株価チャート
株価
5/17
- 前日 (5/16)
- 1,897
- 始値
- 1,882
- 高値
- 1,935
- 安値
- 1,879
- 終値 +1.42%
- 1,924
- 出来高 +27.11%
- 49,700
乖離率
- 株価（5日）
移動平均値 - +0.89%
1,907 - 株価（25日）
移動平均値 - +9.01%
1,765 - 出来高（5日）
移動平均値 - +23.51%
40,240
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 | 1,882 | 1,935 | 1,879 | 1,924 | +1.42% | 49,700 | 268億4749万 | +9.01% | 12.61 | 1.58 |
| 05/16 | 1,899 | 1,914 | 1,896 | 1,897 | -0.11% | 39,100 | 264億7073万 | +8.09% | 12.44 | 1.56 |
| 05/15 | 1,903 | 1,917 | 1,887 | 1,899 | -0.99% | 43,200 | 264億9864万 | +8.7% | 12.45 | 1.56 |
| 05/14 | 1,897 | 1,918 | 1,892 | 1,918 | +1.21% | 33,100 | 267億6377万 | +10.48% | 12.57 | 1.58 |
| 05/13 | 1,878 | 1,897 | 1,868 | 1,895 | +0.8% | 36,100 | 264億4283万 | +9.86% | 12.42 | 1.56 |
| 05/10 | 1,840 | 1,890 | 1,833 | 1,880 | +1.68% | 120,800 | 262億3352万 | +9.56% | 12.32 | 1.55 |
| 05/09 | 1,701 | 1,849 | 1,686 | 1,849 | +8.7% | 228,300 | 258億94万 | +8.32% | 12.12 | 1.52 |
| 05/08 | 1,706 | 1,712 | 1,693 | 1,701 | -0.87% | 32,700 | 237億3575万 | 0% | 11.15 | 1.4 |
| 05/07 | 1,697 | 1,723 | 1,692 | 1,716 | +0.82% | 27,900 | 239億4506万 | +0.88% | 11.25 | 1.41 |
| 05/02 | 1,707 | 1,719 | 1,697 | 1,702 | -0.93% | 19,600 | 237億4970万 | +0.12% | 11.16 | 1.4 |
| 05/01 | 1,735 | 1,735 | 1,705 | 1,718 | -1.09% | 16,700 | 239億7297万 | +1% | 11.26 | 1.41 |
| 04/30 | 1,742 | 1,750 | 1,725 | 1,737 | +0.93% | 19,900 | 242億3809万 | +2.06% | 11.39 | 1.43 |
| 04/26 | 1,720 | 1,741 | 1,710 | 1,721 | -0.12% | 120,700 | 240億1483万 | +1.12% | 11.28 | 1.41 |
| 04/25 | 1,752 | 1,752 | 1,721 | 1,723 | -1.37% | 21,000 | 240億4274万 | +1.12% | 11.29 | 1.42 |
| 04/24 | 1,737 | 1,755 | 1,723 | 1,747 | +1.63% | 51,300 | 243億7763万 | +2.46% | 11.45 | 1.44 |
| 04/23 | 1,739 | 1,739 | 1,719 | 1,719 | -0.58% | 17,600 | 239億8692万 | +0.88% | 11.27 | 1.41 |
| 04/22 | 1,716 | 1,737 | 1,716 | 1,729 | +1.35% | 32,300 | 241億2646万 | +1.47% | 11.33 | 1.42 |
| 04/19 | 1,712 | 1,716 | 1,675 | 1,706 | -0.64% | 38,500 | 238億552万 | +0.12% | 11.18 | 1.4 |
| 04/18 | 1,675 | 1,717 | 1,675 | 1,717 | +3.12% | 23,000 | 239億5901万 | +0.7% | 11.26 | 1.41 |
| 04/17 | 1,680 | 1,680 | 1,643 | 1,665 | -0.48% | 32,800 | 232億3341万 | -2.29% | 10.91 | 1.37 |
| 04/16 | 1,729 | 1,729 | 1,670 | 1,673 | -3.29% | 46,700 | 233億4504万 | -1.93% | 10.97 | 1.38 |
| 04/15 | 1,711 | 1,730 | 1,704 | 1,730 | +0.46% | 23,200 | 241億4042万 | +1.41% | 11.34 | 1.42 |
| 04/12 | 1,721 | 1,733 | 1,714 | 1,722 | +0.29% | 35,600 | 240億2878万 | +1% | 11.29 | 1.42 |
