株価チャート
株価
5/17
- 前日 (5/16)
- 1,080
- 始値
- 1,065
- 高値
- 1,077
- 安値
- 1,046
- 終値 -3.06%
- 1,047
- 出来高 -25.61%
- 12,200
乖離率
- 株価（5日）
移動平均値 - -5.59%
1,109 - 株価（25日）
移動平均値 - -12.6%
1,198 - 出来高（5日）
移動平均値 - -47.64%
23,300
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 | 1,065 | 1,077 | 1,046 | 1,047 | -3.06% | 12,200 | 80億6190万 | -12.6% | 6.64 | 0.5 |
| 05/16 | 1,084 | 1,084 | 1,063 | 1,080 | +1.31% | 16,400 | 83億1600万 | -10.37% | 6.85 | 0.52 |
| 05/15 | 1,053 | 1,083 | 1,050 | 1,066 | -9.12% | 51,600 | 82億820万 | -11.9% | 6.76 | 0.51 |
| 05/14 | 1,179 | 1,193 | 1,170 | 1,173 | -0.51% | 23,900 | 90億3210万 | -3.38% | 7.44 | 0.56 |
| 05/13 | 1,191 | 1,212 | 1,179 | 1,179 | -0.17% | 12,400 | 90億7830万 | -2.72% | 7.48 | 0.57 |
| 05/10 | 1,196 | 1,196 | 1,181 | 1,181 | +0.17% | 13,000 | 90億9370万 | -2.48% | 7.49 | 0.57 |
| 05/09 | 1,190 | 1,190 | 1,170 | 1,179 | -0.92% | 11,500 | 90億7830万 | -2.4% | 7.48 | 0.57 |
| 05/08 | 1,214 | 1,214 | 1,184 | 1,190 | -2.06% | 30,900 | 91億6300万 | -1.49% | 7.55 | 0.57 |
| 05/07 | 1,227 | 1,229 | 1,209 | 1,215 | -0.16% | 15,700 | 93億5550万 | +0.66% | 7.71 | 0.58 |
| 05/02 | 1,251 | 1,270 | 1,209 | 1,217 | -6.38% | 118,600 | 93億7090万 | +0.91% | 7.72 | 0.58 |
| 05/01 | 1,275 | 1,300 | 1,250 | 1,300 | +1.96% | 23,900 | 100億1000万 | +7.88% | 8.25 | 0.62 |
| 04/30 | 1,236 | 1,275 | 1,236 | 1,275 | +4.77% | 14,100 | 98億1750万 | +6.16% | 8.09 | 0.61 |
| 04/26 | 1,196 | 1,217 | 1,196 | 1,217 | +1.84% | 2,500 | 93億7090万 | +1.5% | 7.72 | 0.58 |
| 04/25 | 1,223 | 1,241 | 1,195 | 1,195 | -4.02% | 20,000 | 92億150万 | -0.25% | 7.58 | 0.57 |
| 04/24 | 1,258 | 1,258 | 1,207 | 1,245 | -1.03% | 16,100 | 95億8650万 | +3.92% | 7.9 | 0.6 |
| 04/23 | 1,219 | 1,260 | 1,219 | 1,258 | +3.2% | 11,400 | 96億8660万 | +5.18% | 7.98 | 0.6 |
| 04/22 | 1,207 | 1,229 | 1,195 | 1,219 | +1.5% | 4,200 | 93億8630万 | +2.27% | 7.73 | 0.59 |
| 04/19 | 1,192 | 1,210 | 1,124 | 1,201 | +0.67% | 6,600 | 92億4770万 | +1.01% | 7.62 | 0.58 |
| 04/18 | 1,177 | 1,212 | 1,171 | 1,193 | +0.93% | 3,700 | 91億8610万 | +0.42% | 7.57 | 0.57 |
| 04/17 | 1,230 | 1,230 | 1,182 | 1,182 | -3.98% | 5,800 | 91億140万 | -0.34% | 7.5 | 0.57 |
| 04/16 | 1,220 | 1,232 | 1,211 | 1,231 | +0.41% | 4,100 | 94億7870万 | +3.88% | 7.81 | 0.59 |
| 04/15 | 1,200 | 1,226 | 1,193 | 1,226 | +1.07% | 4,700 | 94億4020万 | +3.72% | 7.78 | 0.59 |
| 04/12 | 1,226 | 1,252 | 1,198 | 1,213 | -1.06% | 6,600 | 93億4010万 | +2.88% | 7.69 | 0.58 |
