株価チャート
株価
5/17
- 前日 (5/16)
- 1,906
- 始値
- 1,906
- 高値
- 1,910
- 安値
- 1,904
- 終値 +0.16%
- 1,909
- 出来高 +36.36%
- 1,500
乖離率
- 株価（5日）
移動平均値 - +0.05%
1,908 - 株価（25日）
移動平均値 - +0.1%
1,907 - 出来高（5日）
移動平均値 - -54.55%
3,300
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 | 1,906 | 1,910 | 1,904 | 1,909 | +0.16% | 1,500 | 114億6984万 | +0.1% | 13.35 | 1.16 |
| 05/16 | 1,905 | 1,910 | 1,903 | 1,906 | -0.16% | 1,100 | 114億5181万 | -0.05% | 13.33 | 1.16 |
| 05/15 | 1,911 | 1,913 | 1,905 | 1,909 | -0.1% | 2,900 | 114億6984万 | +0.1% | 13.35 | 1.16 |
| 05/14 | 1,906 | 1,911 | 1,900 | 1,911 | +0.31% | 8,800 | 114億8186万 | +0.16% | 13.36 | 1.16 |
| 05/13 | 1,910 | 1,911 | 1,904 | 1,905 | -0.26% | 2,200 | 114億4581万 | -0.16% | 13.32 | 1.16 |
| 05/10 | 1,908 | 1,910 | 1,902 | 1,910 | +0.1% | 10,300 | 114億7585万 | +0.05% | 13.36 | 1.16 |
| 05/09 | 1,909 | 1,909 | 1,903 | 1,908 | 0% | 2,800 | 114億6383万 | -0.05% | 13.34 | 1.16 |
| 05/08 | 1,908 | 1,909 | 1,904 | 1,908 | 0% | 4,400 | 114億6383万 | -0.05% | 13.34 | 1.16 |
| 05/07 | 1,909 | 1,909 | 1,905 | 1,908 | +0.1% | 4,200 | 114億6383万 | -0.1% | 13.34 | 1.16 |
| 05/02 | 1,905 | 1,908 | 1,904 | 1,906 | +0.11% | 3,400 | 114億5181万 | -0.26% | 13.33 | 1.16 |
| 05/01 | 1,907 | 1,907 | 1,901 | 1,904 | -0.05% | 3,400 | 114億3980万 | -0.47% | 13.32 | 1.16 |
| 04/30 | 1,900 | 1,907 | 1,899 | 1,905 | +0.37% | 3,800 | 114億4581万 | -0.52% | 13.32 | 1.16 |
| 04/26 | 1,902 | 1,908 | 1,898 | 1,898 | -0.42% | 16,500 | 114億375万 | -0.94% | 13.27 | 1.15 |
| 04/25 | 1,905 | 1,909 | 1,905 | 1,906 | +0.16% | 2,200 | 114億5181万 | -0.63% | 13.33 | 1.16 |
| 04/24 | 1,907 | 1,911 | 1,900 | 1,903 | -0.21% | 6,800 | 114億3379万 | -0.89% | 13.31 | 1.16 |
| 04/23 | 1,910 | 1,913 | 1,907 | 1,907 | +0.21% | 2,000 | 114億5782万 | -0.73% | 13.34 | 1.16 |
| 04/22 | 1,910 | 1,914 | 1,900 | 1,903 | -0.16% | 11,300 | 114億3379万 | -0.99% | 13.31 | 1.16 |
| 04/19 | 1,911 | 1,911 | 1,903 | 1,906 | -0.26% | 3,400 | 114億5181万 | -0.88% | 13.33 | 1.16 |
| 04/18 | 1,905 | 1,911 | 1,905 | 1,911 | +0.42% | 2,200 | 114億8186万 | -0.62% | 13.36 | 1.16 |
| 04/17 | 1,905 | 1,910 | 1,902 | 1,903 | 0% | 4,600 | 114億3379万 | -1.04% | 13.31 | 1.16 |
| 04/16 | 1,909 | 1,909 | 1,903 | 1,903 | +0.05% | 3,000 | 114億3379万 | -1.09% | 13.31 | 1.16 |