| 04/11 | 1,720 | 1,724 | 1,711 | 1,717 | -0.17% | 31,700 | 239億5901万 | +0.76% | 11.26 | 1.41 |
| 04/10 | 1,693 | 1,726 | 1,692 | 1,720 | +2.2% | 44,400 | 240億88万 | +0.94% | 11.28 | 1.41 |
| 04/09 | 1,680 | 1,690 | 1,675 | 1,683 | +0.42% | 17,100 | 234億8458万 | -1.23% | 11.03 | 1.38 |
| 04/08 | 1,640 | 1,676 | 1,640 | 1,676 | +2.26% | 34,600 | 233億8690万 | -1.76% | 10.99 | 1.38 |
| 04/05 | 1,635 | 1,640 | 1,612 | 1,639 | -0.67% | 66,900 | 228億7060万 | -4.21% | 10.74 | 1.35 |
| 04/04 | 1,655 | 1,656 | 1,635 | 1,650 | -0.06% | 52,500 | 230億2410万 | -4.07% | 10.82 | 1.36 |
| 04/03 | 1,663 | 1,670 | 1,639 | 1,651 | -1.26% | 56,100 | 230億3805万 | -4.4% | 10.82 | 1.36 |
| 04/02 | 1,697 | 1,697 | 1,667 | 1,672 | -1.12% | 60,800 | 233億3108万 | -3.58% | 10.96 | 1.37 |
| 04/01 | 1,707 | 1,709 | 1,676 | 1,691 | -0.53% | 51,900 | 235億9621万 | -2.87% | 11.08 | 1.39 |
| 03/29 | 1,697 | 1,718 | 1,688 | 1,700 | +1.13% | 80,300 | 237億2180万 | -2.52% | 11.29 | 1.4 |
| 03/28 | 1,670 | 1,688 | 1,665 | 1,681 | -2.94% | 80,500 | 234億5667万 | -3.83% | 11.16 | 1.38 |
| 03/27 | 1,739 | 1,747 | 1,715 | 1,732 | -0.8% | 132,500 | 241億6832万 | -1.09% | 11.5 | 1.42 |
| 03/26 | 1,741 | 1,747 | 1,726 | 1,746 | -0.23% | 64,100 | 243億6368万 | -0.4% | 11.59 | 1.44 |
| 03/25 | 1,770 | 1,777 | 1,745 | 1,750 | -1.19% | 75,500 | 244億1950万 | -0.23% | 11.62 | 1.44 |
| 03/22 | 1,745 | 1,783 | 1,741 | 1,771 | +1.78% | 65,200 | 247億1253万 | +0.97% | 11.76 | 1.46 |
| 03/21 | 1,738 | 1,744 | 1,727 | 1,740 | +0.87% | 38,500 | 242億7996万 | -0.85% | 11.55 | 1.43 |
| 03/19 | 1,718 | 1,742 | 1,712 | 1,725 | +0.41% | 47,600 | 240億7065万 | -1.93% | 11.45 | 1.42 |
| 03/18 | 1,735 | 1,735 | 1,705 | 1,718 | 0% | 44,800 | 239億7297万 | -2.55% | 11.41 | 1.41 |
| 03/15 | 1,743 | 1,744 | 1,711 | 1,718 | -1.43% | 42,200 | 239億7297万 | -2.88% | 11.41 | 1.41 |
| 03/14 | 1,695 | 1,743 | 1,695 | 1,743 | +2.71% | 56,900 | 243億2182万 | -1.69% | 11.57 | 1.43 |
| 03/13 | 1,703 | 1,706 | 1,682 | 1,697 | -0.06% | 37,100 | 236億7993万 | -4.56% | 11.27 | 1.4 |
| 03/12 | 1,688 | 1,699 | 1,653 | 1,698 | +0.77% | 39,800 | 236億9389万 | -4.71% | 11.27 | 1.4 |
| 03/11 | 1,700 | 1,700 | 1,666 | 1,685 | -1.23% | 49,100 | 235億1249万 | -5.71% | 11.19 | 1.39 |
| 03/08 | 1,676 | 1,718 | 1,670 | 1,706 | +0.29% | 68,400 | 238億552万 | -4.75% | 11.33 | 1.4 |
| 03/07 | 1,717 | 1,717 | 1,694 | 1,701 | -0.87% | 36,600 | 237億3575万 | -5.34% | 11.29 | 1.4 |
| 03/06 | 1,698 | 1,719 | 1,668 | 1,716 | +0.53% | 55,700 | 239億4506万 | -4.77% | 11.39 | 1.41 |
