株価チャート
株価
5/17
- 前日 (5/16)
- 1,874
- 始値
- 1,887
- 高値
- 1,944
- 安値
- 1,872
- 終値 +2.29%
- 1,917
- 出来高 +29%
- 12,900
乖離率
- 株価（5日）
移動平均値 - +0.89%
1,900 - 株価（25日）
移動平均値 - +11.65%
1,717 - 出来高（5日）
移動平均値 - -62.85%
34,720
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 | 1,887 | 1,944 | 1,872 | 1,917 | +2.29% | 12,900 | 79億9101万 | +11.65% | 5.81 | 1.03 |
| 05/16 | 1,880 | 1,888 | 1,868 | 1,874 | -0.37% | 10,000 | 78億1176万 | +9.91% | 5.68 | 1.01 |
| 05/15 | 1,960 | 1,960 | 1,867 | 1,881 | -2.03% | 14,700 | 78億4094万 | +10.97% | 5.7 | 1.01 |
| 05/14 | 1,907 | 2,000 | 1,900 | 1,920 | +0.63% | 63,200 | 80億352万 | +13.95% | 5.82 | 1.03 |
| 05/13 | 1,811 | 1,908 | 1,802 | 1,908 | +3.14% | 72,800 | 79億5349万 | +14.05% | 5.78 | 1.03 |
| 05/10 | 1,712 | 1,890 | 1,696 | 1,850 | +8% | 126,600 | 77億1172万 | +11.31% | 5.61 | 0.99 |
| 05/09 | 1,705 | 1,715 | 1,700 | 1,713 | -0.06% | 5,500 | 71億4064万 | +3.57% | 5.19 | 0.92 |
| 05/08 | 1,707 | 1,717 | 1,701 | 1,714 | +0.41% | 3,800 | 71億4480万 | +3.82% | 5.19 | 0.92 |
| 05/07 | 1,708 | 1,721 | 1,703 | 1,707 | +0.12% | 5,800 | 71億1562万 | +3.45% | 5.17 | 0.92 |
| 05/02 | 1,726 | 1,726 | 1,690 | 1,705 | +1.13% | 7,100 | 71億729万 | +3.52% | 5.17 | 0.92 |
| 05/01 | 1,685 | 1,706 | 1,680 | 1,686 | -1.06% | 9,500 | 70億2809万 | +2.43% | 5.11 | 0.91 |
| 04/30 | 1,677 | 1,715 | 1,677 | 1,704 | +1.67% | 6,500 | 71億312万 | +3.4% | 5.16 | 0.92 |
| 04/26 | 1,690 | 1,710 | 1,665 | 1,676 | -0.83% | 26,600 | 69億8640万 | +1.7% | 5.08 | 0.9 |
| 04/25 | 1,705 | 1,714 | 1,690 | 1,690 | -1.23% | 13,700 | 70億4476万 | +2.49% | 5.12 | 0.91 |
| 04/24 | 1,706 | 1,735 | 1,702 | 1,711 | +0.29% | 14,200 | 71億3230万 | +3.7% | 5.18 | 0.92 |
| 04/23 | 1,731 | 1,745 | 1,677 | 1,706 | -0.81% | 18,600 | 71億1146万 | +3.52% | 5.17 | 0.92 |
| 04/22 | 1,740 | 1,749 | 1,710 | 1,720 | -1.21% | 42,800 | 71億6982万 | +4.5% | 5.21 | 0.92 |
| 04/19 | 1,571 | 1,744 | 1,541 | 1,741 | +10.82% | 155,600 | 72億5735万 | +6.03% | 5.27 | 0.94 |
| 04/18 | 1,551 | 1,580 | 1,551 | 1,571 | +1.75% | 6,500 | 65億4871万 | -4.09% | 4.76 | 0.84 |
| 04/17 | 1,564 | 1,567 | 1,528 | 1,544 | -1.09% | 18,600 | 64億3616万 | -5.85% | 4.68 | 0.83 |
| 04/16 | 1,596 | 1,599 | 1,561 | 1,561 | -2.62% | 23,000 | 65億702万 | -5.05% | 4.73 | 0.84 |
