株価チャート
株価
5/17
- 前日 (5/16)
- 1,234
- 始値
- 1,236
- 高値
- 1,253
- 安値
- 1,233
- 終値 +1.22%
- 1,249
- 出来高 -55.61%
- 8,700
乖離率
- 株価（5日）
移動平均値 - -0.16%
1,251 - 株価（25日）
移動平均値 - -0.08%
1,250 - 出来高（5日）
移動平均値 - -55.29%
19,460
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 | 1,236 | 1,253 | 1,233 | 1,249 | +1.22% | 8,700 | 68億5422万 | -0.08% | 9.29 | 0.99 |
| 05/16 | 1,242 | 1,244 | 1,224 | 1,234 | -0.8% | 19,600 | 67億7190万 | -1.28% | 9.18 | 0.97 |
| 05/15 | 1,257 | 1,259 | 1,231 | 1,244 | -1.03% | 17,400 | 68億2678万 | -0.48% | 9.25 | 0.98 |
| 05/14 | 1,248 | 1,269 | 1,242 | 1,257 | -1.02% | 37,200 | 68億9812万 | +0.56% | 9.35 | 0.99 |
| 05/13 | 1,278 | 1,278 | 1,260 | 1,270 | +0.16% | 14,400 | 69億6946万 | +1.68% | 9.44 | 1 |
| 05/10 | 1,279 | 1,279 | 1,264 | 1,268 | +0.24% | 3,400 | 69億5848万 | +1.68% | 9.43 | 1 |
| 05/09 | 1,275 | 1,275 | 1,250 | 1,265 | -0.24% | 5,500 | 69億4202万 | +1.52% | 9.41 | 1 |
| 05/08 | 1,270 | 1,270 | 1,263 | 1,268 | -0.24% | 3,200 | 69億5848万 | +1.85% | 9.43 | 1 |
| 05/07 | 1,269 | 1,274 | 1,261 | 1,271 | +1.11% | 4,600 | 69億7495万 | +2.09% | 9.45 | 1 |
| 05/02 | 1,251 | 1,265 | 1,251 | 1,257 | +0.32% | 6,600 | 68億9812万 | +1.05% | 9.35 | 0.99 |
| 05/01 | 1,253 | 1,258 | 1,247 | 1,253 | +0.48% | 3,500 | 68億7617万 | +0.64% | 9.32 | 0.99 |
| 04/30 | 1,241 | 1,254 | 1,239 | 1,247 | +0.89% | 10,200 | 68億4324万 | +0.16% | 9.27 | 0.98 |
| 04/26 | 1,235 | 1,238 | 1,227 | 1,236 | +0.16% | 2,600 | 67億8288万 | -0.8% | 9.19 | 0.97 |
| 04/25 | 1,242 | 1,242 | 1,231 | 1,234 | -0.8% | 4,900 | 67億7190万 | -1.04% | 9.18 | 0.97 |
| 04/24 | 1,244 | 1,246 | 1,237 | 1,244 | +0.32% | 7,400 | 68億2678万 | -0.4% | 9.25 | 0.98 |
| 04/23 | 1,232 | 1,240 | 1,230 | 1,240 | +0.81% | 6,700 | 68億483万 | -0.72% | 9.22 | 0.98 |
| 04/22 | 1,225 | 1,235 | 1,223 | 1,230 | +0.08% | 4,600 | 67億4995万 | -1.6% | 9.15 | 0.97 |
| 04/19 | 1,246 | 1,248 | 1,216 | 1,229 | -2.07% | 15,000 | 67億4446万 | -1.76% | 9.14 | 0.97 |
| 04/18 | 1,241 | 1,255 | 1,241 | 1,255 | +0.88% | 5,200 | 68億8714万 | +0.32% | 9.33 | 0.99 |
| 04/17 | 1,245 | 1,260 | 1,230 | 1,244 | +0.57% | 23,200 | 68億2678万 | -0.48% | 9.25 | 0.98 |
| 04/16 | 1,248 | 1,255 | 1,237 | 1,237 | -0.64% | 7,000 | 67億8836万 | -1.04% | 9.2 | 0.98 |
| 04/15 | 1,246 | 1,254 | 1,238 | 1,245 | -0.88% | 18,200 | 68億3227万 | -0.4% | 9.26 | 0.98 |
| 04/12 | 1,268 | 1,268 | 1,255 | 1,256 | 0% | 5,000 | 68億9263万 | +0.48% | 9.34 | 0.99 |