| 04/11 | 1,240 | 1,254 | 1,222 | 1,226 | -2.08% | 7,400 | 94億4020万 | +4.25% | 7.78 | 0.59 |
| 04/10 | 1,215 | 1,268 | 1,210 | 1,252 | +3.13% | 15,600 | 96億4040万 | +6.73% | 7.94 | 0.6 |
| 04/09 | 1,211 | 1,224 | 1,211 | 1,214 | +0.33% | 7,800 | 93億4780万 | +3.85% | 7.7 | 0.58 |
| 04/08 | 1,197 | 1,222 | 1,172 | 1,210 | +5.22% | 17,600 | 93億1700万 | +3.6% | 7.67 | 0.58 |
| 04/05 | 1,130 | 1,150 | 1,130 | 1,150 | +1.14% | 4,300 | 88億5500万 | -1.46% | 7.29 | 0.55 |
| 04/04 | 1,152 | 1,179 | 1,137 | 1,137 | -0.18% | 6,500 | 87億5490万 | -2.74% | 7.21 | 0.55 |
| 04/03 | 1,120 | 1,140 | 1,120 | 1,139 | +1.24% | 7,300 | 87億7030万 | -2.82% | 7.22 | 0.55 |
| 04/02 | 1,159 | 1,164 | 1,123 | 1,125 | -2.93% | 4,300 | 86億6250万 | -4.17% | 7.14 | 0.54 |
| 04/01 | 1,185 | 1,185 | 1,157 | 1,159 | -1.95% | 7,100 | 89億2430万 | -1.36% | 7.35 | 0.56 |
| 03/29 | 1,182 | 1,198 | 1,172 | 1,182 | 0% | 4,000 | 91億140万 | +0.51% | 5.96 | 0.57 |
| 03/28 | 1,180 | 1,195 | 1,161 | 1,182 | -1.5% | 6,800 | 91億140万 | +0.6% | 5.96 | 0.57 |
| 03/27 | 1,195 | 1,230 | 1,192 | 1,200 | +0.33% | 7,300 | 92億4000万 | +2.13% | 6.05 | 0.58 |
| 03/26 | 1,221 | 1,221 | 1,192 | 1,196 | -1.48% | 7,600 | 92億920万 | +1.87% | 6.03 | 0.57 |
| 03/25 | 1,207 | 1,235 | 1,201 | 1,214 | +0.58% | 17,200 | 93億4780万 | +3.76% | 6.12 | 0.58 |
| 03/22 | 1,192 | 1,218 | 1,192 | 1,207 | +1.51% | 4,000 | 92億9390万 | +3.78% | 6.08 | 0.58 |
| 03/21 | 1,200 | 1,212 | 1,165 | 1,189 | -0.59% | 12,200 | 91億5530万 | +2.5% | 5.99 | 0.57 |
| 03/19 | 1,160 | 1,200 | 1,158 | 1,196 | +3.28% | 11,200 | 92億920万 | +3.19% | 6.03 | 0.57 |
| 03/18 | 1,155 | 1,158 | 1,149 | 1,158 | +0.26% | 2,200 | 89億1660万 | -0.09% | 5.84 | 0.56 |
| 03/15 | 1,150 | 1,160 | 1,137 | 1,155 | -0.26% | 3,600 | 88億9350万 | -0.43% | 5.82 | 0.55 |
| 03/14 | 1,157 | 1,164 | 1,153 | 1,158 | +0.52% | 1,800 | 89億1660万 | -0.34% | 5.84 | 0.56 |
| 03/13 | 1,166 | 1,166 | 1,150 | 1,152 | -1.12% | 2,500 | 88億7040万 | -1.03% | 5.81 | 0.55 |
| 03/12 | 1,142 | 1,165 | 1,129 | 1,165 | +2.37% | 5,900 | 89億7050万 | -0.09% | 5.87 | 0.56 |
| 03/11 | 1,158 | 1,158 | 1,132 | 1,138 | -1.73% | 6,600 | 87億6260万 | -2.74% | 5.74 | 0.55 |
| 03/08 | 1,138 | 1,159 | 1,131 | 1,158 | +1.67% | 8,500 | 89億1660万 | -1.61% | 5.84 | 0.56 |
| 03/07 | 1,150 | 1,157 | 1,133 | 1,139 | -0.96% | 4,200 | 87億7030万 | -3.56% | 5.74 | 0.55 |
| 03/06 | 1,140 | 1,178 | 1,130 | 1,150 | -0.86% | 10,400 | 88億5500万 | -2.62% | 5.8 | 0.55 |
