株価チャート
株価
5/17
- 前日 (5/16)
- 1,157
- 始値
- 1,156
- 高値
- 1,162
- 安値
- 1,155
- 終値 -0.17%
- 1,155
- 出来高 -29.55%
- 12,400
乖離率
- 株価（5日）
移動平均値 - -0.52%
1,161 - 株価（25日）
移動平均値 - -1.62%
1,174 - 出来高（5日）
移動平均値 - -26.37%
16,840
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 | 1,156 | 1,162 | 1,155 | 1,155 | -0.17% | 12,400 | 352億3132万 | -1.62% | 17.74 | 1.41 |
| 05/16 | 1,170 | 1,170 | 1,157 | 1,157 | -0.77% | 17,600 | 352億9232万 | -1.62% | 17.77 | 1.41 |
| 05/15 | 1,171 | 1,173 | 1,161 | 1,166 | +0.17% | 22,100 | 355億6685万 | -1.02% | 17.91 | 1.42 |
| 05/14 | 1,163 | 1,170 | 1,160 | 1,164 | +0.09% | 15,200 | 355億585万 | -1.19% | 17.87 | 1.42 |
| 05/13 | 1,166 | 1,173 | 1,162 | 1,163 | +0.17% | 16,900 | 354億7534万 | -1.44% | 17.86 | 1.42 |
| 05/10 | 1,167 | 1,168 | 1,159 | 1,161 | -0.85% | 25,900 | 354億1434万 | -1.69% | 17.83 | 1.42 |
| 05/09 | 1,161 | 1,174 | 1,159 | 1,171 | +0.86% | 21,700 | 357億1937万 | -0.93% | 17.98 | 1.43 |
| 05/08 | 1,164 | 1,173 | 1,161 | 1,161 | -0.09% | 15,600 | 354億1434万 | -1.86% | 17.83 | 1.42 |
| 05/07 | 1,166 | 1,172 | 1,160 | 1,162 | -0.34% | 18,500 | 354億4484万 | -2.02% | 17.84 | 1.42 |
| 05/02 | 1,160 | 1,166 | 1,158 | 1,166 | -0.26% | 13,100 | 355億6685万 | -1.85% | 17.91 | 1.42 |
| 05/01 | 1,170 | 1,175 | 1,160 | 1,169 | -0.93% | 21,500 | 356億5836万 | -1.85% | 17.95 | 1.43 |
| 04/30 | 1,167 | 1,180 | 1,160 | 1,180 | +1.11% | 37,600 | 359億9390万 | -1.26% | 18.12 | 1.44 |
| 04/26 | 1,162 | 1,169 | 1,153 | 1,167 | +0.09% | 38,400 | 355億9736万 | -2.59% | 17.92 | 1.43 |
| 04/25 | 1,170 | 1,170 | 1,162 | 1,166 | -0.93% | 15,100 | 355億6685万 | -3% | 17.91 | 1.42 |
| 04/24 | 1,170 | 1,179 | 1,170 | 1,177 | +0.51% | 28,500 | 359億239万 | -2.4% | 18.07 | 1.44 |
| 04/23 | 1,180 | 1,180 | 1,167 | 1,171 | -0.76% | 15,500 | 357億1937万 | -3.14% | 17.98 | 1.43 |
| 04/22 | 1,165 | 1,187 | 1,165 | 1,180 | +1.55% | 22,600 | 359億9390万 | -2.72% | 18.12 | 1.44 |
| 04/19 | 1,172 | 1,172 | 1,149 | 1,162 | -1.02% | 36,000 | 354億4484万 | -4.44% | 17.84 | 1.42 |
| 04/18 | 1,161 | 1,174 | 1,159 | 1,174 | +1.03% | 17,400 | 358億1088万 | -3.77% | 18.03 | 1.43 |
| 04/17 | 1,181 | 1,182 | 1,162 | 1,162 | -1.61% | 27,500 | 354億4484万 | -4.99% | 17.84 | 1.42 |
| 04/16 | 1,199 | 1,199 | 1,175 | 1,181 | -1.5% | 32,100 | 360億2440万 | -3.67% | 18.14 | 1.44 |
| 04/15 | 1,203 | 1,206 | 1,197 | 1,199 | -0.33% | 30,000 | 365億7346万 | -2.44% | 18.41 | 1.46 |
| 04/12 | 1,222 | 1,222 | 1,203 | 1,203 | -1.31% | 27,500 | 366億9548万 | -2.35% | 18.47 | 1.47 |
