株価チャート
株価
5/17
- 前日 (5/16)
- 1,773
- 始値
- 1,772
- 高値
- 1,783
- 安値
- 1,760
- 終値 +0.56%
- 1,783
- 出来高 -11.11%
- 18,400
乖離率
- 株価（5日）
移動平均値 - -2.03%
1,820 - 株価（25日）
移動平均値 - -5.61%
1,889 - 出来高（5日）
移動平均値 - -26.22%
24,940
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 | 1,772 | 1,783 | 1,760 | 1,783 | +0.56% | 18,400 | 213億6718万 | -5.61% | 10.56 | 0.94 |
| 05/16 | 1,800 | 1,800 | 1,773 | 1,773 | -1.12% | 20,700 | 212億4734万 | -6.49% | 10.5 | 0.93 |
| 05/15 | 1,831 | 1,831 | 1,787 | 1,793 | -2.71% | 40,800 | 214億8702万 | -5.78% | 10.62 | 0.94 |
| 05/14 | 1,896 | 1,896 | 1,840 | 1,843 | -3.31% | 36,300 | 220億8621万 | -3.36% | 10.91 | 0.97 |
| 05/13 | 1,896 | 1,906 | 1,886 | 1,906 | +0.53% | 8,500 | 228億4119万 | -0.26% | 11.29 | 1 |
| 05/10 | 1,898 | 1,914 | 1,891 | 1,896 | -0.26% | 14,600 | 227億2135万 | -0.84% | 11.23 | 0.99 |
| 05/09 | 1,889 | 1,909 | 1,889 | 1,901 | +0.64% | 9,300 | 227億8127万 | -0.68% | 11.26 | 1 |
| 05/08 | 1,891 | 1,900 | 1,878 | 1,889 | -0.11% | 18,100 | 226億3746万 | -1.46% | 11.18 | 0.99 |
| 05/07 | 1,880 | 1,898 | 1,870 | 1,891 | +0.85% | 18,500 | 226億6143万 | -1.72% | 11.2 | 0.99 |
| 05/02 | 1,872 | 1,886 | 1,870 | 1,875 | -0.16% | 9,200 | 224億6969万 | -2.75% | 11.1 | 0.98 |
| 05/01 | 1,879 | 1,888 | 1,866 | 1,878 | -1.47% | 16,100 | 225億564万 | -2.95% | 11.12 | 0.98 |
| 04/30 | 1,898 | 1,910 | 1,888 | 1,906 | +1.28% | 12,000 | 228億4119万 | -1.75% | 11.29 | 1 |
| 04/26 | 1,893 | 1,915 | 1,861 | 1,882 | -0.95% | 120,300 | 225億5358万 | -3.24% | 11.14 | 0.99 |
| 04/25 | 1,920 | 1,920 | 1,885 | 1,900 | -0.63% | 15,200 | 227億6929万 | -2.61% | 11.25 | 1 |
| 04/24 | 1,898 | 1,916 | 1,895 | 1,912 | +1.16% | 20,900 | 229億1309万 | -2.2% | 11.32 | 1 |
| 04/23 | 1,900 | 1,901 | 1,878 | 1,890 | 0% | 17,400 | 226億4945万 | -3.52% | 11.19 | 0.99 |
| 04/22 | 1,887 | 1,917 | 1,882 | 1,890 | 0% | 15,500 | 226億4945万 | -3.72% | 11.19 | 0.99 |
| 04/19 | 1,915 | 1,915 | 1,866 | 1,890 | -1.15% | 30,100 | 226億4945万 | -3.91% | 11.19 | 0.99 |
| 04/18 | 1,891 | 1,912 | 1,883 | 1,912 | +1.7% | 14,800 | 229億1309万 | -2.99% | 11.32 | 1 |
| 04/17 | 1,920 | 1,920 | 1,872 | 1,880 | -1.21% | 29,900 | 225億2961万 | -4.71% | 11.13 | 0.99 |
| 04/16 | 1,957 | 1,963 | 1,903 | 1,903 | -3.65% | 28,400 | 228億524万 | -3.69% | 11.27 | 1 |
| 04/15 | 1,960 | 1,978 | 1,955 | 1,975 | +0.71% | 22,100 | 236億6808万 | -0.15% | 11.69 | 1.04 |
