株価チャート
株価
5/17
- 前日 (5/16)
- 1,240
- 始値
- 1,240
- 高値
- 1,251
- 安値
- 1,236
- 終値 +0.08%
- 1,241
- 出来高 -72.73%
- 3,300
乖離率
- 株価（5日）
移動平均値 - -0.48%
1,247 - 株価（25日）
移動平均値 - -2.13%
1,268 - 出来高（5日）
移動平均値 - -69.78%
10,920
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 | 1,240 | 1,251 | 1,236 | 1,241 | +0.08% | 3,300 | 111億3177万 | -2.13% | 12.07 | 0.54 |
| 05/16 | 1,248 | 1,258 | 1,228 | 1,240 | -0.64% | 12,100 | 111億2280万 | -2.29% | 12.06 | 0.54 |
| 05/15 | 1,265 | 1,269 | 1,248 | 1,248 | 0% | 9,100 | 111億9456万 | -1.73% | 12.14 | 0.54 |
| 05/14 | 1,263 | 1,271 | 1,238 | 1,248 | -0.95% | 9,700 | 111億9456万 | -1.81% | 12.14 | 0.54 |
| 05/13 | 1,293 | 1,294 | 1,239 | 1,260 | -0.94% | 20,400 | 113億220万 | -0.94% | 12.25 | 0.55 |
| 05/10 | 1,308 | 1,308 | 1,264 | 1,272 | -1.55% | 28,600 | 114億984万 | -0.08% | 12.37 | 0.55 |
| 05/09 | 1,275 | 1,292 | 1,275 | 1,292 | +1.33% | 11,600 | 115億8924万 | +1.41% | 12.57 | 0.56 |
| 05/08 | 1,278 | 1,280 | 1,269 | 1,275 | -0.23% | 6,300 | 114億3675万 | +0.08% | 12.4 | 0.55 |
| 05/07 | 1,284 | 1,284 | 1,271 | 1,278 | +0.39% | 12,400 | 114億6366万 | +0.16% | 12.43 | 0.56 |
| 05/02 | 1,288 | 1,288 | 1,251 | 1,273 | 0% | 3,800 | 114億1881万 | -0.31% | 12.38 | 0.55 |
| 05/01 | 1,280 | 1,291 | 1,263 | 1,273 | -0.55% | 6,700 | 114億1881万 | -0.7% | 12.38 | 0.55 |
| 04/30 | 1,257 | 1,280 | 1,257 | 1,280 | +1.83% | 5,400 | 114億8160万 | -0.47% | 12.45 | 0.56 |
| 04/26 | 1,273 | 1,273 | 1,250 | 1,257 | +0.72% | 4,600 | 112億7529万 | -2.48% | 12.23 | 0.55 |
| 04/25 | 1,250 | 1,250 | 1,241 | 1,248 | -0.16% | 5,800 | 111億9456万 | -3.48% | 12.14 | 0.54 |
| 04/24 | 1,256 | 1,256 | 1,245 | 1,250 | +0.08% | 5,400 | 112億1250万 | -3.47% | 12.16 | 0.54 |
| 04/23 | 1,259 | 1,259 | 1,246 | 1,249 | -0.32% | 5,700 | 112億353万 | -3.55% | 12.15 | 0.54 |
| 04/22 | 1,246 | 1,266 | 1,246 | 1,253 | +0.56% | 9,800 | 112億3941万 | -3.32% | 12.19 | 0.54 |
| 04/19 | 1,271 | 1,271 | 1,231 | 1,246 | -1.97% | 17,600 | 111億7662万 | -4.01% | 12.12 | 0.54 |
| 04/18 | 1,263 | 1,272 | 1,263 | 1,271 | +0.47% | 2,300 | 114億87万 | -2.08% | 12.36 | 0.55 |
| 04/17 | 1,275 | 1,275 | 1,255 | 1,265 | +0.24% | 7,300 | 113億4705万 | -2.54% | 12.3 | 0.55 |
