株価チャート
株価
5/16
- 前日 (5/15)
- 1,400
- 始値
- 1,395
- 高値
- 1,412
- 安値
- 1,395
- 終値 ±0%
- 1,400
- 出来高 -19.06%
- 271,800
乖離率
- 株価（5日）
移動平均値 - +1.97%
1,373 - 株価（25日）
移動平均値 - +0.5%
1,393 - 出来高（5日）
移動平均値 - +76.45%
154,040
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 1,395 | 1,412 | 1,395 | 1,400 | 0% | 271,800 | 434億6006万 | +0.5% | 9.38 | 0.64 |
| 05/15 | 1,356 | 1,421 | 1,347 | 1,400 | +4.01% | 335,800 | 434億6006万 | +0.36% | 9.38 | 0.64 |
| 05/14 | 1,354 | 1,357 | 1,342 | 1,346 | -0.74% | 62,900 | 417億8374万 | -3.58% | 9.01 | 0.62 |
| 05/13 | 1,363 | 1,368 | 1,353 | 1,356 | -0.51% | 52,500 | 420億9417万 | -3.07% | 9.08 | 0.62 |
| 05/10 | 1,371 | 1,373 | 1,363 | 1,363 | -0.44% | 47,200 | 423億1147万 | -2.78% | 9.13 | 0.63 |
| 05/09 | 1,369 | 1,372 | 1,360 | 1,369 | 0% | 42,400 | 424億9773万 | -2.49% | 9.17 | 0.63 |
| 05/08 | 1,369 | 1,381 | 1,368 | 1,369 | 0% | 53,700 | 424億9773万 | -2.7% | 9.17 | 0.63 |
| 05/07 | 1,373 | 1,373 | 1,357 | 1,369 | +0.44% | 63,200 | 424億9773万 | -2.91% | 9.17 | 0.63 |
| 05/02 | 1,370 | 1,371 | 1,358 | 1,363 | -0.58% | 51,500 | 423億1147万 | -3.54% | 9.13 | 0.63 |
| 05/01 | 1,373 | 1,379 | 1,364 | 1,371 | -0.29% | 72,400 | 425億5981万 | -3.31% | 9.18 | 0.63 |
| 04/30 | 1,366 | 1,375 | 1,357 | 1,375 | +1.78% | 120,400 | 426億8398万 | -3.31% | 9.21 | 0.63 |
| 04/26 | 1,340 | 1,351 | 1,336 | 1,351 | +0.67% | 88,300 | 419億3895万 | -5.26% | 9.05 | 0.62 |
| 04/25 | 1,352 | 1,357 | 1,339 | 1,342 | -1.03% | 162,100 | 416億5957万 | -6.22% | 8.99 | 0.62 |
| 04/24 | 1,367 | 1,379 | 1,356 | 1,356 | -3.76% | 288,100 | 420億9417万 | -5.64% | 9.08 | 0.62 |
| 04/23 | 1,413 | 1,414 | 1,406 | 1,409 | -0.07% | 47,200 | 437億3944万 | -2.29% | 9.44 | 0.65 |
| 04/22 | 1,420 | 1,422 | 1,407 | 1,410 | +1.29% | 70,400 | 437億7048万 | -2.35% | 9.44 | 0.65 |
| 04/19 | 1,414 | 1,414 | 1,381 | 1,392 | -1.56% | 68,200 | 432億1171万 | -3.67% | 9.32 | 0.64 |
| 04/18 | 1,401 | 1,418 | 1,399 | 1,414 | +0.78% | 43,600 | 438億9466万 | -2.21% | 9.47 | 0.65 |
| 04/17 | 1,423 | 1,425 | 1,393 | 1,403 | -1.27% | 89,700 | 435億5318万 | -2.91% | 9.4 | 0.64 |
| 04/16 | 1,444 | 1,450 | 1,417 | 1,421 | -2.07% | 97,900 | 441億1196万 | -1.73% | 9.52 | 0.65 |
| 04/15 | 1,434 | 1,452 | 1,432 | 1,451 | +0.42% | 84,300 | 450億4324万 | +0.35% | 9.72 | 0.67 |
| 04/12 | 1,448 | 1,451 | 1,435 | 1,445 | -0.34% | 97,600 | 448億5699万 | 0% | 9.68 | 0.66 |
| 04/11 | 1,447 | 1,453 | 1,444 | 1,450 | -0.21% | 51,500 | 450億1220万 | +0.49% | 9.71 | 0.67 |