| 04/12 | 1,963 | 1,970 | 1,945 | 1,961 | +0.15% | 16,500 | 235億30万 | -1.01% | 11.61 | 1.03 |
| 04/11 | 1,940 | 1,970 | 1,940 | 1,958 | +0.72% | 24,600 | 234億6435万 | -1.16% | 11.59 | 1.03 |
| 04/10 | 1,948 | 1,960 | 1,943 | 1,944 | -0.56% | 15,300 | 232億9658万 | -1.92% | 11.51 | 1.02 |
| 04/09 | 1,940 | 1,959 | 1,937 | 1,955 | +1.03% | 29,700 | 234億2840万 | -1.36% | 11.58 | 1.03 |
| 04/08 | 1,918 | 1,935 | 1,918 | 1,935 | +1.31% | 19,500 | 231億8872万 | -2.37% | 11.46 | 1.01 |
| 04/05 | 1,920 | 1,931 | 1,906 | 1,910 | -1.04% | 24,300 | 228億8913万 | -3.68% | 11.31 | 1 |
| 04/04 | 1,924 | 1,940 | 1,923 | 1,930 | -0.1% | 25,800 | 231億2880万 | -2.77% | 11.43 | 1.01 |
| 04/03 | 1,925 | 1,949 | 1,908 | 1,932 | -0.72% | 22,400 | 231億5277万 | -2.67% | 11.44 | 1.01 |
| 04/02 | 1,980 | 1,980 | 1,942 | 1,946 | -1.72% | 30,400 | 233億2054万 | -1.96% | 11.52 | 1.02 |
| 04/01 | 2,068 | 2,068 | 1,980 | 1,980 | -4.26% | 37,800 | 237億2799万 | -0.3% | 11.72 | 1.04 |
| 03/29 | 2,001 | 2,086 | 2,001 | 2,068 | +3.76% | 56,000 | 247億8257万 | +4.23% | 11.65 | 1.08 |
| 03/28 | 2,024 | 2,039 | 1,980 | 1,993 | -2.78% | 37,600 | 238億8378万 | +0.91% | 11.23 | 1.05 |
| 03/27 | 2,020 | 2,051 | 2,020 | 2,050 | +2.19% | 46,400 | 245億6686万 | +4.22% | 11.55 | 1.08 |
| 03/26 | 2,033 | 2,044 | 2,006 | 2,006 | -1.28% | 29,500 | 240億3957万 | +2.82% | 11.3 | 1.05 |
| 03/25 | 2,000 | 2,040 | 1,993 | 2,032 | +1.04% | 44,800 | 243億5115万 | +5.01% | 11.45 | 1.07 |
| 03/22 | 2,019 | 2,019 | 1,998 | 2,011 | +0.25% | 33,800 | 240億9949万 | +4.85% | 11.33 | 1.05 |
| 03/21 | 2,017 | 2,025 | 2,000 | 2,006 | -0.2% | 29,200 | 240億3957万 | +5.47% | 11.3 | 1.05 |
| 03/19 | 1,999 | 2,017 | 1,975 | 2,010 | +0.55% | 51,600 | 240億8751万 | +6.52% | 11.32 | 1.05 |
| 03/18 | 1,983 | 2,009 | 1,975 | 1,999 | +0.86% | 34,000 | 239億5569万 | +6.67% | 11.26 | 1.05 |
| 03/15 | 1,979 | 1,999 | 1,972 | 1,982 | -0.15% | 29,600 | 237億5196万 | +6.5% | 11.17 | 1.04 |
| 03/14 | 1,962 | 1,987 | 1,947 | 1,985 | +1.17% | 28,000 | 237億8791万 | +7.36% | 11.18 | 1.04 |
| 03/13 | 1,970 | 1,989 | 1,946 | 1,962 | -0.15% | 36,600 | 235億1229万 | +6.8% | 11.05 | 1.03 |
| 03/12 | 1,973 | 1,977 | 1,935 | 1,965 | 0% | 48,900 | 235億4824万 | +7.61% | 11.07 | 1.03 |
| 03/11 | 2,030 | 2,030 | 1,950 | 1,965 | -3.58% | 52,400 | 235億4824万 | +8.26% | 11.07 | 1.03 |
| 03/08 | 1,945 | 2,040 | 1,941 | 2,038 | +4.3% | 78,900 | 244億2306万 | +12.97% | 11.48 | 1.07 |