| 04/16 | 1,294 | 1,294 | 1,256 | 1,262 | -2.47% | 6,200 | 113億2014万 | -2.77% | 12.27 | 0.55 |
| 04/15 | 1,308 | 1,308 | 1,272 | 1,294 | -1.22% | 6,200 | 116億718万 | -0.38% | 12.59 | 0.56 |
| 04/12 | 1,330 | 1,330 | 1,300 | 1,310 | -0.68% | 2,600 | 117億5070万 | +0.85% | 12.74 | 0.57 |
| 04/11 | 1,284 | 1,330 | 1,283 | 1,319 | +2.65% | 16,900 | 118億3143万 | +1.46% | 12.83 | 0.57 |
| 04/10 | 1,269 | 1,285 | 1,269 | 1,285 | +1.26% | 4,500 | 115億2645万 | -1.15% | 12.5 | 0.56 |
| 04/09 | 1,265 | 1,271 | 1,262 | 1,269 | -0.24% | 8,100 | 22億7658万 | -2.46% | 12.34 | 0.55 |
| 04/08 | 1,275 | 1,275 | 1,261 | 1,272 | +0.16% | 8,500 | 114億984万 | -2.3% | 12.37 | 0.55 |
| 04/05 | 1,273 | 1,273 | 1,264 | 1,270 | -0.24% | 8,200 | 113億9190万 | -2.46% | 12.35 | 0.55 |
| 04/04 | 1,307 | 1,307 | 1,265 | 1,273 | -1.16% | 14,700 | 114億1881万 | -2.3% | 12.38 | 0.55 |
| 04/03 | 1,275 | 1,292 | 1,271 | 1,288 | 0% | 15,000 | 115億5336万 | -1.23% | 12.53 | 0.56 |
| 04/02 | 1,314 | 1,314 | 1,276 | 1,288 | -1.98% | 21,700 | 115億5336万 | -1.23% | 12.53 | 0.56 |
| 04/01 | 1,324 | 1,334 | 1,296 | 1,314 | -0.08% | 16,500 | 117億8658万 | +0.84% | 12.78 | 0.57 |
| 04/01 | 株式分割 1→5 | |||||||||
| 03/29 | 1,280 | 1,317 | 1,279 | 1,315 | +1.47% | 20,600 | 117億9555万 | +1.08% | 12.95 | 0.57 |
| 03/28 | 1,281 | 1,350 | 1,281 | 1,296 | -7.03% | 51,100 | 581億2560万 | -0.23% | 64.49 | 2.85 |
| 03/27 | 1,398 | 1,400 | 1,374 | 1,394 | +1.16% | 37,500 | 125億418万 | +7.56% | 13.73 | 0.61 |
| 03/26 | 1,366 | 1,392 | 1,360 | 1,378 | +0.73% | 74,000 | 123億6066万 | +6.82% | 13.57 | 0.6 |
| 03/25 | 1,348 | 1,370 | 1,330 | 1,368 | +2.24% | 123,000 | 122億7096万 | +6.63% | 13.47 | 0.6 |
| 03/22 | 1,338 | 1,358 | 1,320 | 1,338 | +3.08% | 65,000 | 120億186万 | +4.78% | 13.18 | 0.58 |
| 03/21 | 1,288 | 1,346 | 1,272 | 1,298 | +2.2% | 82,000 | 116億4306万 | +2.04% | 12.78 | 0.56 |
| 03/19 | 1,290 | 1,290 | 1,264 | 1,270 | -0.47% | 3,500 | 113億9190万 | +0.08% | 12.51 | 0.55 |
| 03/18 | 1,274 | 1,298 | 1,234 | 1,276 | -0.62% | 27,500 | 114億4572万 | +0.63% | 12.57 | 0.56 |
| 03/15 | 1,290 | 1,298 | 1,270 | 1,284 | +1.9% | 3,000 | 115億1748万 | +1.42% | 12.65 | 0.56 |
| 03/14 | 1,270 | 1,270 | 1,260 | 1,260 | 0% | 17,500 | 113億220万 | -0.4% | 12.41 | 0.55 |