| 04/15 | 1,908 | 1,909 | 1,902 | 1,902 | -0.42% | 4,500 | 114億2778万 | -1.14% | 13.3 | 1.16 |
| 04/12 | 1,910 | 1,910 | 1,906 | 1,910 | -0.1% | 4,200 | 114億7585万 | -0.78% | 13.36 | 1.16 |
| 04/11 | 1,912 | 1,912 | 1,905 | 1,912 | 0% | 5,000 | 114億8786万 | -0.68% | 13.37 | 1.16 |
| 04/10 | 1,918 | 1,919 | 1,911 | 1,912 | -0.31% | 3,300 | 114億8786万 | -0.73% | 13.37 | 1.16 |
| 04/09 | 1,916 | 1,919 | 1,910 | 1,918 | +0.1% | 2,900 | 115億2391万 | -0.47% | 13.41 | 1.17 |
| 04/08 | 1,923 | 1,923 | 1,908 | 1,916 | -0.31% | 9,400 | 115億1190万 | -0.57% | 13.4 | 1.16 |
| 04/05 | 1,923 | 1,923 | 1,912 | 1,922 | -0.05% | 1,500 | 115億4795万 | -0.31% | 13.44 | 1.17 |
| 04/04 | 1,910 | 1,923 | 1,910 | 1,923 | +0.58% | 2,500 | 115億5396万 | -0.26% | 13.45 | 1.17 |
| 04/03 | 1,913 | 1,918 | 1,911 | 1,912 | -0.16% | 1,300 | 114億8786万 | -0.83% | 13.37 | 1.16 |
| 04/02 | 1,916 | 1,922 | 1,909 | 1,915 | -0.05% | 1,800 | 115億589万 | -0.73% | 13.39 | 1.16 |
| 04/01 | 1,937 | 1,940 | 1,903 | 1,916 | -0.78% | 7,800 | 115億1190万 | -0.73% | 13.4 | 1.16 |
| 03/29 | 1,930 | 1,931 | 1,922 | 1,931 | +0.21% | 2,900 | 116億202万 | 0% | 14.9 | 1.17 |
| 03/28 | 1,920 | 1,932 | 1,920 | 1,927 | -1.53% | 5,400 | 115億7799万 | -0.21% | 14.87 | 1.17 |
| 03/27 | 1,945 | 1,957 | 1,940 | 1,957 | +0.62% | 6,700 | 117億5824万 | +1.35% | 15.1 | 1.19 |
| 03/26 | 1,945 | 1,951 | 1,940 | 1,945 | -0.05% | 4,100 | 116億8614万 | +0.78% | 15.01 | 1.18 |
| 03/25 | 1,950 | 1,951 | 1,944 | 1,946 | -0.21% | 5,200 | 116億9215万 | +0.83% | 15.01 | 1.18 |
| 03/22 | 1,949 | 1,950 | 1,920 | 1,950 | +0.05% | 5,200 | 117億1618万 | +1.09% | 15.04 | 1.18 |
| 03/21 | 1,942 | 1,949 | 1,940 | 1,949 | +0.46% | 3,700 | 117億1017万 | +1.04% | 15.04 | 1.18 |
| 03/19 | 1,925 | 1,940 | 1,922 | 1,940 | +0.52% | 3,100 | 116億5610万 | +0.57% | 14.97 | 1.18 |
| 03/18 | 1,918 | 1,930 | 1,916 | 1,930 | +0.68% | 5,500 | 115億9601万 | +0.05% | 14.89 | 1.17 |
| 03/15 | 1,914 | 1,918 | 1,912 | 1,917 | +0.16% | 2,100 | 115億1791万 | -0.62% | 14.79 | 1.16 |
| 03/14 | 1,900 | 1,914 | 1,900 | 1,914 | +0.16% | 6,600 | 114億9988万 | -0.88% | 14.77 | 1.16 |
| 03/13 | 1,917 | 1,918 | 1,908 | 1,911 | -0.16% | 4,100 | 114億8186万 | -1.09% | 14.74 | 1.16 |