| 04/10 | 1,453 | 1,460 | 1,441 | 1,453 | -0.27% | 109,600 | 451億533万 | +0.83% | 9.73 | 0.67 |
| 04/09 | 1,440 | 1,458 | 1,438 | 1,457 | +1.18% | 86,200 | 452億2950万 | +1.25% | 9.76 | 0.67 |
| 04/08 | 1,433 | 1,441 | 1,428 | 1,440 | +0.84% | 45,100 | 447億177万 | +0.21% | 9.64 | 0.66 |
| 04/05 | 1,420 | 1,433 | 1,419 | 1,428 | +0.14% | 58,900 | 443億2926万 | -0.63% | 9.56 | 0.66 |
| 04/04 | 1,429 | 1,438 | 1,424 | 1,426 | -0.07% | 50,000 | 442億6717万 | -0.77% | 9.55 | 0.65 |
| 04/03 | 1,411 | 1,434 | 1,404 | 1,427 | +0.71% | 74,300 | 442億9821万 | -0.7% | 9.56 | 0.65 |
| 04/02 | 1,427 | 1,433 | 1,416 | 1,417 | -0.84% | 62,300 | 439億8778万 | -1.32% | 9.49 | 0.65 |
| 04/01 | 1,465 | 1,465 | 1,429 | 1,429 | -2.32% | 81,900 | 443億6030万 | -0.42% | 9.57 | 0.66 |
| 03/29 | 1,441 | 1,464 | 1,439 | 1,463 | +1.95% | 83,000 | 454億1576万 | +2.02% | 27.59 | 0.67 |
| 03/28 | 1,440 | 1,445 | 1,429 | 1,435 | -2.71% | 129,700 | 445億4656万 | +0.21% | 27.06 | 0.66 |
| 03/27 | 1,488 | 1,489 | 1,475 | 1,475 | -0.41% | 220,800 | 457億8827万 | +3.15% | 27.82 | 0.68 |
| 03/26 | 1,475 | 1,483 | 1,472 | 1,481 | +0.2% | 103,100 | 459億7453万 | +3.86% | 27.93 | 0.68 |
| 03/25 | 1,480 | 1,488 | 1,472 | 1,478 | -0.27% | 145,700 | 458億8140万 | +3.94% | 27.87 | 0.68 |
| 03/22 | 1,494 | 1,495 | 1,475 | 1,482 | -0.47% | 107,000 | 460億557万 | +4.51% | 27.95 | 0.68 |
| 03/21 | 1,488 | 1,496 | 1,479 | 1,489 | +0.68% | 135,900 | 462億2287万 | +5.3% | 28.08 | 0.68 |
| 03/19 | 1,450 | 1,479 | 1,445 | 1,479 | +2.07% | 182,200 | 459億1244万 | +4.89% | 27.89 | 0.68 |
| 03/18 | 1,445 | 1,456 | 1,444 | 1,449 | +0.91% | 149,400 | 449億8116万 | +3.06% | 27.33 | 0.66 |
| 03/15 | 1,419 | 1,438 | 1,413 | 1,436 | +1.2% | 96,500 | 445億7760万 | +2.28% | 27.08 | 0.66 |
| 03/14 | 1,405 | 1,419 | 1,403 | 1,419 | +1.14% | 54,300 | 440億4987万 | +1.21% | 26.76 | 0.65 |
| 03/13 | 1,420 | 1,426 | 1,401 | 1,403 | -0.71% | 62,400 | 435億5318万 | +0.07% | 26.46 | 0.64 |
| 03/12 | 1,405 | 1,413 | 1,391 | 1,413 | -0.14% | 109,200 | 438億6361万 | +0.78% | 26.65 | 0.65 |
| 03/11 | 1,421 | 1,426 | 1,405 | 1,415 | -0.91% | 91,800 | 439億2570万 | +0.93% | 26.69 | 0.65 |
| 03/08 | 1,400 | 1,429 | 1,397 | 1,428 | +1.35% | 121,800 | 443億2926万 | +1.93% | 26.93 | 0.66 |
| 03/07 | 1,423 | 1,423 | 1,402 | 1,409 | +0.28% | 76,700 | 437億3944万 | +0.57% | 26.57 | 0.65 |
| 03/06 | 1,404 | 1,409 | 1,397 | 1,405 | +0.07% | 70,000 | 436億1527万 | +0.29% | 26.5 | 0.64 |
| 03/05 | 1,400 | 1,404 | 1,390 | 1,404 | +0.14% | 78,900 | 435億8423万 | +0.14% | 26.48 | 0.64 |