| 03/05 | 1,183 | 1,189 | 1,155 | 1,160 | -1.94% | 7,000 | 89億3200万 | -1.78% | 5.85 | 0.56 |
| 03/04 | 1,190 | 1,197 | 1,153 | 1,183 | +0.17% | 8,800 | 91億910万 | +0.34% | 5.96 | 0.57 |
| 03/01 | 1,188 | 1,192 | 1,181 | 1,181 | -1.25% | 3,100 | 90億9370万 | +0.25% | 5.95 | 0.57 |
| 02/29 | 1,199 | 1,205 | 1,186 | 1,196 | -0.99% | 3,000 | 92億920万 | +1.87% | 6.03 | 0.57 |
| 02/28 | 1,188 | 1,210 | 1,176 | 1,208 | +1.6% | 7,200 | 93億160万 | +3.42% | 6.09 | 0.58 |
| 02/27 | 1,165 | 1,189 | 1,165 | 1,189 | +2.06% | 7,500 | 91億5530万 | +2.41% | 5.99 | 0.57 |
| 02/26 | 1,170 | 1,178 | 1,156 | 1,165 | -0.43% | 9,200 | 89億7050万 | +0.87% | 5.87 | 0.56 |
| 02/22 | 1,184 | 1,185 | 1,170 | 1,170 | 0% | 5,700 | 90億900万 | +1.65% | 5.9 | 0.56 |
| 02/21 | 1,170 | 1,170 | 1,152 | 1,170 | -0.51% | 4,900 | 90億900万 | +2.09% | 5.9 | 0.56 |
| 02/20 | 1,167 | 1,188 | 1,163 | 1,176 | +0.86% | 8,400 | 90億5520万 | +3.16% | 5.93 | 0.56 |
| 02/19 | 1,112 | 1,167 | 1,112 | 1,166 | +5.62% | 10,700 | 89億7820万 | +2.73% | 5.88 | 0.56 |
| 02/16 | 1,053 | 1,113 | 1,052 | 1,104 | +4.74% | 13,600 | 85億80万 | -2.21% | 5.56 | 0.53 |
| 02/15 | 1,122 | 1,135 | 1,050 | 1,054 | -6.06% | 23,300 | 81億1580万 | -6.48% | 5.31 | 0.51 |
| 02/14 | 1,160 | 1,163 | 1,100 | 1,122 | -3.28% | 23,900 | 86億3940万 | -0.44% | 5.66 | 0.54 |
| 02/13 | 1,188 | 1,189 | 1,158 | 1,160 | -2.36% | 13,500 | 89億3200万 | +3.11% | 5.85 | 0.56 |
| 02/09 | 1,200 | 1,200 | 1,183 | 1,188 | -1.41% | 8,000 | 91億4760万 | +6.07% | 5.99 | 0.57 |
| 02/08 | 1,193 | 1,255 | 1,193 | 1,205 | +1.09% | 24,700 | 92億7850万 | +8.27% | 6.07 | 0.58 |
| 02/07 | 1,220 | 1,222 | 1,181 | 1,192 | -2.3% | 11,800 | 91億7840万 | +7.87% | 6.01 | 0.57 |
| 02/06 | 1,209 | 1,234 | 1,209 | 1,220 | +2.52% | 18,200 | 93億9400万 | +11.11% | 6.15 | 0.59 |
| 02/05 | 1,250 | 1,281 | 1,180 | 1,190 | -5.41% | 61,600 | 91億6300万 | +9.27% | 6 | 0.57 |
| 02/02 | 1,361 | 1,377 | 1,253 | 1,258 | -4.26% | 194,800 | 96億8660万 | +16.37% | 6.34 | 0.6 |
| 02/01 | 1,268 | 1,332 | 1,230 | 1,314 | +4.53% | 87,600 | 101億1780万 | +22.69% | 6.62 | 0.63 |
| 01/31 | 1,165 | 1,260 | 1,162 | 1,257 | +8.83% | 16,400 | 96億7890万 | +18.81% | 6.34 | 0.6 |
| 01/30 | 1,189 | 1,189 | 1,141 | 1,155 | +1.85% | 13,300 | 88億9350万 | +10.32% | 5.82 | 0.55 |
| 01/29 | 1,129 | 1,150 | 1,124 | 1,134 | +0.53% | 9,700 | 87億3180万 | +8.93% | 5.72 | 0.54 |
| 01/26 | 1,137 | 1,137 | 1,112 | 1,128 | -0.88% | 5,300 | 86億8560万 | +8.99% | 5.69 | 0.54 |
| 01/25 | 1,101 | 1,140 | 1,098 | 1,138 | +5.27% | 14,200 | 87億6260万 | +10.49% | 5.74 | 0.55 |