| 04/11 | 1,244 | 1,260 | 1,244 | 1,256 | -0.63% | 3,600 | 68億9263万 | +0.4% | 9.34 | 0.99 |
| 04/10 | 1,248 | 1,267 | 1,248 | 1,264 | +1.44% | 7,900 | 69億3653万 | +1.04% | 9.4 | 1 |
| 04/09 | 1,234 | 1,255 | 1,233 | 1,246 | +1.05% | 12,200 | 68億3775万 | -0.32% | 9.27 | 0.98 |
| 04/08 | 1,237 | 1,241 | 1,233 | 1,233 | -0.08% | 4,800 | 67億6641万 | -1.36% | 9.17 | 0.97 |
| 04/05 | 1,232 | 1,235 | 1,222 | 1,234 | -0.16% | 10,700 | 67億7190万 | -1.28% | 9.18 | 0.97 |
| 04/04 | 1,238 | 1,244 | 1,235 | 1,236 | +0.08% | 6,100 | 67億8288万 | -1.2% | 9.19 | 0.97 |
| 04/03 | 1,229 | 1,239 | 1,229 | 1,235 | +0.24% | 9,100 | 67億7739万 | -1.28% | 9.18 | 0.97 |
| 04/02 | 1,243 | 1,243 | 1,227 | 1,232 | -1.12% | 21,100 | 67億6093万 | -1.52% | 9.16 | 0.97 |
| 04/01 | 1,278 | 1,278 | 1,238 | 1,246 | -1.42% | 7,100 | 68億3775万 | -0.4% | 9.27 | 0.98 |
| 03/29 | 1,257 | 1,264 | 1,243 | 1,264 | +1.36% | 8,400 | 69億3653万 | +1.04% | 9.72 | 1 |
| 03/28 | 1,237 | 1,257 | 1,224 | 1,247 | -2.04% | 13,500 | 68億4324万 | -0.16% | 9.59 | 0.98 |
| 03/27 | 1,268 | 1,283 | 1,266 | 1,273 | +0.39% | 12,600 | 69億8592万 | +2% | 9.79 | 1 |
| 03/26 | 1,272 | 1,272 | 1,263 | 1,268 | +0.24% | 5,100 | 69億5848万 | +1.77% | 9.75 | 1 |
| 03/25 | 1,275 | 1,279 | 1,265 | 1,265 | -0.24% | 14,000 | 69億4202万 | +1.69% | 9.73 | 1 |
| 03/22 | 1,273 | 1,273 | 1,260 | 1,268 | -0.24% | 9,600 | 69億5848万 | +2.09% | 9.75 | 1 |
| 03/21 | 1,271 | 1,280 | 1,271 | 1,271 | +0.79% | 13,800 | 69億7495万 | +2.5% | 9.78 | 1 |
| 03/19 | 1,260 | 1,267 | 1,253 | 1,261 | +0.24% | 10,400 | 69億2007万 | +1.86% | 9.7 | 0.99 |
| 03/18 | 1,258 | 1,267 | 1,251 | 1,258 | +0.32% | 8,600 | 69億361万 | +1.78% | 9.68 | 0.99 |
| 03/15 | 1,240 | 1,254 | 1,240 | 1,254 | +1.46% | 7,700 | 68億8166万 | +1.54% | 9.65 | 0.99 |
| 03/14 | 1,237 | 1,246 | 1,226 | 1,236 | +0.49% | 10,800 | 67億8288万 | +0.16% | 9.51 | 0.97 |
| 03/13 | 1,243 | 1,245 | 1,220 | 1,230 | -0.73% | 8,100 | 67億4995万 | -0.32% | 9.46 | 0.97 |
| 03/12 | 1,224 | 1,242 | 1,218 | 1,239 | +1.23% | 11,700 | 67億9934万 | +0.41% | 9.53 | 0.98 |
| 03/11 | 1,234 | 1,244 | 1,221 | 1,224 | -3.16% | 20,100 | 67億1702万 | -0.73% | 9.42 | 0.97 |
| 03/08 | 1,272 | 1,274 | 1,260 | 1,264 | -0.08% | 4,300 | 69億3653万 | +2.51% | 9.72 | 1 |
| 03/07 | 1,261 | 1,279 | 1,260 | 1,265 | +0.4% | 18,300 | 69億4202万 | +2.68% | 9.73 | 1 |