| 03/12 | 1,916 | 1,919 | 1,905 | 1,914 | -0.05% | 5,100 | 114億9988万 | -0.98% | 14.77 | 1.16 |
| 03/11 | 1,919 | 1,920 | 1,915 | 1,915 | -0.21% | 5,700 | 115億589万 | -1.03% | 14.77 | 1.16 |
| 03/08 | 1,921 | 1,931 | 1,900 | 1,919 | -0.16% | 16,900 | 115億2992万 | -0.88% | 14.81 | 1.17 |
| 03/07 | 1,933 | 1,935 | 1,915 | 1,922 | -0.41% | 5,400 | 115億4795万 | -0.77% | 14.83 | 1.17 |
| 03/06 | 1,930 | 1,934 | 1,924 | 1,930 | 0% | 3,000 | 115億9601万 | -0.31% | 14.89 | 1.17 |
| 03/05 | 1,928 | 1,930 | 1,915 | 1,930 | +0.05% | 7,100 | 115億9601万 | -0.36% | 14.89 | 1.17 |
| 03/04 | 1,929 | 1,932 | 1,929 | 1,929 | 0% | 2,800 | 115億9001万 | -0.41% | 14.88 | 1.17 |
| 03/01 | 1,930 | 1,935 | 1,929 | 1,929 | -0.05% | 3,400 | 115億9001万 | -0.46% | 14.88 | 1.17 |
| 02/29 | 1,932 | 1,934 | 1,929 | 1,930 | -0.1% | 1,900 | 115億9601万 | -0.41% | 14.89 | 1.17 |
| 02/28 | 1,930 | 1,934 | 1,929 | 1,932 | +0.05% | 4,400 | 116億803万 | -0.31% | 14.91 | 1.17 |
| 02/27 | 1,935 | 1,937 | 1,931 | 1,931 | 0% | 2,100 | 116億202万 | -0.36% | 14.9 | 1.17 |
| 02/26 | 1,938 | 1,939 | 1,931 | 1,931 | -0.31% | 4,400 | 116億202万 | -0.36% | 14.9 | 1.17 |
| 02/22 | 1,930 | 1,940 | 1,930 | 1,937 | +0.16% | 2,600 | 116億3807万 | -0.05% | 14.94 | 1.18 |
| 02/21 | 1,934 | 1,935 | 1,931 | 1,934 | 0% | 2,500 | 116億2005万 | -0.21% | 14.92 | 1.18 |
| 02/20 | 1,942 | 1,942 | 1,934 | 1,934 | -0.1% | 5,000 | 116億2005万 | -0.21% | 14.92 | 1.18 |
| 02/19 | 1,935 | 1,940 | 1,933 | 1,936 | -0.05% | 1,300 | 116億3206万 | -0.1% | 14.94 | 1.18 |
| 02/16 | 1,934 | 1,938 | 1,928 | 1,937 | +0.16% | 3,300 | 116億3807万 | -0.05% | 14.94 | 1.18 |
| 02/15 | 1,939 | 1,941 | 1,930 | 1,934 | -0.31% | 5,800 | 116億2005万 | -0.21% | 14.92 | 1.18 |
| 02/14 | 1,936 | 1,945 | 1,936 | 1,940 | -0.05% | 2,600 | 116億5610万 | +0.05% | 14.97 | 1.18 |
| 02/13 | 1,943 | 1,943 | 1,936 | 1,941 | 0% | 3,700 | 116億6211万 | +0.1% | 14.97 | 1.18 |
| 02/09 | 1,941 | 1,946 | 1,941 | 1,941 | -0.31% | 1,800 | 116億6211万 | +0.1% | 14.97 | 1.18 |
| 02/08 | 1,942 | 1,947 | 1,941 | 1,947 | +0.1% | 2,300 | 116億9816万 | +0.46% | 15.02 | 1.18 |
| 02/07 | 1,950 | 1,950 | 1,942 | 1,945 | -0.21% | 2,500 | 116億8614万 | +0.41% | 15.01 | 1.18 |
| 02/06 | 1,950 | 1,950 | 1,942 | 1,949 | +0.1% | 2,000 | 117億1017万 | +0.67% | 15.04 | 1.18 |