| 03/04 | 1,425 | 1,425 | 1,402 | 1,402 | -1.61% | 78,500 | 435億2214万 | +0.07% | 26.44 | 0.64 |
| 03/01 | 1,433 | 1,437 | 1,423 | 1,425 | -0.84% | 62,300 | 442億3613万 | +1.71% | 26.88 | 0.65 |
| 02/29 | 1,431 | 1,440 | 1,425 | 1,437 | +0.7% | 96,100 | 446億864万 | +2.72% | 27.1 | 0.66 |
| 02/28 | 1,420 | 1,437 | 1,416 | 1,427 | +1.49% | 95,300 | 442億9821万 | +2.07% | 26.91 | 0.65 |
| 02/27 | 1,409 | 1,420 | 1,401 | 1,406 | +0.72% | 76,300 | 436億4631万 | +0.72% | 26.52 | 0.64 |
| 02/26 | 1,404 | 1,411 | 1,395 | 1,396 | -0.5% | 63,900 | 433億3588万 | 0% | 26.33 | 0.64 |
| 02/22 | 1,396 | 1,408 | 1,391 | 1,403 | +0.57% | 77,100 | 435億5318万 | +0.57% | 26.46 | 0.64 |
| 02/21 | 1,394 | 1,399 | 1,387 | 1,395 | +0.5% | 39,100 | 433億484万 | +0.07% | 26.31 | 0.64 |
| 02/20 | 1,395 | 1,396 | 1,384 | 1,388 | -0.36% | 45,100 | 430億8754万 | -0.43% | 26.18 | 0.64 |
| 02/19 | 1,378 | 1,393 | 1,375 | 1,393 | +1.38% | 72,300 | 432億4275万 | -0.07% | 26.27 | 0.64 |
| 02/16 | 1,372 | 1,384 | 1,372 | 1,374 | +0.44% | 75,500 | 426億5294万 | -1.36% | 25.91 | 0.63 |
| 02/15 | 1,383 | 1,390 | 1,367 | 1,368 | -1.08% | 67,300 | 424億6668万 | -1.79% | 25.8 | 0.63 |
| 02/14 | 1,399 | 1,399 | 1,376 | 1,383 | -1.36% | 75,200 | 429億3233万 | -0.79% | 26.08 | 0.63 |
| 02/13 | 1,386 | 1,404 | 1,379 | 1,402 | +1.52% | 93,800 | 435億2214万 | +0.65% | 26.44 | 0.64 |
| 02/09 | 1,379 | 1,392 | 1,375 | 1,381 | -0.22% | 79,000 | 428億7024万 | -0.79% | 26.05 | 0.63 |
| 02/08 | 1,401 | 1,401 | 1,378 | 1,384 | -1.21% | 147,600 | 429億6337万 | -0.43% | 26.1 | 0.63 |
| 02/07 | 1,398 | 1,408 | 1,396 | 1,401 | +0.29% | 55,300 | 434億9110万 | +0.94% | 26.42 | 0.64 |
| 02/06 | 1,408 | 1,408 | 1,397 | 1,397 | -0.99% | 61,700 | 433億6693万 | +0.87% | 26.35 | 0.64 |
| 02/05 | 1,411 | 1,412 | 1,405 | 1,411 | +0.36% | 86,600 | 438億153万 | +2.1% | 26.61 | 0.65 |
| 02/02 | 1,408 | 1,411 | 1,397 | 1,406 | -0.14% | 71,500 | 436億4631万 | +2.11% | 26.52 | 0.64 |
| 02/01 | 1,420 | 1,422 | 1,408 | 1,408 | -1.26% | 62,100 | 437億840万 | +2.62% | 26.55 | 0.65 |
| 01/31 | 1,409 | 1,426 | 1,407 | 1,426 | +1.21% | 92,700 | 442億6717万 | +4.32% | 26.89 | 0.65 |
| 01/30 | 1,415 | 1,415 | 1,407 | 1,409 | -0.42% | 47,800 | 437億3944万 | +3.45% | 26.57 | 0.65 |
| 01/29 | 1,398 | 1,415 | 1,398 | 1,415 | +1.58% | 85,700 | 439億2570万 | +4.27% | 26.69 | 0.65 |
| 01/26 | 1,394 | 1,397 | 1,390 | 1,393 | -0.14% | 76,800 | 432億4275万 | +3.11% | 26.27 | 0.64 |