| 03/06 | 1,242 | 1,260 | 1,240 | 1,260 | +1.45% | 13,300 | 69億1458万 | +2.36% | 9.69 | 0.99 |
| 03/05 | 1,241 | 1,247 | 1,237 | 1,242 | +0.16% | 5,300 | 68億1580万 | +0.98% | 9.55 | 0.98 |
| 03/04 | 1,252 | 1,255 | 1,240 | 1,240 | -0.4% | 12,600 | 68億483万 | +0.81% | 9.54 | 0.98 |
| 03/01 | 1,259 | 1,264 | 1,238 | 1,245 | +0.24% | 18,200 | 68億3227万 | +1.14% | 9.58 | 0.98 |
| 02/29 | 1,244 | 1,259 | 1,236 | 1,242 | -0.16% | 14,700 | 68億1580万 | +0.89% | 9.55 | 0.98 |
| 02/28 | 1,238 | 1,246 | 1,238 | 1,244 | +0.48% | 10,100 | 68億2678万 | +1.06% | 9.57 | 0.98 |
| 02/27 | 1,233 | 1,240 | 1,231 | 1,238 | +0.16% | 9,500 | 67億9385万 | +0.65% | 9.52 | 0.98 |
| 02/26 | 1,233 | 1,240 | 1,229 | 1,236 | +0.57% | 14,500 | 67億8288万 | +0.49% | 9.51 | 0.97 |
| 02/22 | 1,229 | 1,231 | 1,221 | 1,229 | +0.49% | 8,300 | 67億4446万 | -0.08% | 9.45 | 0.97 |
| 02/21 | 1,226 | 1,232 | 1,215 | 1,223 | -0.24% | 9,200 | 67億1154万 | -0.57% | 9.41 | 0.96 |
| 02/20 | 1,233 | 1,235 | 1,221 | 1,226 | -0.49% | 11,500 | 67億2800万 | -0.41% | 9.43 | 0.97 |
| 02/19 | 1,219 | 1,233 | 1,218 | 1,232 | +1.07% | 10,300 | 67億6093万 | +0.08% | 9.48 | 0.97 |
| 02/16 | 1,202 | 1,219 | 1,202 | 1,219 | +1.16% | 7,000 | 66億8958万 | -0.97% | 9.38 | 0.96 |
| 02/15 | 1,217 | 1,217 | 1,191 | 1,205 | -0.82% | 14,200 | 66億1276万 | -2.19% | 9.27 | 0.95 |
| 02/14 | 1,218 | 1,220 | 1,213 | 1,215 | -0.33% | 9,100 | 66億6763万 | -1.46% | 9.35 | 0.96 |
| 02/13 | 1,224 | 1,225 | 1,212 | 1,219 | -0.33% | 14,900 | 66億8958万 | -1.14% | 9.38 | 0.96 |
| 02/09 | 1,225 | 1,231 | 1,214 | 1,223 | -0.49% | 19,100 | 67億1154万 | -0.89% | 9.41 | 0.96 |
| 02/08 | 1,219 | 1,230 | 1,206 | 1,229 | +0.82% | 14,900 | 67億4446万 | -0.41% | 9.45 | 0.97 |
| 02/07 | 1,230 | 1,230 | 1,209 | 1,219 | -1.14% | 20,600 | 66億8958万 | -1.06% | 9.38 | 0.96 |
| 02/06 | 1,235 | 1,256 | 1,227 | 1,233 | 0% | 32,100 | 67億6641万 | +0.16% | 9.49 | 0.97 |
| 02/05 | 1,230 | 1,238 | 1,226 | 1,233 | +0.65% | 12,900 | 67億6641万 | +0.33% | 9.49 | 0.97 |
| 02/02 | 1,217 | 1,232 | 1,217 | 1,225 | +0.49% | 6,400 | 67億2251万 | -0.16% | 9.42 | 0.97 |
| 02/01 | 1,229 | 1,229 | 1,214 | 1,219 | -0.65% | 6,900 | 66億8958万 | -0.49% | 9.38 | 0.96 |
| 01/31 | 1,238 | 1,238 | 1,213 | 1,227 | -1.13% | 22,500 | 67億3349万 | +0.16% | 9.44 | 0.97 |
| 01/30 | 1,248 | 1,248 | 1,236 | 1,241 | -0.48% | 13,300 | 68億1032万 | +1.47% | 9.55 | 0.98 |
| 01/29 | 1,249 | 1,251 | 1,241 | 1,247 | -0.16% | 9,100 | 68億4324万 | +2.21% | 9.59 | 0.98 |