| 04/15 | 1,604 | 1,615 | 1,591 | 1,603 | -0.12% | 8,400 | 66億8210万 | -2.67% | 4.86 | 0.86 |
| 04/12 | 1,604 | 1,619 | 1,604 | 1,605 | -0.86% | 12,600 | 66億9044万 | -2.73% | 4.86 | 0.86 |
| 04/11 | 1,612 | 1,632 | 1,610 | 1,619 | +0.5% | 8,000 | 67億4880万 | -1.94% | 4.91 | 0.87 |
| 04/10 | 1,617 | 1,626 | 1,611 | 1,611 | -0.37% | 6,000 | 67億1545万 | -2.54% | 4.88 | 0.87 |
| 04/09 | 1,613 | 1,625 | 1,613 | 1,617 | +0.37% | 4,400 | 67億4046万 | -2.24% | 4.9 | 0.87 |
| 04/08 | 1,632 | 1,644 | 1,611 | 1,611 | -0.68% | 8,000 | 67億1545万 | -2.66% | 4.88 | 0.87 |
| 04/05 | 1,616 | 1,629 | 1,603 | 1,622 | -0.43% | 13,300 | 67億6130万 | -2.11% | 4.91 | 0.87 |
| 04/04 | 1,642 | 1,642 | 1,627 | 1,629 | -0.79% | 4,100 | 67億9048万 | -1.75% | 4.94 | 0.88 |
| 04/03 | 1,621 | 1,648 | 1,617 | 1,642 | +0.61% | 6,800 | 68億4467万 | -1.08% | 4.98 | 0.88 |
| 04/02 | 1,655 | 1,658 | 1,631 | 1,632 | -1.33% | 12,600 | 68億299万 | -1.69% | 4.94 | 0.88 |
| 04/01 | 1,700 | 1,711 | 1,652 | 1,654 | -1.78% | 14,400 | 68億9469万 | -0.42% | 5.01 | 0.89 |
| 03/29 | 1,649 | 1,688 | 1,647 | 1,684 | +3.12% | 11,300 | 70億1975万 | +1.32% | 4.16 | 0.9 |
| 03/28 | 1,655 | 1,670 | 1,633 | 1,633 | -3.37% | 18,500 | 68億716万 | -1.69% | 4.04 | 0.88 |
| 03/27 | 1,715 | 1,715 | 1,681 | 1,690 | -1.34% | 17,500 | 70億4476万 | +1.68% | 4.18 | 0.91 |
| 03/26 | 1,719 | 1,719 | 1,687 | 1,713 | +0.12% | 11,100 | 71億4064万 | +3.19% | 4.23 | 0.92 |
| 03/25 | 1,717 | 1,735 | 1,700 | 1,711 | +0.65% | 17,500 | 71億3230万 | +3.38% | 4.23 | 0.92 |
| 03/22 | 1,721 | 1,723 | 1,686 | 1,700 | -0.58% | 14,700 | 70億8645万 | +3.09% | 4.2 | 0.91 |
| 03/21 | 1,671 | 1,732 | 1,671 | 1,710 | +2.89% | 25,100 | 71億2813万 | +3.89% | 4.23 | 0.92 |
| 03/19 | 1,666 | 1,670 | 1,650 | 1,662 | +0.12% | 4,000 | 69億2804万 | +1.03% | 4.11 | 0.89 |
| 03/18 | 1,628 | 1,668 | 1,628 | 1,660 | +2.47% | 8,000 | 69億1971万 | +0.79% | 4.1 | 0.89 |
| 03/15 | 1,626 | 1,634 | 1,620 | 1,620 | -1.7% | 5,800 | 67億5297万 | -1.7% | 4 | 0.87 |
| 03/14 | 1,627 | 1,651 | 1,624 | 1,648 | +1.29% | 7,300 | 68億6968万 | -0.24% | 4.07 | 0.89 |
| 03/13 | 1,639 | 1,640 | 1,608 | 1,627 | -0.49% | 8,000 | 67億8214万 | -1.63% | 4.02 | 0.87 |