| 02/05 | 1,948 | 1,949 | 1,941 | 1,947 | -0.05% | 3,900 | 116億9816万 | +0.67% | 15.02 | 1.18 |
| 02/02 | 1,935 | 1,948 | 1,935 | 1,948 | +0.67% | 2,500 | 117億416万 | +0.83% | 15.03 | 1.18 |
| 02/01 | 1,948 | 1,948 | 1,926 | 1,935 | -0.67% | 3,900 | 116億2606万 | +0.26% | 14.93 | 1.18 |
| 01/31 | 1,926 | 1,948 | 1,920 | 1,948 | +1.83% | 4,500 | 117億416万 | +0.93% | 15.03 | 1.18 |
| 01/30 | 1,945 | 1,956 | 1,913 | 1,913 | -1.7% | 28,700 | 114億9387万 | -0.78% | 14.76 | 1.16 |
| 01/29 | 1,948 | 1,948 | 1,940 | 1,946 | +0.31% | 2,000 | 116億9215万 | +0.88% | 15.01 | 1.18 |
| 01/26 | 1,935 | 1,940 | 1,935 | 1,940 | +0.1% | 2,600 | 116億5610万 | +0.62% | 14.97 | 1.18 |
| 01/25 | 1,938 | 1,941 | 1,932 | 1,938 | +0.31% | 3,600 | 116億4408万 | +0.57% | 14.95 | 1.18 |
| 01/24 | 1,932 | 1,936 | 1,932 | 1,932 | 0% | 2,200 | 116億803万 | +0.31% | 14.91 | 1.17 |
| 01/23 | 1,932 | 1,939 | 1,930 | 1,932 | +0.1% | 3,400 | 116億803万 | +0.31% | 14.91 | 1.17 |
| 01/22 | 1,930 | 1,937 | 1,930 | 1,930 | 0% | 3,900 | 115億9601万 | +0.26% | 14.89 | 1.17 |
| 01/19 | 1,931 | 1,940 | 1,930 | 1,930 | 0% | 4,000 | 115億9601万 | +0.26% | 14.89 | 1.17 |
| 01/18 | 1,932 | 1,939 | 1,930 | 1,930 | -0.21% | 2,100 | 115億9601万 | +0.26% | 14.89 | 1.17 |
| 01/17 | 1,936 | 1,943 | 1,934 | 1,934 | -0.05% | 2,000 | 116億2005万 | +0.47% | 14.92 | 1.18 |
| 01/16 | 1,942 | 1,945 | 1,935 | 1,935 | -0.31% | 4,900 | 116億2606万 | +0.52% | 14.93 | 1.18 |
| 01/15 | 1,941 | 1,948 | 1,941 | 1,941 | +0.15% | 4,600 | 116億6211万 | +0.88% | 14.97 | 1.18 |
| 01/12 | 1,944 | 1,944 | 1,935 | 1,938 | -0.31% | 6,600 | 116億4408万 | +0.73% | 14.95 | 1.18 |
| 01/11 | 1,945 | 1,949 | 1,940 | 1,944 | -0.05% | 4,200 | 116億8013万 | +1.09% | 15 | 1.18 |
| 01/10 | 1,950 | 1,950 | 1,944 | 1,945 | +0.15% | 3,300 | 116億8614万 | +1.14% | 15.01 | 1.18 |
| 01/09 | 1,942 | 1,949 | 1,940 | 1,942 | +0.15% | 3,900 | 116億6811万 | +1.04% | 14.98 | 1.18 |
| 01/05 | 1,929 | 1,943 | 1,929 | 1,939 | +0.26% | 3,800 | 116億5009万 | +0.94% | 14.96 | 1.18 |
| 01/04 | 1,917 | 1,937 | 1,915 | 1,934 | +0.89% | 5,900 | 116億2005万 | +0.73% | 14.92 | 1.18 |
| 2023 | ||||||||||
| 12/29 | 1,919 | 1,920 | 1,912 | 1,917 | +0.47% | 2,200 | 115億1791万 | -0.16% | 14.79 | 1.18 |