| 03/13 | 1,298 | 1,314 | 1,260 | 1,260 | -1.56% | 23,500 | 113億220万 | -0.47% | 12.41 | 0.55 |
| 03/12 | 1,278 | 1,300 | 1,266 | 1,280 | 0% | 15,500 | 114億8160万 | +0.95% | 12.61 | 0.56 |
| 03/11 | 1,290 | 1,300 | 1,270 | 1,280 | -1.54% | 11,500 | 114億8160万 | +0.95% | 12.61 | 0.56 |
| 03/08 | 1,334 | 1,334 | 1,290 | 1,300 | -2.69% | 41,500 | 116億6100万 | +2.69% | 12.8 | 0.57 |
| 03/07 | 1,318 | 1,340 | 1,296 | 1,336 | +1.52% | 53,500 | 119億8392万 | +5.45% | 13.16 | 0.58 |
| 03/06 | 1,296 | 1,316 | 1,282 | 1,316 | +1.54% | 23,500 | 118億452万 | +4.03% | 12.96 | 0.57 |
| 03/05 | 1,294 | 1,296 | 1,276 | 1,296 | +0.47% | 9,500 | 116億2512万 | +2.53% | 12.76 | 0.56 |
| 03/04 | 1,294 | 1,300 | 1,278 | 1,290 | +0.16% | 17,000 | 115億7130万 | +2.06% | 12.7 | 0.56 |
| 03/01 | 1,288 | 1,310 | 1,288 | 1,288 | 0% | 19,000 | 115億5336万 | +2.06% | 12.69 | 0.56 |
| 02/29 | 1,302 | 1,302 | 1,288 | 1,288 | -1.08% | 13,000 | 115億5336万 | +2.22% | 12.69 | 0.56 |
| 02/28 | 1,286 | 1,302 | 1,280 | 1,302 | +1.72% | 11,000 | 116億7894万 | +3.5% | 12.82 | 0.57 |
| 02/27 | 1,282 | 1,292 | 1,272 | 1,280 | +0.31% | 7,500 | 114億8160万 | +1.99% | 12.61 | 0.56 |
| 02/26 | 1,276 | 1,282 | 1,266 | 1,276 | +0.79% | 18,500 | 114億4572万 | +1.92% | 12.57 | 0.56 |
| 02/22 | 1,274 | 1,274 | 1,260 | 1,266 | +0.48% | 9,000 | 113億5602万 | +1.44% | 12.47 | 0.55 |
| 02/21 | 1,246 | 1,260 | 1,244 | 1,260 | +2.61% | 7,000 | 113億220万 | +1.12% | 12.41 | 0.55 |
| 02/20 | 1,236 | 1,252 | 1,228 | 1,228 | -0.32% | 9,000 | 110億1516万 | -1.21% | 12.09 | 0.53 |
| 02/19 | 1,232 | 1,244 | 1,230 | 1,232 | +1.65% | 4,500 | 110億5104万 | -0.81% | 12.13 | 0.54 |
| 02/16 | 1,200 | 1,220 | 1,200 | 1,212 | 0% | 9,500 | 108億7164万 | -2.34% | 11.94 | 0.53 |
| 02/15 | 1,220 | 1,220 | 1,190 | 1,212 | -0.49% | 12,500 | 108億7164万 | -2.34% | 11.94 | 0.53 |
| 02/14 | 1,232 | 1,232 | 1,218 | 1,218 | 0% | 5,500 | 109億2546万 | -1.77% | 12 | 0.53 |
| 02/13 | 1,232 | 1,254 | 1,218 | 1,218 | -1.14% | 23,000 | 109億2546万 | -1.62% | 12 | 0.53 |
| 02/09 | 1,240 | 1,272 | 1,232 | 1,232 | -0.65% | 10,500 | 110億5104万 | -0.32% | 12.13 | 0.54 |
| 02/08 | 1,262 | 1,262 | 1,240 | 1,240 | -1.74% | 22,000 | 111億2280万 | +0.65% | 12.21 | 0.54 |