| 03/12 | 1,615 | 1,637 | 1,608 | 1,635 | -0.3% | 13,400 | 68億1549万 | -1.39% | 4.04 | 0.88 |
| 03/11 | 1,653 | 1,660 | 1,618 | 1,640 | -1.56% | 19,100 | 68億3634万 | -1.44% | 4.05 | 0.88 |
| 03/08 | 1,643 | 1,687 | 1,643 | 1,666 | +1.52% | 14,900 | 69億4472万 | -0.54% | 4.12 | 0.9 |
| 03/07 | 1,672 | 1,672 | 1,637 | 1,641 | -1.74% | 6,900 | 68億4050万 | -2.44% | 4.06 | 0.88 |
| 03/06 | 1,643 | 1,675 | 1,635 | 1,670 | +1.71% | 8,600 | 69億6139万 | -1.12% | 4.13 | 0.9 |
| 03/05 | 1,653 | 1,653 | 1,625 | 1,642 | +0.55% | 8,800 | 68億4467万 | -3.24% | 4.06 | 0.88 |
| 03/04 | 1,651 | 1,668 | 1,633 | 1,633 | -1.33% | 16,900 | 68億716万 | -4.11% | 4.04 | 0.88 |
| 03/01 | 1,670 | 1,670 | 1,650 | 1,655 | -0.6% | 11,300 | 68億9886万 | -3.27% | 4.09 | 0.89 |
| 02/29 | 1,662 | 1,680 | 1,650 | 1,665 | +0.18% | 12,400 | 69億4055万 | -3.03% | 4.12 | 0.89 |
| 02/28 | 1,643 | 1,673 | 1,642 | 1,662 | +0.91% | 6,900 | 69億2804万 | -3.54% | 4.11 | 0.89 |
| 02/27 | 1,661 | 1,664 | 1,631 | 1,647 | -0.84% | 19,100 | 68億6551万 | -4.8% | 4.07 | 0.88 |
| 02/26 | 1,674 | 1,690 | 1,651 | 1,661 | -0.54% | 12,400 | 69億2387万 | -4.32% | 4.11 | 0.89 |
| 02/22 | 1,671 | 1,674 | 1,648 | 1,670 | +0.66% | 11,000 | 69億6139万 | -4.19% | 4.13 | 0.9 |
| 02/21 | 1,673 | 1,681 | 1,651 | 1,659 | -0.18% | 17,000 | 69億1554万 | -5.15% | 4.1 | 0.89 |
| 02/20 | 1,653 | 1,662 | 1,638 | 1,662 | +1.03% | 12,600 | 69億2804万 | -5.35% | 4.11 | 0.89 |
| 02/19 | 1,592 | 1,648 | 1,586 | 1,645 | +3.59% | 14,900 | 68億5718万 | -6.75% | 4.07 | 0.88 |
| 02/16 | 1,587 | 1,597 | 1,546 | 1,588 | +2.12% | 60,900 | 66億1957万 | -10.38% | 3.92 | 0.85 |
| 02/15 | 1,632 | 1,643 | 1,553 | 1,555 | -4.66% | 84,000 | 64億8201万 | -12.84% | 3.84 | 0.84 |
| 02/14 | 1,676 | 1,676 | 1,612 | 1,631 | -3.15% | 47,300 | 67億9882万 | -9.19% | 4.03 | 0.88 |
| 02/13 | 1,695 | 1,698 | 1,673 | 1,684 | -1.06% | 15,900 | 70億1975万 | -6.76% | 4.16 | 0.9 |
| 02/09 | 1,691 | 1,731 | 1,691 | 1,702 | +0.53% | 16,000 | 70億9478万 | -6.17% | 4.21 | 0.91 |
| 02/08 | 1,703 | 1,707 | 1,650 | 1,693 | -1.11% | 48,700 | 70億5727万 | -7.08% | 4.18 | 0.91 |
| 02/07 | 1,702 | 1,724 | 1,691 | 1,712 | +0.59% | 34,900 | 71億3647万 | -6.45% | 4.23 | 0.92 |