| 03/07 | 1,990 | 1,998 | 1,946 | 1,954 | -1.71% | 44,800 | 234億1641万 | +9.16% | 11.01 | 1.02 |
| 03/06 | 1,953 | 1,990 | 1,953 | 1,988 | +1.79% | 32,900 | 238億2386万 | +11.69% | 11.2 | 1.04 |
| 03/05 | 1,942 | 1,966 | 1,941 | 1,953 | +0.57% | 36,200 | 234億443万 | +10.53% | 11 | 1.02 |
| 03/04 | 2,009 | 2,009 | 1,942 | 1,942 | -1.52% | 108,800 | 232億7261万 | +10.59% | 10.94 | 1.02 |
| 03/01 | 1,965 | 1,986 | 1,939 | 1,972 | +0.31% | 59,400 | 236億3212万 | +13.07% | 11.11 | 1.03 |
| 02/29 | 1,949 | 1,980 | 1,940 | 1,966 | +1.87% | 63,800 | 235億6022万 | +13.58% | 11.07 | 1.03 |
| 02/28 | 1,924 | 1,953 | 1,916 | 1,930 | +0.16% | 53,600 | 231億2880万 | +12.41% | 10.87 | 1.01 |
| 02/27 | 1,965 | 1,965 | 1,915 | 1,927 | -1.93% | 128,200 | 230億9285万 | +13.02% | 10.86 | 1.01 |
| 02/26 | 1,987 | 2,041 | 1,959 | 1,965 | +2.18% | 241,700 | 235億4824万 | +16.07% | 11.07 | 1.03 |
| 02/22 | 1,870 | 1,927 | 1,862 | 1,923 | +4.51% | 188,900 | 230億4492万 | +14.53% | 10.83 | 1.01 |
| 02/21 | 1,790 | 1,847 | 1,775 | 1,840 | +2.39% | 180,700 | 220億5026万 | +10.44% | 10.37 | 0.96 |
| 02/20 | 1,728 | 1,825 | 1,711 | 1,797 | +9.04% | 458,900 | 215億3495万 | +8.45% | 10.12 | 0.94 |
| 02/19 | 1,630 | 1,648 | 1,622 | 1,648 | +1.6% | 70,200 | 197億4936万 | -0.12% | 9.28 | 0.86 |
| 02/16 | 1,616 | 1,634 | 1,612 | 1,622 | +1.38% | 41,700 | 194億3778万 | -1.64% | 9.14 | 0.85 |
| 02/15 | 1,605 | 1,620 | 1,587 | 1,600 | +0.06% | 42,200 | 191億7414万 | -2.91% | 9.01 | 0.84 |
| 02/14 | 1,606 | 1,622 | 1,587 | 1,599 | -2.86% | 73,100 | 191億6215万 | -2.91% | 9.01 | 0.84 |
| 02/13 | 1,671 | 1,674 | 1,638 | 1,646 | -1.73% | 77,000 | 197億2539万 | 0% | 9.27 | 0.86 |
| 02/09 | 1,682 | 1,708 | 1,675 | 1,675 | -0.42% | 46,700 | 200億7292万 | +2.01% | 9.44 | 0.88 |
| 02/08 | 1,686 | 1,694 | 1,668 | 1,682 | -0.24% | 38,900 | 201億5681万 | +2.75% | 9.48 | 0.88 |
| 02/07 | 1,693 | 1,700 | 1,682 | 1,686 | +0.36% | 30,900 | 202億475万 | +3.44% | 9.5 | 0.88 |
| 02/06 | 1,690 | 1,691 | 1,680 | 1,680 | -0.53% | 19,800 | 201億3284万 | +3.58% | 9.46 | 0.88 |
| 02/05 | 1,699 | 1,699 | 1,683 | 1,689 | +0.3% | 23,100 | 202億4070万 | +4.58% | 9.51 | 0.89 |
| 02/02 | 1,694 | 1,694 | 1,679 | 1,684 | -0.59% | 34,700 | 201億8078万 | +4.86% | 9.49 | 0.88 |
| 02/01 | 1,697 | 1,700 | 1,687 | 1,694 | -0.18% | 19,400 | 203億62万 | +6.01% | 9.54 | 0.89 |
| 01/31 | 1,689 | 1,701 | 1,682 | 1,697 | +0.71% | 63,500 | 203億3657万 | +6.73% | 9.56 | 0.89 |