| 01/25 | 1,381 | 1,395 | 1,378 | 1,395 | +0.58% | 74,400 | 433億484万 | +3.56% | 26.31 | 0.64 |
| 01/24 | 1,390 | 1,391 | 1,382 | 1,387 | -0.29% | 78,800 | 430億5650万 | +3.28% | 26.16 | 0.64 |
| 01/23 | 1,396 | 1,399 | 1,389 | 1,391 | -0.14% | 76,800 | 431億8067万 | +3.81% | 26.23 | 0.64 |
| 01/22 | 1,386 | 1,395 | 1,386 | 1,393 | +0.29% | 59,100 | 432億4275万 | +4.19% | 26.27 | 0.64 |
| 01/19 | 1,391 | 1,391 | 1,385 | 1,389 | +0.22% | 75,000 | 431億1858万 | +4.2% | 26.2 | 0.64 |
| 01/18 | 1,386 | 1,391 | 1,384 | 1,386 | +0.14% | 55,400 | 430億2545万 | +4.13% | 26.14 | 0.64 |
| 01/17 | 1,385 | 1,406 | 1,384 | 1,384 | -0.14% | 137,800 | 429億6337万 | +4.3% | 26.1 | 0.63 |
| 01/16 | 1,391 | 1,394 | 1,386 | 1,386 | -0.14% | 60,900 | 430億2545万 | +4.6% | 26.14 | 0.64 |
| 01/15 | 1,377 | 1,394 | 1,377 | 1,388 | +0.8% | 89,400 | 430億8754万 | +4.91% | 26.18 | 0.64 |
| 01/12 | 1,382 | 1,383 | 1,371 | 1,377 | +0.07% | 103,700 | 427億4607万 | +4.4% | 25.97 | 0.63 |
| 01/11 | 1,385 | 1,391 | 1,376 | 1,376 | -0.07% | 132,500 | 427億1503万 | +4.48% | 25.95 | 0.63 |
| 01/10 | 1,372 | 1,384 | 1,372 | 1,377 | +0.36% | 144,500 | 427億4607万 | +4.71% | 25.97 | 0.63 |
| 01/09 | 1,371 | 1,376 | 1,365 | 1,372 | +0.81% | 119,900 | 425億9085万 | +4.49% | 25.88 | 0.63 |
| 01/05 | 1,358 | 1,363 | 1,356 | 1,361 | +0.89% | 161,800 | 422億4938万 | +3.81% | 25.67 | 0.62 |
| 01/04 | 1,338 | 1,349 | 1,323 | 1,349 | +1.43% | 145,500 | 418億7687万 | +3.06% | 25.44 | 0.62 |
| 2023 | ||||||||||
| 12/29 | 1,328 | 1,335 | 1,322 | 1,330 | +0.3% | 97,400 | 412億8705万 | +1.68% | 25.08 | 0.59 |
| 12/28 | 1,315 | 1,329 | 1,312 | 1,326 | +1.38% | 118,100 | 411億6288万 | +1.38% | 25.01 | 0.59 |
| 12/27 | 1,298 | 1,308 | 1,295 | 1,308 | +1% | 137,900 | 406億411万 | 0% | 24.67 | 0.58 |
| 12/26 | 1,291 | 1,297 | 1,291 | 1,295 | +0.86% | 107,100 | 402億55万 | -0.99% | 24.42 | 0.58 |
| 12/25 | 1,294 | 1,297 | 1,281 | 1,284 | -0.31% | 100,700 | 398億5908万 | -1.91% | 24.22 | 0.57 |
| 12/22 | 1,281 | 1,290 | 1,281 | 1,288 | +0.55% | 82,500 | 399億8325万 | -1.75% | 24.29 | 0.57 |
| 12/21 | 1,285 | 1,287 | 1,279 | 1,281 | -0.39% | 108,800 | 397億6595万 | -2.36% | 24.16 | 0.57 |
| 12/20 | 1,283 | 1,296 | 1,283 | 1,286 | +0.23% | 115,000 | 399億2116万 | -2.06% | 24.25 | 0.57 |
| 12/19 | 1,281 | 1,288 | 1,277 | 1,283 | +0.23% | 162,300 | 398億2804万 | -2.43% | 24.2 | 0.57 |
| 12/18 | 1,300 | 1,300 | 1,278 | 1,280 | -2.14% | 341,600 | 397億3491万 | -2.81% | 24.14 | 0.57 |
| 12/15 | 1,300 | 1,310 | 1,295 | 1,308 | +0.69% | 183,800 | 406億411万 | -0.83% | 24.67 | 0.58 |