| 03/05 | 1,727 | 1,735 | 1,698 | 1,707 | -1.61% | 70,000 | 238億1947万 | -5.59% | 11.33 | 1.4 |
| 03/04 | 1,777 | 1,780 | 1,723 | 1,735 | -3.61% | 90,600 | 242億1019万 | -4.3% | 11.52 | 1.43 |
| 03/01 | 1,856 | 1,856 | 1,793 | 1,800 | -3.38% | 53,600 | 251億1720万 | -0.88% | 11.95 | 1.48 |
| 02/29 | 1,840 | 1,864 | 1,832 | 1,863 | +1.25% | 28,800 | 259億9630万 | +2.64% | 12.37 | 1.53 |
| 02/28 | 1,823 | 1,868 | 1,823 | 1,840 | +0.93% | 25,100 | 256億7536万 | +1.55% | 12.22 | 1.51 |
| 02/27 | 1,843 | 1,850 | 1,813 | 1,823 | -0.6% | 30,200 | 254億3814万 | +0.72% | 12.1 | 1.5 |
| 02/26 | 1,789 | 1,834 | 1,789 | 1,834 | +3.15% | 30,300 | 255億9163万 | +1.44% | 12.18 | 1.51 |
| 02/22 | 1,795 | 1,808 | 1,776 | 1,778 | -0.78% | 23,200 | 248億1021万 | -1.6% | 11.81 | 1.46 |
| 02/21 | 1,769 | 1,795 | 1,765 | 1,792 | +1.47% | 19,800 | 250億556万 | -0.83% | 11.9 | 1.47 |
| 02/20 | 1,779 | 1,793 | 1,761 | 1,766 | -0.73% | 38,200 | 246億4276万 | -2.27% | 11.73 | 1.45 |
| 02/19 | 1,762 | 1,780 | 1,746 | 1,779 | +0.96% | 40,900 | 248億2416万 | -1.66% | 11.81 | 1.46 |
| 02/16 | 1,748 | 1,780 | 1,719 | 1,762 | +0.69% | 45,800 | 245億8694万 | -2.54% | 11.7 | 1.45 |
| 02/15 | 1,810 | 1,810 | 1,748 | 1,750 | -2.78% | 65,600 | 244億1950万 | -3.15% | 11.62 | 1.44 |
| 02/14 | 1,823 | 1,838 | 1,800 | 1,800 | -1.91% | 31,100 | 251億1720万 | -0.28% | 11.95 | 1.48 |
| 02/13 | 1,865 | 1,865 | 1,819 | 1,835 | +0.11% | 34,700 | 256億559万 | +1.83% | 12.18 | 1.51 |
| 02/09 | 1,858 | 1,900 | 1,812 | 1,833 | -1.35% | 46,700 | 255億7768万 | +2.12% | 12.17 | 1.51 |
| 02/08 | 1,855 | 1,883 | 1,828 | 1,858 | +1.25% | 74,600 | 259億2653万 | +3.91% | 12.34 | 1.53 |
| 02/07 | 1,830 | 1,887 | 1,766 | 1,835 | -0.54% | 124,300 | 256億559万 | +3.03% | 12.18 | 1.51 |
| 02/06 | 1,806 | 1,855 | 1,805 | 1,845 | +2.05% | 52,300 | 257億4513万 | +3.94% | 12.25 | 1.52 |
| 02/05 | 1,810 | 1,814 | 1,797 | 1,808 | -0.44% | 30,800 | 252億2883万 | +2.32% | 12.01 | 1.49 |
| 02/02 | 1,830 | 1,830 | 1,790 | 1,816 | +0.67% | 25,000 | 253億4046万 | +3.3% | 12.06 | 1.49 |
| 02/01 | 1,839 | 1,857 | 1,795 | 1,804 | -1.9% | 53,900 | 251億7301万 | +3.14% | 11.98 | 1.48 |
| 01/31 | 1,825 | 1,839 | 1,816 | 1,839 | +0.77% | 24,600 | 256億6140万 | +5.75% | 12.21 | 1.51 |
| 01/30 | 1,868 | 1,868 | 1,816 | 1,825 | -2.35% | 117,300 | 254億6605万 | +5.61% | 12.12 | 1.5 |
| 01/29 | 1,852 | 1,880 | 1,852 | 1,869 | +1.47% | 40,800 | 260億8002万 | +8.79% | 12.41 | 1.54 |