| 01/30 | 1,685 | 1,705 | 1,684 | 1,685 | 0% | 118,400 | 201億9276万 | +6.58% | 9.49 | 0.88 |
| 01/29 | 1,675 | 1,692 | 1,675 | 1,685 | +1.26% | 35,500 | 201億9276万 | +7.12% | 9.49 | 0.88 |
| 01/26 | 1,663 | 1,670 | 1,659 | 1,664 | +0.91% | 43,200 | 199億4110万 | +6.39% | 9.37 | 0.87 |
| 01/25 | 1,631 | 1,650 | 1,630 | 1,649 | +0.98% | 37,300 | 197億6134万 | +5.91% | 9.29 | 0.86 |
| 01/24 | 1,639 | 1,648 | 1,629 | 1,633 | +0.06% | 33,800 | 195億6960万 | +5.35% | 9.2 | 0.86 |
| 01/23 | 1,636 | 1,641 | 1,627 | 1,632 | -0.12% | 26,800 | 195億5762万 | +5.77% | 9.19 | 0.86 |
| 01/22 | 1,631 | 1,638 | 1,625 | 1,634 | +0.49% | 25,100 | 195億8159万 | +6.24% | 9.2 | 0.86 |
| 01/19 | 1,618 | 1,633 | 1,616 | 1,626 | +0.99% | 37,600 | 194億8572万 | +6.14% | 9.16 | 0.85 |
| 01/18 | 1,600 | 1,620 | 1,600 | 1,610 | +0.69% | 17,000 | 192億9397万 | +5.5% | 9.07 | 0.84 |
| 01/17 | 1,620 | 1,622 | 1,598 | 1,599 | -0.81% | 31,000 | 191億6215万 | +5.2% | 9.01 | 0.84 |
| 01/16 | 1,634 | 1,635 | 1,612 | 1,612 | -0.92% | 24,700 | 193億1794万 | +6.33% | 9.08 | 0.85 |
| 01/15 | 1,610 | 1,630 | 1,610 | 1,627 | +1.18% | 46,600 | 194億9770万 | +7.68% | 9.17 | 0.85 |
| 01/12 | 1,620 | 1,628 | 1,598 | 1,608 | +0.06% | 63,600 | 192億7001万 | +6.77% | 9.06 | 0.84 |
| 01/11 | 1,595 | 1,607 | 1,588 | 1,607 | +1.45% | 71,300 | 192億5802万 | +6.99% | 9.05 | 0.84 |
| 01/10 | 1,574 | 1,589 | 1,574 | 1,584 | +1.15% | 34,600 | 189億8239万 | +5.74% | 8.92 | 0.83 |
| 01/09 | 1,561 | 1,570 | 1,555 | 1,566 | +0.77% | 27,900 | 187億6669万 | +4.75% | 8.82 | 0.82 |
| 01/05 | 1,560 | 1,561 | 1,550 | 1,554 | +1.77% | 38,300 | 186億2288万 | +4.09% | 8.75 | 0.82 |
| 01/04 | 1,505 | 1,527 | 1,490 | 1,527 | +1.19% | 45,600 | 182億9932万 | +2.35% | 8.6 | 0.8 |
| 2023 | ||||||||||
| 12/29 | 1,495 | 1,509 | 1,495 | 1,509 | +0.73% | 24,000 | 180億8361万 | +1.21% | 8.5 | 0.84 |
| 12/28 | 1,491 | 1,499 | 1,487 | 1,498 | +0.33% | 20,900 | 179億5178万 | +0.47% | 8.44 | 0.83 |
| 12/27 | 1,483 | 1,493 | 1,483 | 1,493 | +0.81% | 25,700 | 178億9187万 | +0.07% | 8.41 | 0.83 |
| 12/26 | 1,472 | 1,487 | 1,472 | 1,481 | +0.14% | 17,600 | 177億4806万 | -0.8% | 8.34 | 0.82 |
| 12/25 | 1,494 | 1,495 | 1,475 | 1,479 | -0.54% | 18,800 | 177億2409万 | -1.07% | 8.33 | 0.82 |
| 12/22 | 1,482 | 1,491 | 1,477 | 1,487 | +0.95% | 20,600 | 178億1996万 | -0.67% | 8.38 | 0.82 |
| 12/21 | 1,472 | 1,479 | 1,468 | 1,473 | -0.54% | 20,200 | 176億5219万 | -1.73% | 8.3 | 0.82 |