| 01/26 | 1,252 | 1,257 | 1,248 | 1,249 | -0.56% | 3,500 | 68億5422万 | +2.63% | 9.61 | 0.99 |
| 01/25 | 1,241 | 1,258 | 1,240 | 1,256 | +0.96% | 12,000 | 68億9263万 | +3.54% | 9.66 | 0.99 |
| 01/24 | 1,244 | 1,244 | 1,236 | 1,244 | +0.81% | 18,300 | 68億2678万 | +2.81% | 9.57 | 0.98 |
| 01/23 | 1,240 | 1,244 | 1,228 | 1,234 | -0.4% | 32,700 | 67億7190万 | +2.32% | 9.49 | 0.97 |
| 01/22 | 1,242 | 1,243 | 1,233 | 1,239 | +0.41% | 8,800 | 67億9934万 | +2.99% | 9.53 | 0.98 |
| 01/19 | 1,240 | 1,240 | 1,234 | 1,234 | -0.08% | 3,200 | 67億7190万 | +2.83% | 9.49 | 0.97 |
| 01/18 | 1,236 | 1,238 | 1,232 | 1,235 | +0.08% | 3,300 | 67億7739万 | +3.09% | 9.5 | 0.97 |
| 01/17 | 1,240 | 1,243 | 1,233 | 1,234 | +0.08% | 4,500 | 67億7190万 | +3.18% | 9.49 | 0.97 |
| 01/16 | 1,240 | 1,243 | 1,233 | 1,233 | -0.56% | 2,800 | 67億6641万 | +3.18% | 9.49 | 0.97 |
| 01/15 | 1,237 | 1,245 | 1,235 | 1,240 | +0.81% | 13,600 | 68億483万 | +3.94% | 9.54 | 0.98 |
| 01/12 | 1,225 | 1,234 | 1,225 | 1,230 | -0.57% | 8,500 | 67億4995万 | +3.19% | 9.46 | 0.97 |
| 01/11 | 1,235 | 1,237 | 1,226 | 1,237 | +0.65% | 12,100 | 67億8836万 | +3.86% | 9.52 | 0.98 |
| 01/10 | 1,234 | 1,234 | 1,228 | 1,229 | +0.08% | 7,100 | 67億4446万 | +3.28% | 9.45 | 0.97 |
| 01/09 | 1,227 | 1,236 | 1,225 | 1,228 | +0.41% | 10,000 | 67億3897万 | +3.28% | 9.45 | 0.97 |
| 01/05 | 1,221 | 1,242 | 1,221 | 1,223 | -0.16% | 7,000 | 67億1154万 | +2.95% | 9.41 | 0.96 |
| 01/04 | 1,188 | 1,233 | 1,188 | 1,225 | +2.25% | 23,300 | 67億2251万 | +3.2% | 9.42 | 0.97 |
| 2023 | ||||||||||
| 12/29 | 1,196 | 1,203 | 1,190 | 1,198 | +0.34% | 6,000 | 65億7434万 | +1.01% | 9.22 | 0.97 |
| 12/28 | 1,181 | 1,195 | 1,181 | 1,194 | +1.1% | 4,500 | 65億5239万 | +0.67% | 9.19 | 0.97 |
| 12/27 | 1,190 | 1,190 | 1,170 | 1,181 | -0.08% | 17,700 | 64億8105万 | -0.51% | 9.09 | 0.96 |
| 12/26 | 1,176 | 1,191 | 1,173 | 1,182 | +0.42% | 15,500 | 64億8654万 | -0.51% | 9.09 | 0.96 |
| 12/25 | 1,196 | 1,196 | 1,170 | 1,177 | -1.75% | 11,200 | 64億5910万 | -1.01% | 9.05 | 0.95 |
| 12/22 | 1,190 | 1,204 | 1,185 | 1,198 | +1.1% | 13,500 | 65億7434万 | +0.67% | 9.22 | 0.97 |
| 12/21 | 1,168 | 1,187 | 1,168 | 1,185 | +1.2% | 6,700 | 65億300万 | -0.42% | 9.12 | 0.96 |
| 12/20 | 1,170 | 1,174 | 1,170 | 1,171 | +0.09% | 1,700 | 64億2617万 | -2.01% | 9.01 | 0.95 |
| 12/19 | 1,153 | 1,174 | 1,153 | 1,170 | +1.47% | 6,600 | 64億2068万 | -2.26% | 9 | 0.95 |