| 02/06 | 1,716 | 1,738 | 1,685 | 1,702 | -2.24% | 42,500 | 70億9478万 | -7.3% | 4.21 | 0.91 |
| 02/05 | 1,775 | 1,775 | 1,662 | 1,741 | -2.25% | 119,200 | 72億5735万 | -5.53% | 4.3 | 0.94 |
| 02/02 | 1,976 | 1,976 | 1,720 | 1,781 | -6.07% | 241,300 | 74億2409万 | -3.63% | 4.4 | 0.96 |
| 02/01 | 1,852 | 1,902 | 1,852 | 1,896 | +2.43% | 35,800 | 79億347万 | +2.43% | 4.69 | 1.02 |
| 01/31 | 1,821 | 1,857 | 1,812 | 1,851 | +1.65% | 18,700 | 77億1589万 | +0.16% | 4.57 | 0.99 |
| 01/30 | 1,867 | 1,867 | 1,821 | 1,821 | -1.99% | 36,100 | 75億9083万 | -1.41% | 4.5 | 0.98 |
| 01/29 | 1,822 | 1,860 | 1,808 | 1,858 | +2.88% | 8,700 | 77億4507万 | +0.43% | 4.59 | 1 |
| 01/26 | 1,816 | 1,830 | 1,806 | 1,806 | -0.55% | 12,300 | 75億2831万 | -2.54% | 4.46 | 0.97 |
| 01/25 | 1,821 | 1,832 | 1,813 | 1,816 | +0.06% | 7,400 | 75億6999万 | -2.26% | 4.49 | 0.98 |
| 01/24 | 1,813 | 1,833 | 1,813 | 1,815 | +0.11% | 7,200 | 75億6582万 | -2.58% | 4.49 | 0.98 |
| 01/23 | 1,835 | 1,841 | 1,809 | 1,813 | -1.09% | 12,200 | 75億5749万 | -2.89% | 4.48 | 0.97 |
| 01/22 | 1,847 | 1,847 | 1,824 | 1,833 | +0.99% | 5,200 | 76億4086万 | -2.03% | 4.53 | 0.98 |
| 01/19 | 1,815 | 1,825 | 1,805 | 1,815 | 0% | 6,900 | 75億6582万 | -3.15% | 4.49 | 0.98 |
| 01/18 | 1,821 | 1,839 | 1,790 | 1,815 | -0.66% | 13,700 | 75億6582万 | -3.41% | 4.49 | 0.98 |
| 01/17 | 1,850 | 1,866 | 1,827 | 1,827 | -1.03% | 9,400 | 76億1584万 | -2.92% | 4.52 | 0.98 |
| 01/16 | 1,875 | 1,875 | 1,846 | 1,846 | -0.75% | 8,400 | 76億9505万 | -2.07% | 4.56 | 0.99 |
| 01/15 | 1,839 | 1,870 | 1,839 | 1,860 | +1.14% | 6,400 | 77億5341万 | -1.27% | 4.6 | 1 |
| 01/12 | 1,876 | 1,876 | 1,835 | 1,839 | -1.97% | 23,300 | 76億6587万 | -2.13% | 4.55 | 0.99 |
| 01/11 | 1,900 | 1,900 | 1,857 | 1,876 | -0.05% | 13,100 | 78億2010万 | 0% | 4.64 | 1.01 |
| 01/10 | 1,875 | 1,909 | 1,869 | 1,877 | -0.32% | 9,600 | 78億2427万 | +0.27% | 4.64 | 1.01 |
| 01/09 | 1,871 | 1,888 | 1,841 | 1,883 | +0.7% | 14,400 | 78億4928万 | +0.8% | 4.65 | 1.01 |
| 01/05 | 1,897 | 1,908 | 1,870 | 1,870 | -1.27% | 12,300 | 77億9509万 | +0.27% | 4.62 | 1 |
| 01/04 | 1,910 | 1,910 | 1,858 | 1,894 | -0.11% | 11,000 | 78億9513万 | +1.72% | 4.68 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 1,871 | 1,932 | 1,871 | 1,896 | +1.55% | 12,800 | 79億347万 | +2.05% | 4.69 | 1.19 |