| 01/24 | 1,048 | 1,090 | 1,045 | 1,081 | +3.15% | 14,500 | 83億2370万 | +5.46% | 5.45 | 0.52 |
| 01/23 | 1,043 | 1,048 | 1,043 | 1,048 | +0.19% | 6,500 | 80億6960万 | +2.54% | 5.28 | 0.5 |
| 01/22 | 1,046 | 1,057 | 1,045 | 1,046 | +0.48% | 11,500 | 80億5420万 | +2.45% | 5.27 | 0.5 |
| 01/19 | 1,055 | 1,059 | 1,041 | 1,041 | -0.95% | 7,200 | 80億1570万 | +2.06% | 5.25 | 0.5 |
| 01/18 | 1,045 | 1,053 | 1,045 | 1,051 | +0.57% | 2,900 | 80億9270万 | +3.04% | 5.3 | 0.5 |
| 01/17 | 1,045 | 1,050 | 1,040 | 1,045 | +0.67% | 5,000 | 80億4650万 | +2.55% | 5.27 | 0.5 |
| 01/16 | 1,045 | 1,045 | 1,038 | 1,038 | -0.29% | 2,600 | 79億9260万 | +1.96% | 5.23 | 0.5 |
| 01/15 | 1,023 | 1,050 | 1,023 | 1,041 | +1.86% | 5,500 | 80億1570万 | +2.36% | 5.25 | 0.5 |
| 01/12 | 1,050 | 1,050 | 1,018 | 1,022 | -2.76% | 7,800 | 78億6940万 | +0.39% | 5.15 | 0.49 |
| 01/11 | 1,062 | 1,065 | 1,050 | 1,051 | -1.04% | 5,900 | 80億9270万 | +3.24% | 5.3 | 0.5 |
| 01/10 | 1,052 | 1,070 | 1,050 | 1,062 | +0.66% | 10,700 | 81億7740万 | +4.53% | 5.35 | 0.51 |
| 01/09 | 1,038 | 1,060 | 1,038 | 1,055 | +1.64% | 8,200 | 81億2350万 | +4.15% | 5.32 | 0.51 |
| 01/05 | 1,022 | 1,067 | 1,021 | 1,038 | +1.57% | 11,900 | 79億9260万 | +2.67% | 5.23 | 0.5 |
| 01/04 | 1,010 | 1,031 | 1,010 | 1,022 | +1.19% | 11,100 | 78億6940万 | +1.29% | 5.15 | 0.49 |
| 2023 | ||||||||||
| 12/29 | 1,002 | 1,010 | 992 | 1,010 | +0.8% | 4,900 | 77億7700万 | +0.1% | 5.09 | 0.5 |
| 12/28 | 1,002 | 1,002 | 996 | 1,002 | +0.7% | 2,300 | 77億1540万 | -0.6% | 5.05 | 0.49 |
| 12/27 | 997 | 1,006 | 995 | 995 | -0.9% | 3,500 | 76億6150万 | -1.19% | 5.02 | 0.49 |
| 12/26 | 1,003 | 1,009 | 1,003 | 1,004 | +0.1% | 4,300 | 77億3080万 | -0.2% | 5.06 | 0.5 |
| 12/25 | 986 | 1,003 | 986 | 1,003 | +2.03% | 3,600 | 77億2310万 | -0.1% | 5.06 | 0.5 |
| 12/22 | 978 | 986 | 969 | 983 | -0.91% | 7,600 | 75億6910万 | -1.9% | 4.96 | 0.49 |
| 12/21 | 996 | 1,002 | 988 | 992 | +0.2% | 4,300 | 76億3840万 | -1% | 5 | 0.49 |
| 12/20 | 986 | 993 | 983 | 990 | +0.71% | 4,500 | 76億2300万 | -1.1% | 4.99 | 0.49 |
| 12/19 | 1,003 | 1,003 | 981 | 983 | -2.19% | 7,500 | 75億6910万 | -1.7% | 4.96 | 0.49 |
| 12/18 | 1,014 | 1,028 | 1,005 | 1,005 | -0.5% | 4,500 | 77億3850万 | +0.6% | 5.07 | 0.5 |
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 | 929 4/25 | 750 1/23 | 9,500 7/10 5/18 | - | - | +6.69% 7/17 | -11.27% 1/23 |
| 2009年 3月期 | 830 7/17 4/14 | 562 12/9 | 12,500 7/10 | - | - | +16.8% 4/9 | -13.07% 12/8 |