| 12/18 | 1,159 | 1,165 | 1,151 | 1,153 | -0.95% | 4,100 | 63億2739万 | -3.92% | 8.87 | 0.93 |
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 | 917 2/27 2/26 | 724 941 9/21 941 9/20 | 22,880 17,600 12/11 | - | - | +11.78% 11/14 | -10.72% 1/16 |
| 2009年 3月期 | 830 6/27 | 585 10/10 | 12,900 6/27 | - | - | +8.28% 11/11 | -21.87% 10/10 |
| 2010年 3月期 | 810 7/29 | 647 4/6 | 62,500 12/8 | - | - | +8.32% 6/25 | -5.69% 8/28 |
| 2011年 3月期 | 750 3/1 12/28 | 550 9/6 | 29,200 9/6 | 41億1525万 | 30億1785万 | +11.94% 1/5 | -11.9% 3/15 |
| 2012年 3月期 | 720 7/27 | 563 10/6 | 56,000 8/25 | 39億5064万 | 30億8918万 | +6.07% 2/20 | -9.55% 8/22 |
| 2013年 3月期 | 757 3/26 | 566 6/4 | 15,600 3/26 | 41億5365万 | 31億564万 | +6.64% 1/7 | -5.44% 4/2 |
| 2014年 3月期 | 828 3/5 | 663 8/12 | 34,400 4/25 | 45億4387万 | 36億3788万 | +7.02% 1/15 | -8.1% 4/3 |
| 2015年 3月期 | 975 3/24 3/23 | 711 6/6 6/4 他6件 | 134,000 12/1 | 53億5057万 | 39億180万 | +10.41% 12/1 | -5.31% 4/2 |
| 2016年 3月期 | 906 4/9 | 741 2/12 | 17,200 8/24 | 49億7191万 | 40億6643万 | +4.43% 2/1 | -6.77% 9/7 |
| 2017年 3月期 | 890 3/6 | 732 6/29 | 23,400 1/6 | 48億8411万 | 40億1704万 | +5.94% 7/25 | -7.25% 4/13 |
| 2018年 3月期 | 1,260 11/8 | 785 4/14 4/13 | 336,300 11/8 | 69億1458万 | 43億789万 | +21.33% 11/7 | -16.65% 2/16 |
| 2019年 3月期 | 1,295 1/25 | 859 12/25 | 470,400 1/24 | 71億665万 | 47億1399万 | +25.18% 1/24 | -12.55% 10/30 |
| 2020年 3月期 | 1,549 1/22 | 840 3/17 | 809,300 1/22 | 85億55万 | 46億972万 | +23.07% 1/22 | -24.81% 3/16 |
| 2021年 3月期 | 1,537 9/24 | 815 4/3 | 128,900 1/28 | 84億3469万 | 44億7253万 | +36.15% 4/20 | -10.52% 10/30 |
| 2022年 3月期 | 2,290 4/16 | 1,220 3/8 | 515,300 6/24 | 125億6698万 | 66億9507万 | +19.26% 6/29 | -18.28% 5/17 |
| 2023年 3月期 | 1,436 1/27 | 1,070 9/29 7/7 | 90,600 7/27 | 78億8043万 | 58億7191万 | +13.48% 1/31 | -13.35% 5/18 |
| 2024年 3月期 | 1,634 6/13 | 1,151 12/18 | 177,500 6/12 | 89億6701万 | 63億1642万 | +12.06% 6/12 | -12.72% 8/8 |
| 最新 | 1,249 2024/5/17 | 8,700 | 68億5422万 | -0.08% 1,250 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- 10%（1.1倍）
- 2007/12/28 vs 2006/12/29
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/29 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/29
- 12%（1.12倍）
- 2013/12/30 vs 2012/12/28
- 13%（1.13倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/05/17 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
324円（2002/12/17） - 286%（3.86倍）
1,249円（5/17）