| 12/28 | 1,878 | 1,884 | 1,866 | 1,867 | -0.74% | 7,400 | 77億8258万 | +0.59% | 4.61 | 1.17 |
| 12/27 | 1,865 | 1,916 | 1,860 | 1,881 | +0.75% | 13,600 | 78億4094万 | +1.46% | 4.65 | 1.18 |
| 12/26 | 1,855 | 1,869 | 1,841 | 1,867 | +0.81% | 8,800 | 77億8258万 | +0.92% | 4.61 | 1.17 |
| 12/25 | 1,850 | 1,861 | 1,824 | 1,852 | +1.26% | 11,700 | 77億2006万 | +0.27% | 4.58 | 1.17 |
| 12/22 | 1,847 | 1,879 | 1,822 | 1,829 | +0.22% | 9,600 | 76億2418万 | -0.87% | 4.52 | 1.15 |
| 12/21 | 1,866 | 1,867 | 1,801 | 1,825 | -3.03% | 22,000 | 76億751万 | -1.03% | 4.51 | 1.15 |
| 12/20 | 1,948 | 1,964 | 1,880 | 1,882 | -2.89% | 27,800 | 78億4511万 | +2.28% | 4.65 | 1.18 |
| 12/19 | 1,970 | 1,978 | 1,936 | 1,938 | -0.36% | 15,500 | 80億7855万 | +5.61% | 4.79 | 1.22 |
| 12/18 | 1,915 | 1,950 | 1,901 | 1,945 | +0.36% | 11,100 | 81億773万 | +6.34% | 4.81 | 1.22 |
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 | 3,120 312 6/29 312 6/13 | 1,590 159 1/16 | 34,500 345,000 6/13 | - | - | +12.5% 10/4 | -20.88% 1/16 |
| 2009年 3月期 | 2,250 225 5/19 | 950 95 2/25 | 15,500 155,000 2/25 | - | - | +15.41% 3/24 | -31.11% 10/8 |
| 2010年 3月期 | 1,630 163 7/7 | 1,050 105 11/24 | 9,700 97,000 7/3 | - | - | +23.8% 4/15 | -16.85% 11/24 |
| 2011年 3月期 | 1,990 199 4/15 | 1,110 111 3/16 | 355,800 3,558,000 4/15 | 78億8040万 | 43億9560万 | +13.67% 12/21 | -24.28% 3/15 |
| 2012年 3月期 | 1,850 185 12/12 | 1,150 115 8/9 | 707,000 7,070,000 12/7 | 73億2600万 | 45億5400万 | +30.02% 12/9 | -11.17% 8/8 |
| 2013年 3月期 | 4,180 418 3/12 | 970 97 10/15 97 10/12 他2件 | 2,654,500 26,545,000 3/6 | 165億5280万 | 38億4120万 | +166.9% 3/11 | -20.32% 5/16 |
| 2014年 3月期 | 3,840 384 7/10 | 1,370 137 6/7 | 8,840,400 88,404,000 6/20 | 152億640万 | 54億2520万 | +69.97% 7/10 | -24.53% 6/7 |
| 2015年 3月期 | 2,500 250 6/27 250 6/26 | 1,670 167 5/13 | 379,000 3,790,000 5/30 | 99億 | 66億1320万 | +17.04% 6/11 | -8.2% 7/11 |
| 2016年 3月期 | 2,100 210 6/23 | 960 96 2/12 | 2,465,500 24,655,000 12/10 | 83億1600万 | 38億160万 | +31.11% 12/14 | -23.64% 1/21 |
| 2017年 3月期 | 2,130 213 3/14 | 940 94 4/6 | 1,741,300 17,413,000 12/20 | 84億3480万 | 37億2240万 | +22.95% 12/20 | -13.43% 4/13 |