| 02/07 | 1,280 | 1,280 | 1,256 | 1,262 | -1.41% | 18,500 | 113億2014万 | +2.85% | 12.43 | 0.55 |
| 02/06 | 1,308 | 1,308 | 1,280 | 1,280 | -2.14% | 7,000 | 114億8160万 | +4.92% | 12.61 | 0.56 |
| 02/05 | 1,286 | 1,308 | 1,284 | 1,308 | +2.99% | 22,500 | 117億3276万 | +7.92% | 12.88 | 0.57 |
| 02/02 | 1,280 | 1,288 | 1,250 | 1,270 | +1.6% | 21,500 | 113億9190万 | +5.57% | 12.51 | 0.55 |
| 02/01 | 1,220 | 1,264 | 1,200 | 1,250 | -5.02% | 56,000 | 112億1250万 | +4.6% | 12.31 | 0.54 |
| 01/31 | 1,282 | 1,318 | 1,282 | 1,316 | +1.7% | 27,000 | 118億452万 | +10.77% | 12.96 | 0.57 |
| 01/30 | 1,300 | 1,300 | 1,254 | 1,294 | 0% | 15,000 | 116億718万 | +9.75% | 12.74 | 0.56 |
| 01/29 | 1,296 | 1,320 | 1,286 | 1,294 | +1.09% | 52,000 | 116億718万 | +10.6% | 12.74 | 0.56 |
| 01/26 | 1,258 | 1,296 | 1,258 | 1,280 | +2.73% | 20,500 | 114億8160万 | +10.15% | 12.61 | 0.56 |
| 01/25 | 1,244 | 1,246 | 1,236 | 1,246 | +1.47% | 11,000 | 111億7662万 | +7.97% | 12.27 | 0.54 |
| 01/24 | 1,236 | 1,236 | 1,222 | 1,228 | -0.65% | 4,000 | 110億1516万 | +7.16% | 12.09 | 0.53 |
| 01/23 | 1,238 | 1,244 | 1,224 | 1,236 | -0.16% | 8,000 | 110億8692万 | +8.52% | 12.17 | 0.54 |
| 01/22 | 1,206 | 1,246 | 1,194 | 1,238 | +2.65% | 18,000 | 111億486万 | +9.46% | 12.19 | 0.54 |
| 01/19 | 1,186 | 1,206 | 1,186 | 1,206 | +1.69% | 18,000 | 108億1782万 | +7.39% | 11.88 | 0.52 |
| 01/18 | 1,198 | 1,198 | 1,186 | 1,186 | -1% | 8,000 | 106億3842万 | +6.27% | 11.68 | 0.52 |
| 01/17 | 1,200 | 1,206 | 1,198 | 1,198 | -0.17% | 7,500 | 107億4606万 | +8.03% | 11.8 | 0.52 |
| 01/16 | 1,200 | 1,200 | 1,188 | 1,200 | -0.17% | 8,000 | 107億6400万 | +8.89% | 11.82 | 0.52 |
| 01/15 | 1,202 | 1,206 | 1,192 | 1,202 | 0% | 18,500 | 107億8194万 | +9.77% | 11.84 | 0.52 |
| 01/12 | 1,204 | 1,204 | 1,196 | 1,202 | 0% | 5,500 | 107億8194万 | +10.38% | 11.84 | 0.52 |
| 01/11 | 1,220 | 1,220 | 1,166 | 1,202 | +0.17% | 46,000 | 107億8194万 | +10.99% | 11.84 | 0.52 |
| 01/10 | 1,182 | 1,214 | 1,182 | 1,200 | +2.56% | 26,000 | 107億6400万 | +11.42% | 11.82 | 0.52 |
| 01/09 | 1,166 | 1,220 | 1,152 | 1,170 | +0.34% | 28,000 | 104億9490万 | +9.14% | 11.52 | 0.51 |
| 01/05 | 1,148 | 1,174 | 1,148 | 1,166 | +2.82% | 7,500 | 104億5902万 | +9.28% | 11.48 | 0.51 |
| 01/04 | 1,100 | 1,134 | 1,100 | 1,134 | +3.47% | 8,500 | 101億7198万 | +6.68% | 11.17 | 0.49 |