| 04/11 | 1,207 | 1,223 | 1,204 | 1,219 | +0.99% | 39,100 | 371億8353万 | -1.3% | 18.72 | 1.49 |
| 04/10 | 1,202 | 1,213 | 1,202 | 1,207 | -0.17% | 12,200 | 368億1749万 | -2.35% | 18.53 | 1.47 |
| 04/09 | 1,196 | 1,216 | 1,192 | 1,209 | +0.83% | 24,800 | 368億7850万 | -2.42% | 18.57 | 1.48 |
| 04/08 | 1,188 | 1,203 | 1,188 | 1,199 | +0.93% | 33,800 | 365億7346万 | -3.38% | 18.41 | 1.46 |
| 04/05 | 1,175 | 1,191 | 1,175 | 1,188 | -0.5% | 20,600 | 362億3793万 | -4.58% | 18.24 | 1.45 |
| 04/04 | 1,190 | 1,198 | 1,182 | 1,194 | +0.51% | 31,900 | 364億2095万 | -4.4% | 18.34 | 1.46 |
| 04/03 | 1,183 | 1,194 | 1,174 | 1,188 | -0.42% | 28,800 | 362億3793万 | -5.19% | 18.24 | 1.45 |
| 04/02 | 1,208 | 1,210 | 1,188 | 1,193 | -1.24% | 36,500 | 363億9044万 | -5.24% | 18.32 | 1.46 |
| 04/01 | 1,228 | 1,235 | 1,208 | 1,208 | -1.23% | 30,200 | 368億4799万 | -4.35% | 18.55 | 1.48 |
| 03/29 | 1,221 | 1,225 | 1,213 | 1,223 | +1.07% | 38,600 | 373億554万 | -3.4% | 19.03 | 1.49 |
| 03/28 | 1,208 | 1,222 | 1,206 | 1,210 | -3.82% | 217,600 | 369億900万 | -4.65% | 18.83 | 1.48 |
| 03/27 | 1,258 | 1,265 | 1,252 | 1,258 | +0.32% | 221,300 | 383億7316万 | -1.02% | 19.57 | 1.54 |
| 03/26 | 1,245 | 1,261 | 1,244 | 1,254 | +0.08% | 79,500 | 382億5115万 | -1.42% | 19.51 | 1.53 |
| 03/25 | 1,268 | 1,275 | 1,250 | 1,253 | -0.95% | 122,100 | 382億2064万 | -1.57% | 19.5 | 1.53 |
| 03/22 | 1,268 | 1,268 | 1,256 | 1,265 | +0.08% | 49,000 | 385億8668万 | -0.63% | 19.68 | 1.55 |
| 03/21 | 1,279 | 1,279 | 1,259 | 1,264 | -0.32% | 112,200 | 385億5618万 | -0.63% | 19.67 | 1.54 |
| 03/19 | 1,260 | 1,268 | 1,253 | 1,268 | +0.88% | 23,000 | 386億7819万 | -0.39% | 19.73 | 1.55 |
| 03/18 | 1,264 | 1,267 | 1,253 | 1,257 | -0.24% | 31,700 | 383億4266万 | -1.18% | 19.56 | 1.54 |
| 03/15 | 1,250 | 1,263 | 1,250 | 1,260 | +0.16% | 27,300 | 384億3417万 | -0.94% | 19.61 | 1.54 |
| 03/14 | 1,250 | 1,261 | 1,245 | 1,258 | +0.96% | 22,500 | 383億7316万 | -1.1% | 19.57 | 1.54 |
| 03/13 | 1,259 | 1,265 | 1,244 | 1,246 | -0.88% | 31,100 | 380億712万 | -2.12% | 19.39 | 1.52 |
| 03/12 | 1,254 | 1,257 | 1,233 | 1,257 | +0.08% | 43,200 | 383億4266万 | -1.33% | 19.56 | 1.54 |
| 03/11 | 1,270 | 1,271 | 1,245 | 1,256 | -1.18% | 58,000 | 383億1215万 | -1.49% | 19.54 | 1.53 |
| 03/08 | 1,250 | 1,272 | 1,250 | 1,271 | +1.03% | 103,100 | 387億6970万 | -0.31% | 19.78 | 1.55 |
| 03/07 | 1,270 | 1,271 | 1,253 | 1,258 | +0.24% | 101,200 | 383億7316万 | -1.41% | 19.57 | 1.54 |