| 12/20 | 1,479 | 1,492 | 1,477 | 1,481 | +0.61% | 24,700 | 177億4806万 | -1.33% | 8.34 | 0.82 |
| 12/19 | 1,470 | 1,473 | 1,461 | 1,472 | -0.14% | 26,600 | 176億4020万 | -2.13% | 8.29 | 0.81 |
| 12/18 | 1,471 | 1,479 | 1,458 | 1,474 | -0.67% | 25,000 | 176億6417万 | -2.51% | 8.3 | 0.82 |
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 | 659 4/25 | 353 1/22 | 169,200 4/26 | - | - | +15.35% 4/18 | -18.77% 1/22 |
| 2009年 3月期 | 549 7/31 | 281 10/10 | 62,400 4/28 | - | - | +15.22% 11/5 | -34.62% 10/10 |
| 2010年 3月期 | 371 4/3 4/1 | 286 11/26 | 42,900 3/26 | - | - | +7.86% 4/28 | -11.55% 11/26 |
| 2011年 3月期 | 422 2/18 | 271 3/15 | 149,800 10/19 | 52億3280万 | 33億6040万 | +21.06% 1/18 | -27.43% 3/15 |
| 2012年 3月期 | 545 3/21 | 313 11/22 | 711,500 3/21 | 67億5800万 | 38億8120万 | +25.33% 3/21 | -10.22% 8/11 |
| 2013年 3月期 | 518 2/12 | 338 10/4 | 107,800 3/26 | 64億2320万 | 41億9120万 | +14.84% 2/8 | -9.46% 5/18 |
| 2014年 3月期 | 505 1/23 1/21 | 392 6/7 | 102,500 3/26 | 62億6200万 | 48億6080万 | +7.54% 9/24 | -11.84% 6/7 |
| 2015年 3月期 | 645 3/17 | 453 5/21 5/20 | 108,400 7/31 | 79億9800万 | 56億1720万 | +9.7% 2/24 | -5.56% 10/17 |
| 2016年 3月期 | 639 6/12 6/11 | 506 8/25 | 103,200 3/28 | 79億2360万 | 62億7440万 | +7.05% 10/28 | -11.71% 8/25 |
| 2017年 3月期 | 792 3/13 | 450 6/24 6/17 他2件 | 293,200 1/31 | 98億2080万 | 55億8000万 | +13.64% 1/31 | -11.1% 5/13 |
| 2018年 3月期 | 1,196 10/13 | 685 4/14 4/13 | 835,800 12/6 | 148億3040万 | 84億9400万 | +17.4% 9/19 | -14.54% 11/17 |
| 2019年 3月期 | 1,040 10/4 | 742 12/25 | 120,000 5/11 | 134億2640万 | 95億7922万 | +7.67% 5/14 | -15.7% 12/25 |
| 2020年 3月期 | 1,051 1/21 | 697 3/13 | 135,100 3/27 | 135億6841万 | 89億9827万 | +8.9% 12/19 | -16.93% 3/13 |
| 2021年 3月期 | 988 9/18 | 740 4/6 | 205,000 10/19 | 127億5508万 | 95億5340万 | +8.33% 5/28 | -7.06% 10/16 |
| 2022年 3月期 | 1,045 2/8 | 853 11/30 | 211,100 12/20 | 125億2311万 | 110億1223万 | +6.71% 2/7 | -7.14% 11/30 |
| 2023年 3月期 | 1,608 2/27 | 928 5/16 | 704,800 2/27 | 192億7001万 | 111億2100万 | +24.05% 2/27 | -6.28% 4/6 |
| 2024年 3月期 | 2,086 3/29 | 1,307 6/2 | 458,900 2/20 | 249億9828万 | 156億6287万 | +16.04% 2/26 | -7.82% 11/16 |
| 最新 | 1,783 2024/5/17 | 18,400 | 213億6718万 | -5.61% 1,889 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/30
- 15%（1.15倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- 32%（1.32倍）
- 2024/05/17 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
271円（2011/03/15） - 558%（6.58倍）
1,783円（5/17）