| 2023 | ||||||||||
| 12/29 | 1,092 | 1,102 | 1,088 | 1,096 | 0% | 10,500 | 98億3112万 | +3.4% | 10.8 | 0.53 |
| 12/28 | 1,082 | 1,102 | 1,082 | 1,096 | +1.11% | 6,000 | 98億3112万 | +3.49% | 10.8 | 0.53 |
| 12/27 | 1,080 | 1,084 | 1,068 | 1,084 | +0.93% | 9,000 | 97億2348万 | +2.46% | 10.68 | 0.52 |
| 12/26 | 1,080 | 1,080 | 1,074 | 1,074 | -0.19% | 3,500 | 96億3378万 | +1.51% | 10.58 | 0.52 |
| 12/25 | 1,086 | 1,086 | 1,074 | 1,076 | -0.92% | 7,000 | 96億5172万 | +1.7% | 10.6 | 0.52 |
| 12/22 | 1,088 | 1,088 | 1,086 | 1,086 | 0% | 2,000 | 97億4142万 | +2.74% | 10.7 | 0.52 |
| 12/21 | 1,086 | 1,086 | 1,084 | 1,086 | +1.31% | 1,500 | 97億4142万 | +2.94% | 10.7 | 0.52 |
| 12/20 | 1,094 | 1,100 | 1,072 | 1,072 | -1.11% | 15,500 | 96億1584万 | +2% | 10.56 | 0.52 |
| 12/19 | 1,080 | 1,092 | 1,078 | 1,084 | +0.56% | 3,000 | 97億2348万 | +3.34% | 10.68 | 0.52 |
| 12/18 | 1,054 | 1,078 | 1,054 | 1,078 | +2.28% | 8,000 | 96億6966万 | +3.16% | 10.62 | 0.52 |
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 | 758 379 4/16 | 390 195 2/12 | 16,000 32,000 12/18 32,000 4/5 | - | - | +10.3% 3/25 | -16.97% 1/17 |
| 2009年 3月期 | 506 253 7/25 | 224 112 3/9 | 35,500 71,000 2/5 | - | - | +10.23% 7/25 | -22.96% 10/10 |
| 2010年 3月期 | 440 220 10/26 | 248 124 4/9 | 49,000 98,000 6/18 | - | - | +17.43% 7/2 | -11.33% 12/15 |
| 2011年 3月期 | 466 233 3/25 | 310 155 3/17 | 32,000 64,000 3/17 | 41億8002万 | 27億8070万 | +10.04% 3/28 | -14.83% 3/15 |
| 2012年 3月期 | 398 199 4/1 | 318 159 9/29 | 17,500 35,000 2/24 | 35億7006万 | 28億5246万 | +8.29% 3/22 | -9.74% 8/9 |
| 2013年 3月期 | 392 196 3/26 | 280 140 11/15 | 21,000 42,000 2/13 | 35億1624万 | 25億1160万 | +10.76% 5/7 | -6.96% 8/3 |
| 2014年 3月期 | 490 245 1/31 | 344 172 4/4 172 4/3 他2件 | 31,000 62,000 1/8 | 43億9530万 | 30億8568万 | +12.27% 5/13 | -10.99% 6/7 |
| 2015年 3月期 | 496 248 7/28 248 7/16 | 408 204 5/27 | 59,000 118,000 12/22 | 44億4912万 | 36億5976万 | +9.3% 7/16 | -7.06% 10/17 |
| 2016年 3月期 | 644 322 7/21 | 428 214 1/21 | 77,500 155,000 2/1 | 57億7668万 | 38億3916万 | +21.25% 2/1 | -15.88% 8/25 |
| 2017年 3月期 | 780 390 3/27 | 498 249 6/28 | 293,500 587,000 3/27 | 69億9660万 | 44億6706万 | +10% 11/28 | -6.44% 6/27 |