| 03/06 | 1,264 | 1,268 | 1,255 | 1,255 | -1.49% | 139,400 | 382億8165万 | -1.57% | 19.53 | 1.53 |
| 03/05 | 1,267 | 1,274 | 1,256 | 1,274 | +0.31% | 70,300 | 388億6121万 | -0.08% | 19.82 | 1.56 |
| 03/04 | 1,308 | 1,308 | 1,269 | 1,270 | -1.24% | 120,300 | 387億3920万 | -0.24% | 19.76 | 1.55 |
| 03/01 | 1,300 | 1,306 | 1,275 | 1,286 | -1.53% | 101,700 | 392億2725万 | +1.1% | 20.01 | 1.57 |
| 02/29 | 1,323 | 1,323 | 1,304 | 1,306 | +0.69% | 89,100 | 398億3732万 | +2.92% | 20.32 | 1.6 |
| 02/28 | 1,344 | 1,344 | 1,295 | 1,297 | -1.74% | 96,400 | 395億6279万 | +2.45% | 20.18 | 1.58 |
| 02/27 | 1,309 | 1,330 | 1,309 | 1,320 | +0.99% | 52,500 | 402億6436万 | +4.43% | 20.54 | 1.61 |
| 02/26 | 1,307 | 1,308 | 1,295 | 1,307 | +1.4% | 34,200 | 398億6782万 | +3.73% | 20.34 | 1.6 |
| 02/22 | 1,283 | 1,291 | 1,276 | 1,289 | +0.47% | 26,000 | 393億1876万 | +2.63% | 20.06 | 1.57 |
| 02/21 | 1,277 | 1,292 | 1,272 | 1,283 | +0.79% | 33,400 | 391億3574万 | +2.39% | 19.96 | 1.57 |
| 02/20 | 1,280 | 1,286 | 1,273 | 1,273 | -0.7% | 18,400 | 388億3071万 | +1.84% | 19.81 | 1.55 |
| 02/19 | 1,272 | 1,282 | 1,268 | 1,282 | +0.94% | 22,300 | 391億524万 | +2.72% | 19.95 | 1.57 |
| 02/16 | 1,250 | 1,272 | 1,250 | 1,270 | +2.09% | 25,800 | 387億3920万 | +2.01% | 19.76 | 1.55 |
| 02/15 | 1,262 | 1,262 | 1,242 | 1,244 | -1.03% | 22,200 | 379億4611万 | +0.08% | 19.36 | 1.52 |
| 02/14 | 1,276 | 1,276 | 1,247 | 1,257 | -1.57% | 33,700 | 383億4266万 | +1.21% | 19.56 | 1.54 |
| 02/13 | 1,260 | 1,283 | 1,260 | 1,277 | +2% | 44,800 | 389億5272万 | +2.9% | 19.87 | 1.56 |
| 02/09 | 1,251 | 1,256 | 1,238 | 1,252 | -0.24% | 37,800 | 381億9014万 | +1.05% | 19.48 | 1.53 |
| 02/08 | 1,258 | 1,264 | 1,246 | 1,255 | -0.4% | 32,200 | 382億8165万 | +1.46% | 19.53 | 1.53 |
| 02/07 | 1,270 | 1,271 | 1,258 | 1,260 | -0.79% | 26,300 | 384億3417万 | +2.02% | 19.61 | 1.54 |
| 02/06 | 1,279 | 1,279 | 1,266 | 1,270 | -0.7% | 24,100 | 387億3920万 | +3.17% | 19.76 | 1.55 |
| 02/05 | 1,280 | 1,283 | 1,271 | 1,279 | +0.55% | 21,500 | 390億1373万 | +4.24% | 19.9 | 1.56 |
| 02/02 | 1,286 | 1,287 | 1,268 | 1,272 | -0.31% | 22,500 | 388億21万 | +4.09% | 19.79 | 1.55 |
| 02/01 | 1,278 | 1,286 | 1,273 | 1,276 | -0.16% | 30,400 | 389億2222万 | +4.85% | 19.85 | 1.56 |
| 01/31 | 1,260 | 1,278 | 1,246 | 1,278 | +2.4% | 28,600 | 389億8323万 | +5.53% | 19.89 | 1.56 |
| 01/30 | 1,259 | 1,262 | 1,248 | 1,248 | -0.56% | 22,500 | 380億6813万 | +3.57% | 19.42 | 1.52 |
| 01/29 | 1,248 | 1,255 | 1,238 | 1,255 | +2.62% | 36,600 | 382億8165万 | +4.58% | 19.53 | 1.53 |