| 2010年 3月期 | 904 7/17 | 700 11/19 | 15,000 3/15 | - | - | +15.47% 7/8 | -10.82% 9/4 |
| 2011年 3月期 | 820 7/26 7/23 他3件 | 705 5/26 | 13,500 7/9 | 63億1400万 | 54億2850万 | +9.6% 7/8 | -7.2% 9/24 |
| 2012年 3月期 | 905 12/16 | 705 5/2 | 12,500 7/8 | 69億6850万 | 54億2850万 | +12.02% 12/16 | -7.85% 6/5 |
| 2013年 3月期 | 849 3/11 | 712 9/12 | 12,500 7/10 | 65億3730万 | 54億8240万 | +4.79% 7/9 | -5.46% 6/27 |
| 2014年 3月期 | 798 5/10 5/9 他2件 | 670 6/20 | 14,900 7/10 | 61億4460万 | 51億5900万 | +3.79% 1/29 | -6.08% 11/29 |
| 2015年 3月期 | 829 3/19 | 669 5/14 | 16,400 7/10 | 63億8330万 | 51億5130万 | +6.83% 3/18 | -7.16% 4/1 |
| 2016年 3月期 | 799 12/16 | 720 8/25 | 23,700 3/28 | 61億5230万 | 55億4400万 | +5.1% 7/15 | -4.39% 8/24 |
| 2017年 3月期 | 1,934 2/17 | 741 4/5 4/4 他2件 | 188,100 2/13 | 148億9180万 | 57億570万 | +33.57% 2/17 | -13.66% 4/6 |
| 2018年 3月期 | 1,640 4/25 | 1,077 9/6 | 96,900 5/12 | 126億2800万 | 82億9290万 | +10.77% 1/26 | -20.83% 5/12 |
| 2019年 3月期 | 1,769 8/2 | 997 3/29 12/25 | 128,300 8/2 | 136億2130万 | 76億7690万 | +17.72% 8/6 | -18.87% 11/16 |
| 2020年 3月期 | 1,002 4/2 | 611 3/17 | 29,900 5/16 | 77億1540万 | 47億470万 | +17.17% 7/16 | -15.66% 3/13 |
| 2021年 3月期 | 927 3/29 | 624 4/3 | 20,100 3/29 | 71億3790万 | 48億480万 | +7.21% 5/12 | -5.03% 4/20 |
| 2022年 3月期 | 883 5/7 4/9 | 820 1/4 5/28 他2件 | 19,800 7/9 | 67億9910万 | 63億1400万 | +2.32% 6/24 | -3.12% 5/21 |
| 2023年 3月期 | 930 11/2 | 810 3/30 | 77,400 2/2 | 71億6100万 | 62億3700万 | +5.51% 11/2 | -5.39% 2/7 |
| 2024年 3月期 | 1,377 2/2 | 826 4/5 | 217,200 11/6 | 106億290万 | 63億6020万 | +22.66% 2/1 | -6.49% 2/15 |
| 最新 | 1,047 2024/5/17 | 12,200 | 80億6190万 | -12.6% 1,198 | |||
年間値上がり率
- 2001/12/26 vs 2000/12/29
- 0%（1倍）
- 2002/12/30 vs 2001/12/26
- 5%（1.05倍）
- 2003/12/25 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/29 vs 2003/12/25
- 34%（1.34倍）
- 2005/12/30 vs 2004/12/29
- 10%（1.1倍）
- 2006/12/28 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/26 vs 2006/12/28
- -3%（0.97倍）
- 2008/12/26 vs 2007/12/26
- -32%（0.68倍）
- 2009/12/29 vs 2008/12/26
- 33%（1.33倍）
- 2010/12/28 vs 2009/12/29
- -2%（0.98倍）
- 2011/12/29 vs 2010/12/28
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/29
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- -7%（0.93倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- 36%（1.36倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/05/17 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
477円（2000/09/27） - 119%（2.19倍）
1,047円（5/17）