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 | 653 5,220 3/14 | 556 4,450 3/28 | 12,000 1,500 3/26 | - | - | +5.16% 5/14 | -1.25% 5/2 |
| 2009年 3月期 | 669 5,350 6/2 5,350 5/20 | 114 915 2/27 | 218,400 27,300 8/22 | - | - | +26.89% 4/23 | -42.25% 10/8 |
| 2010年 3月期 | 624 4,990 9/29 | 142 1,135 4/1 | 482,400 60,300 9/9 | - | - | +71.65% 6/8 | -28.26% 11/19 |
| 2011年 3月期 | 621 2,485 2/14 | 333 2,666 7/2 | 2,877,200 719,300 12/24 | 132億5002万 | 71億755万 | +22.96% 1/18 | -39.98% 3/15 |
| 2012年 3月期 | 622 2,489 4/27 | 350 1,401 12/19 | 762,000 190,500 2/29 | 132億7134万 | 74億7013万 | +16.19% 2/2 | -19.22% 10/5 |
| 2013年 3月期 | 545 2,180 3/25 | 276 1,102 11/14 | 1,192,800 298,200 3/25 | 116億2376万 | 58億7586万 | +27.06% 3/25 | -14.06% 6/4 |
| 2014年 3月期 | 606 2,424 1/21 | 424 1,696 4/2 | 1,037,600 259,400 5/22 | 154億791万 | 90億4307万 | +16.37% 5/22 | -10.2% 6/7 |
| 2015年 3月期 | 1,054 2,107 12/8 | 490 1,960 5/9 | 3,041,400 1,520,700 12/5 | 269億1397万 | 249億2649万 | +24.94% 11/13 | -12.31% 10/17 |
| 2016年 3月期 | 1,099 2,198 6/12 | 525 1,050 2/12 | 506,400 253,200 2/12 | 281億6341万 | 135億1854万 | +16.45% 3/14 | -21.84% 2/12 |
| 2017年 3月期 | 999 1,998 3/6 | 625 1,250 11/9 1,250 8/4 | 328,400 164,200 7/14 | 257億5022万 | 161億850万 | +17.83% 12/9 | -14.05% 8/4 |
| 2018年 3月期 | 2,690 2/2 | 837 1,673 4/13 | 1,767,700 9/28 | 695億5048万 | 215億7166万 | +36.02% 8/29 | -11.32% 3/26 |
| 2019年 3月期 | 2,180 5/15 | 923 12/25 | 1,133,700 2/20 | 563億8526万 | 238億8927万 | +14.2% 2/20 | -20.04% 12/25 |
| 2020年 3月期 | 1,552 11/15 | 867 3/13 | 1,046,800 5/30 | 402億2116万 | 224億6891万 | +10.9% 11/15 | -20.52% 3/9 |
| 2021年 3月期 | 1,813 3/4 | 947 4/3 | 493,700 1/18 | 470億3484万 | 245億4216万 | +14.39% 1/18 | -10.07% 11/18 |
| 2022年 3月期 | 1,813 10/19 | 1,149 12/3 | 2,718,500 12/10 | 470億8052万 | 298億4688万 | +11.56% 1/5 | -26.28% 11/30 |
| 2023年 3月期 | 1,465 4/19 | 1,234 6/20 | 596,800 11/8 | 453億8130万 | 382億2561万 | +5.79% 8/26 | -8.72% 5/13 |
| 2024年 3月期 | 1,496 3/21 | 1,277 12/19 | 341,600 12/18 | 464億4017万 | 396億4178万 | +5.32% 3/21 | -6.24% 4/25 |
| 最新 | 1,400 2024/5/16 | 271,800 | 434億6006万 | +0.5% 1,393 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 102%（2.02倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- 70%（1.7倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 184%（2.84倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/05/16 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
114円（2009/02/27） - 1124%（12.24倍）
1,400円（5/16）