| 2018年 3月期 | 1,900 190 4/3 | 1,387 3/26 | 322,200 3,222,000 9/25 | 75億2400万 | 54億9252万 | +9.54% 9/26 | -8.52% 11/16 |
| 2019年 3月期 | 1,505 5/14 | 712 12/25 | 278,000 2/26 | 59億5980万 | 28億1952万 | +6% 2/28 | -27.75% 12/25 |
| 2020年 3月期 | 874 1/22 | 359 3/19 | 1,191,200 1/22 | 34億6104万 | 14億2164万 | +19.59% 4/14 | -38.36% 3/13 |
| 2021年 3月期 | 2,382 1/13 | 441 8/3 | 4,385,800 1/12 | 94億3272万 | 17億4636万 | +134.63% 1/12 | -16.81% 3/8 |
| 2022年 3月期 | 1,449 6/10 | 763 12/14 | 662,100 12/24 | 57億3804万 | 30億2148万 | +36.48% 12/24 | -16.48% 8/5 |
| 2023年 3月期 | 989 4/20 | 730 9/28 | 567,800 9/15 | 41億2264万 | 30億4300万 | +30.58% 4/26 | -7.82% 9/28 |
| 2024年 3月期 | 1,978 12/19 | 822 4/7 | 947,800 4/24 | 82億4529万 | 34億2650万 | +24.92% 9/4 | -12.81% 2/15 |
| 最新 | 1,917 2024/5/17 | 12,900 | 79億9101万 | +11.65% 1,717 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 52%（1.52倍）
- 1985/12/28 vs 1984/12/28
- 18%（1.18倍）
- 1986/12/27 vs 1985/12/28
- -14%（0.86倍）
- 1987/12/26 vs 1986/12/27
- 42%（1.42倍）
- 1988/12/28 vs 1987/12/26
- 60%（1.6倍）
- 1989/12/29 vs 1988/12/28
- 45%（1.45倍）
- 1990/12/28 vs 1989/12/29
- -47%（0.53倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/30 vs 1991/12/30
- -29%（0.71倍）
- 1993/12/30 vs 1992/12/30
- 4%（1.04倍）
- 1994/12/30 vs 1993/12/30
- 44%（1.44倍）
- 1995/12/29 vs 1994/12/30
- -7%（0.93倍）
- 1996/12/30 vs 1995/12/29
- -33%（0.67倍）
- 1997/12/30 vs 1996/12/30
- -56%（0.44倍）
- 1998/12/30 vs 1997/12/30
- 8%（1.08倍）
- 1999/12/30 vs 1998/12/30
- -7%（0.93倍）
- 2000/12/29 vs 1999/12/30
- -8%（0.92倍）
- 2001/12/28 vs 2000/12/29
- -8%（0.92倍）
- 2002/12/30 vs 2001/12/28
- -39%（0.61倍）
- 2003/12/30 vs 2002/12/30
- 123%（2.23倍）
- 2004/12/30 vs 2003/12/30
- 55%（1.55倍）
- 2005/12/30 vs 2004/12/30
- 65%（1.65倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -12%（0.88倍）
- 2008/12/30 vs 2007/12/28
- -33%（0.67倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -26%（0.74倍）
- 2013/12/30 vs 2012/12/28
- 124%（2.24倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- -13%（0.87倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- 23%（1.23倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 142%（2.42倍）
- 2024/05/17 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
359円（2020/03/19） - 434%（5.34倍）
1,917円（5/17）