| 01/26 | 1,821 | 1,852 | 1,814 | 1,842 | +1.54% | 56,600 | 257億326万 | +7.97% | 12.23 | 1.51 |
| 01/25 | 1,780 | 1,815 | 1,778 | 1,814 | +2.25% | 27,600 | 253億1255万 | +7.08% | 12.04 | 1.49 |
| 01/24 | 1,783 | 1,804 | 1,767 | 1,774 | -0.73% | 26,000 | 247億5439万 | +5.47% | 11.78 | 1.46 |
| 01/23 | 1,789 | 1,794 | 1,772 | 1,787 | +0.68% | 33,300 | 249億3579万 | +6.81% | 11.87 | 1.47 |
| 01/22 | 1,770 | 1,777 | 1,756 | 1,775 | +0.23% | 46,400 | 247億6835万 | +6.67% | 11.79 | 1.46 |
| 01/19 | 1,810 | 1,810 | 1,766 | 1,771 | -2.05% | 47,500 | 247億1253万 | +7.07% | 11.76 | 1.46 |
| 01/18 | 1,804 | 1,808 | 1,782 | 1,808 | +0.78% | 32,100 | 252億2883万 | +9.98% | 12.01 | 1.49 |
| 01/17 | 1,800 | 1,812 | 1,785 | 1,794 | +0.39% | 43,500 | 250億3347万 | +9.99% | 11.91 | 1.47 |
| 01/16 | 1,817 | 1,823 | 1,778 | 1,787 | -1.6% | 48,900 | 249億3579万 | +10.24% | 11.87 | 1.47 |
| 01/15 | 1,765 | 1,816 | 1,761 | 1,816 | +4.19% | 57,500 | 253億4046万 | +12.73% | 12.06 | 1.49 |
| 01/12 | 1,746 | 1,759 | 1,722 | 1,743 | +0.17% | 62,900 | 243億2182万 | +9.01% | 11.57 | 1.43 |
| 01/11 | 1,728 | 1,761 | 1,722 | 1,740 | +1.46% | 52,200 | 242億7996万 | +9.37% | 11.55 | 1.43 |
| 01/10 | 1,725 | 1,733 | 1,715 | 1,715 | -0.35% | 59,500 | 239億3111万 | +8.34% | 11.39 | 1.41 |
| 01/09 | 1,650 | 1,728 | 1,650 | 1,721 | +4.49% | 83,700 | 240億1483万 | +9.2% | 11.43 | 1.41 |
| 01/05 | 1,670 | 1,678 | 1,644 | 1,647 | -1.02% | 46,700 | 229億8223万 | +5.04% | 10.94 | 1.35 |
| 01/04 | 1,678 | 1,689 | 1,650 | 1,664 | -0.83% | 45,200 | 232億1945万 | +6.39% | 11.05 | 1.37 |
| 2023 | ||||||||||
| 12/29 | 1,694 | 1,698 | 1,665 | 1,678 | -0.94% | 48,400 | 234億1481万 | +7.63% | 11.14 | 1.46 |
| 12/28 | 1,643 | 1,695 | 1,643 | 1,694 | +3.23% | 56,800 | 236億3807万 | +9.15% | 11.25 | 1.47 |
| 12/27 | 1,589 | 1,641 | 1,589 | 1,641 | +2.76% | 59,200 | 228億9851万 | +6.21% | 10.9 | 1.43 |
| 12/26 | 1,567 | 1,606 | 1,567 | 1,597 | +1.4% | 65,000 | 222億8453万 | +3.77% | 10.6 | 1.39 |
| 12/25 | 1,579 | 1,591 | 1,572 | 1,575 | +0.38% | 35,100 | 219億7755万 | +2.54% | 10.46 | 1.37 |
| 12/22 | 1,570 | 1,577 | 1,565 | 1,569 | +0.58% | 22,600 | 218億9382万 | +2.35% | 10.42 | 1.37 |
| 12/21 | 1,568 | 1,570 | 1,547 | 1,560 | -0.7% | 42,800 | 217億6824万 | +2.03% | 10.36 | 1.36 |
| 12/20 | 1,561 | 1,578 | 1,561 | 1,571 | +0.71% | 38,900 | 219億2173万 | +2.88% | 10.43 | 1.37 |
| 12/19 | 1,546 | 1,560 | 1,542 | 1,560 | +1.36% | 38,500 | 217億6824万 | +2.36% | 10.36 | 1.36 |
| 12/18 | 1,529 | 1,542 | 1,517 | 1,539 | +0.2% | 42,800 | 214億7520万 | +1.25% | 10.22 | 1.34 |