| 2018年 3月期 | 858 4,290 1/23 | 644 322 4/13 | 83,500 16,700 2/6 | 76億9626万 | 57億7668万 | +6.56% 5/7 | -7.41% 2/14 |
| 2019年 3月期 | 1,026 5,130 3/5 5,130 3/4 | 668 3,340 12/25 | 186,000 37,200 2/1 | 92億322万 | 59億9196万 | +18.07% 2/4 | -12.98% 12/25 |
| 2020年 3月期 | 1,230 6,150 1/23 | 721 3,605 3/13 | 57,000 11,400 3/9 | 110億3310万 | 64億6737万 | +9.92% 5/11 | -22.26% 3/13 |
| 2021年 3月期 | 1,094 5,470 3/29 | 731 3,655 4/6 | 33,000 6,600 2/5 | 98億1318万 | 65億5707万 | +17.39% 6/9 | -4.56% 8/17 |
| 2022年 3月期 | 1,054 5,270 7/26 | 908 4,540 3/30 4,540 3/11 | 29,000 5,800 7/26 | 94億5438万 | 81億4476万 | +4.16% 7/26 | -8.92% 4/7 |
| 2023年 3月期 | 965 4,825 3/15 | 770 3,850 12/1 | 61,500 12,300 10/31 | 86億5605万 | 69億690万 | +6.22% 1/26 | -5.37% 4/19 |
| 2024年 3月期 | 1,400 7,000 3/27 | 841 4,205 4/19 | 123,000 24,600 3/25 | 125億5800万 | 75億4377万 | +11.38% 1/10 | -3.99% 4/19 |
| 最新 | 1,241 2024/5/17 | 3,300 | 111億3177万 | -2.13% 1,268 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 87%（1.87倍）
- 1985/12/28 vs 1984/12/28
- 183%（2.83倍）
- 1986/12/27 vs 1985/12/28
- -26%（0.74倍）
- 1987/12/04 vs 1986/12/27
- -1%（0.99倍）
- 1988/12/08 vs 1987/12/04
- 21%（1.21倍）
- 1989/12/29 vs 1988/12/08
- 110%（2.1倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/26 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/30 vs 1991/12/26
- -22%（0.78倍）
- 1993/12/30 vs 1992/12/30
- -2%（0.98倍）
- 1994/12/30 vs 1993/12/30
- -16%（0.84倍）
- 1995/12/28 vs 1994/12/30
- -4%（0.96倍）
- 1996/12/30 vs 1995/12/28
- 14%（1.14倍）
- 1997/12/30 vs 1996/12/30
- -46%（0.54倍）
- 1998/12/29 vs 1997/12/30
- -16%（0.84倍）
- 1999/12/30 vs 1998/12/29
- -33%（0.67倍）
- 2000/12/26 vs 1999/12/30
- 31%（1.31倍）
- 2001/12/28 vs 2000/12/26
- -13%（0.87倍）
- 2002/12/30 vs 2001/12/28
- -25%（0.75倍）
- 2003/12/29 vs 2002/12/30
- 8%（1.08倍）
- 2004/12/30 vs 2003/12/29
- 19%（1.19倍）
- 2005/12/30 vs 2004/12/30
- 31%（1.31倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/27 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/27
- -35%（0.65倍）
- 2009/12/29 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/29
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/05/17 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
203円（1983/03/07） - 513%（6.13倍）
1,241円（5/17）