2/9 | 327 5/21 | 7,254,700 3/12 | 488億4342万 | 261億8327万 | +19.33% 8/14 | -11.52% 10/17 |
| 2016年 3月期 | 572 10/30 | 409 2/24 | 5,359,300 8/6 | 539億8031万 | 385億9781万 | +13.26% 8/10 | -18% 2/12 |
| 2017年 3月期 | 534 7/28 | 374 11/9 | 2,718,100 8/5 | 503億9421万 | 352億9482万 | +14.13% 7/21 | -15.73% 8/16 |
| 2018年 3月期 | 684 12/19 | 370 4/17 4/14 | 3,831,200 10/27 | 645億4988万 | 349億1733万 | +15.04% 11/10 | -16.79% 2/14 |
| 2019年 3月期 | 536 5/11 5/10 他2件 | 332 12/25 | 1,286,300 10/30 | 505億8295万 | 313億3123万 | +10.69% 2/4 | -16.63% 12/25 |
| 2020年 3月期 | 606 1/23 | 359 5/14 | 2,372,800 1/22 | 571億8893万 | 338億7925万 | +13.42% 1/22 | -16.53% 3/16 |
| 2021年 3月期 | 627 3/23 3/22 | 365 7/31 | 1,465,100 2/9 | 591億7073万 | 344億4548万 | +15.28% 2/9 | -7.37% 7/10 |
| 2022年 3月期 | 833 3/24 | 516 5/13 | 13,527,300 3/23 | 786億1119万 | 486億9553万 | +31.42% 3/24 | -6.76% 8/20 |
| 2023年 3月期 | 998 4/18 | 784 5/17 | 3,919,200 4/1 | 941億8244万 | 739億8700万 | +6.74% 6/30 | -9.5% 5/17 |
| 最新 | 1,286 2024/5/9 | 394,400 | 1213億6134万 | +2.31% 1,257 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%（1.13倍）
- 1985/12/28 vs 1984/12/28
- 33%（1.33倍）
- 1986/12/27 vs 1985/12/28
- 44%（1.44倍）
- 1987/12/28 vs 1986/12/27
- 10%（1.1倍）
- 1988/12/28 vs 1987/12/28
- 42%（1.42倍）
- 1989/12/29 vs 1988/12/28
- 50%（1.5倍）
- 1990/12/28 vs 1989/12/29
- -45%（0.55倍）
- 1991/12/30 vs 1990/12/28
- 12%（1.12倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/30 vs 1992/12/30
- -14%（0.86倍）
- 1994/12/30 vs 1993/12/30
- 9%（1.09倍）
- 1995/12/29 vs 1994/12/30
- 29%（1.29倍）
- 1996/12/30 vs 1995/12/29
- -41%（0.59倍）
- 1997/12/30 vs 1996/12/30
- -80%（0.2倍）
- 1998/12/30 vs 1997/12/30
- 73%（1.73倍）
- 1999/12/30 vs 1998/12/30
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/30
- -32%（0.68倍）
- 2001/12/28 vs 2000/12/29
- -3%（0.97倍）
- 2002/12/30 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 83%（1.83倍）
- 2004/12/30 vs 2003/12/30
- 29%（1.29倍）
- 2005/12/30 vs 2004/12/30
- 124%（2.24倍）
- 2006/12/29 vs 2005/12/30
- -67%（0.33倍）
- 2007/12/28 vs 2006/12/29
- 11%（1.11倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- 59%（1.59倍）
- 2012/12/28 vs 2011/12/30
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- 61%（1.61倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 38%（1.38倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- 48%（1.48倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/05/09 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
130円（2008/10/10） - 889%（9.89倍）
1,286円（5/9）