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 | 738 5/14 | 333 3/17 | 172,300 1/24 | - | - | +11.01% 10/10 | -16.77% 1/16 |
| 2009年 3月期 | 490 6/10 | 323 10/10 | 172,600 5/26 | - | - | +19.26% 5/26 | -14.29% 10/10 |
| 2010年 3月期 | 534 7/24 | 358 4/30 | 446,800 7/24 | - | - | +13.66% 6/29 | -10.9% 11/24 |
| 2011年 3月期 | 470 3/1 2/22 他2件 | 331 3/15 | 172,000 3/28 | 65億5838万 | 46億1877万 | +7.64% 1/7 | -19.16% 3/15 |
| 2012年 3月期 | 688 3/21 | 388 6/8 | 320,700 3/21 | 96億35万 | 54億1415万 | +15.89% 12/8 | -7.33% 4/11 |
| 2013年 3月期 | 704 3/25 | 488 5/15 | 165,500 3/22 | 98億2361万 | 68億955万 | +10.88% 1/9 | -16.92% 5/15 |
| 2014年 3月期 | 930 1/22 1/6 | 577 4/2 | 228,400 4/2 | 129億7722万 | 80億5145万 | +13.52% 1/6 | -8.27% 4/11 |
| 2015年 3月期 | 1,266 3/23 | 760 4/15 4/14 他2件 | 203,500 2/6 | 176億6576万 | 106億504万 | +18.31% 1/15 | -5.45% 4/1 |
| 2016年 3月期 | 1,770 2/8 | 1,109 4/1 | 140,300 7/31 | 246億9858万 | 154億7498万 | +17.45% 2/8 | -13.25% 9/8 |
| 2017年 3月期 | 1,556 4/8 | 989 11/9 | 100,700 11/9 | 217億1242万 | 138億50万 | +9.68% 12/9 | -13.48% 6/24 |
| 2018年 3月期 | 1,288 1/15 1/12 | 1,011 4/14 | 86,300 3/28 | 179億7275万 | 141億749万 | +8.55% 11/30 | -10% 2/14 |
| 2019年 3月期 | 1,159 5/9 | 727 12/25 | 174,500 6/22 | 161億7268万 | 101億4455万 | +4.16% 5/9 | -16.28% 12/25 |
| 2020年 3月期 | 847 1/22 | 597 3/13 | 192,400 7/12 | 118億1903万 | 83億3053万 | +9.14% 10/23 | -17.82% 3/13 |
| 2021年 3月期 | 933 3/22 | 589 4/3 | 136,200 3/30 | 130億1908万 | 82億1890万 | +14.21% 6/5 | -7.56% 4/8 |
| 2022年 3月期 | 847 3/17 | 692 12/1 | 151,100 5/11 | 118億1903万 | 96億5616万 | +8.75% 2/9 | -7.7% 11/30 |
| 2023年 3月期 | 1,470 11/30 | 766 4/1 | 1,576,700 11/8 | 205億1238万 | 106億8876万 | +17.44% 8/30 | -9.36% 1/16 |
| 2024年 3月期 | 1,900 2/9 | 1,230 4/6 | 394,500 5/11 | 265億1260万 | 171億6342万 | +12.7% 1/15 | -7.93% 10/4 |
| 最新 | 1,924 2024/5/17 | 49,700 | 268億4749万 | +9.01% 1,765 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- -39%（0.61倍）
- 2007/12/28 vs 2006/12/29
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/28
- -8%（0.92倍）
- 2009/12/30 vs 2008/12/30
- 17%（1.17倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 53%（1.53倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 65%（1.65倍）
- 2016/12/30 vs 2015/12/30
- -20%（0.8倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 77%（1.77倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/05/17 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
323円（2008/10/10） - 496%（5.96倍）
1,924円（5/17）