| 12/28 | 1,905 | 1,917 | 1,903 | 1,908 | +0.16% | 3,900 | 114億6383万 | -0.68% | 14.72 | 1.18 |
| 12/27 | 1,905 | 1,908 | 1,903 | 1,905 | 0% | 5,200 | 114億4581万 | -0.83% | 14.7 | 1.18 |
| 12/26 | 1,903 | 1,908 | 1,903 | 1,905 | +0.21% | 3,900 | 114億4581万 | -0.88% | 14.7 | 1.18 |
| 12/25 | 1,913 | 1,914 | 1,901 | 1,901 | -0.63% | 5,100 | 114億2177万 | -1.14% | 14.67 | 1.17 |
| 12/22 | 1,916 | 1,917 | 1,912 | 1,913 | -0.1% | 3,100 | 114億9387万 | -0.57% | 14.76 | 1.18 |
| 12/21 | 1,920 | 1,922 | 1,915 | 1,915 | -0.21% | 3,300 | 115億589万 | -0.47% | 14.77 | 1.18 |
| 12/20 | 1,920 | 1,923 | 1,918 | 1,919 | -0.16% | 3,200 | 115億2992万 | -0.31% | 14.81 | 1.18 |
| 12/19 | 1,922 | 1,925 | 1,920 | 1,922 | +0.1% | 1,700 | 115億4795万 | -0.21% | 14.83 | 1.19 |
| 12/18 | 1,921 | 1,926 | 1,920 | 1,920 | 0% | 1,600 | 115億3593万 | -0.31% | 14.81 | 1.19 |
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 | |
| 2015年 3月期 | 1,839 3/5 3/4 | 1,603 12/22 | 610,600 12/18 | 110億4926万 | 96億3130万 | +3.76% 3/4 | -5.45% 4/1 |
| 2016年 3月期 | 1,820 12/7 | 1,527 2/12 | 99,600 7/22 | 109億3510万 | 91億7467万 | +6.64% 7/24 | -7.9% 1/21 |
| 2017年 3月期 | 1,850 3/28 3/27 他2件 | 1,440 6/24 | 133,700 12/29 | 111億1535万 | 86億5195万 | +9.78% 11/21 | -7.02% 6/24 |
| 2018年 3月期 | 2,299 1/22 | 1,734 4/10 4/7 他2件 | 49,200 9/26 | 138億1308万 | 104億1839万 | +9.02% 1/23 | -6.75% 4/4 4/2 |
| 2019年 3月期 | 2,035 5/9 | 1,550 12/25 | 33,000 9/25 | 122億2689万 | 93億1286万 | +5.26% 3/22 | -12.76% 12/25 |
| 2020年 3月期 | 2,105 9/18 | 1,509 3/13 | 32,800 10/30 | 126億4747万 | 90億6652万 | +9.32% 3/27 | -17.18% 3/13 |
| 2021年 3月期 | 2,434 9/28 | 1,674 4/6 4/3 | 41,900 9/29 | 146億2420万 | 100億5789万 | +7.23% 9/23 | -9.71% 10/2 |
| 2022年 3月期 | 2,038 6/28 | 1,849 3/11 | 55,500 8/10 | 122億4491万 | 111億934万 | +3.43% 6/28 | -3.33% 10/5 10/4 |
| 2023年 3月期 | 1,950 3/1 | 1,839 3/30 | 35,500 10/21 | 117億1618万 | 110億4926万 | +2.71% 5/9 | -2.88% 10/4 |
| 2024年 3月期 | 2,082 9/26 | 1,874 10/24 | 47,300 9/28 | 125億928万 | 112億5955万 | +2.77% 9/25 | -5.3% 10/4 |
| 最新 | 1,909 2024/5/17 | 1,500 | 114億6984万 | +0.1% 1,907 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/05/17 vs 2023/12/29
- 0%（1倍）
- 過去安値
1,440円（2016/06/24） - 33%（1.33倍）
1,909円（5/17）