| 01/26 | 1,240 | 1,240 | 1,223 | 1,223 | -1.37% | 33,000 | 373億554万 | +2.43% | 19.03 | 1.49 |
| 01/25 | 1,228 | 1,240 | 1,227 | 1,240 | +1.31% | 20,800 | 378億2410万 | +4.2% | 19.29 | 1.51 |
| 01/24 | 1,239 | 1,239 | 1,223 | 1,224 | -0.57% | 22,800 | 373億3605万 | +3.29% | 19.05 | 1.5 |
| 01/23 | 1,248 | 1,248 | 1,231 | 1,231 | -0.73% | 28,400 | 375億4957万 | +4.23% | 19.15 | 1.5 |
| 01/22 | 1,211 | 1,240 | 1,211 | 1,240 | +2.65% | 22,200 | 378億2410万 | +5.35% | 19.29 | 1.51 |
| 01/19 | 1,213 | 1,213 | 1,202 | 1,208 | -0.25% | 24,900 | 368億4799万 | +2.98% | 18.8 | 1.48 |
| 01/18 | 1,211 | 1,217 | 1,207 | 1,211 | 0% | 19,000 | 369億3950万 | +3.42% | 18.84 | 1.48 |
| 01/17 | 1,229 | 1,231 | 1,211 | 1,211 | -0.25% | 25,800 | 369億3950万 | +3.68% | 18.84 | 1.48 |
| 01/16 | 1,227 | 1,227 | 1,212 | 1,214 | -0.65% | 17,700 | 370億3101万 | +4.12% | 18.89 | 1.48 |
| 01/15 | 1,206 | 1,224 | 1,203 | 1,222 | +1.33% | 23,100 | 372億7504万 | +4.89% | 19.01 | 1.49 |
| 01/12 | 1,227 | 1,232 | 1,200 | 1,206 | -1.63% | 38,400 | 367億8699万 | +3.79% | 18.77 | 1.47 |
| 01/11 | 1,228 | 1,229 | 1,213 | 1,226 | +0.16% | 29,800 | 373億9705万 | +5.6% | 19.08 | 1.5 |
| 01/10 | 1,226 | 1,228 | 1,216 | 1,224 | -0.16% | 26,500 | 373億3605万 | +5.52% | 19.05 | 1.5 |
| 01/09 | 1,225 | 1,235 | 1,219 | 1,226 | +1.16% | 33,600 | 373億9705万 | +5.78% | 19.08 | 1.5 |
| 01/05 | 1,219 | 1,223 | 1,209 | 1,212 | 0% | 26,700 | 369億7001万 | +4.75% | 18.86 | 1.48 |
| 01/04 | 1,200 | 1,213 | 1,192 | 1,212 | +1.34% | 28,800 | 369億7001万 | +4.75% | 18.86 | 1.48 |
| 2023 | ||||||||||
| 12/29 | 1,186 | 1,197 | 1,175 | 1,196 | +1.27% | 35,600 | 364億8195万 | +3.37% | 18.61 | 1.5 |
| 12/28 | 1,158 | 1,183 | 1,154 | 1,181 | +1.99% | 37,400 | 360億2440万 | +1.99% | 18.38 | 1.49 |
| 12/27 | 1,155 | 1,158 | 1,140 | 1,158 | +0.61% | 29,400 | 353億2283万 | -0.17% | 18.02 | 1.46 |
| 12/26 | 1,148 | 1,154 | 1,143 | 1,151 | +0.79% | 29,600 | 351億930万 | -0.95% | 17.91 | 1.45 |
| 12/25 | 1,142 | 1,145 | 1,134 | 1,142 | +0.97% | 19,600 | 348億3478万 | -1.97% | 17.77 | 1.44 |
| 12/22 | 1,126 | 1,133 | 1,126 | 1,131 | +0.44% | 14,800 | 344億9924万 | -3.25% | 17.6 | 1.42 |
| 12/21 | 1,129 | 1,129 | 1,117 | 1,126 | -0.35% | 14,900 | 343億4672万 | -4.01% | 17.52 | 1.42 |
| 12/20 | 1,115 | 1,136 | 1,115 | 1,130 | +1.44% | 16,000 | 344億6874万 | -3.99% | 17.58 | 1.42 |
| 12/19 | 1,120 | 1,120 | 1,109 | 1,114 | -0.09% | 18,500 | 339億8068万 | -5.59% | 17.33 | 1.4 |
| 12/18 | 1,114 | 1,115 | 1,101 | 1,115 | -0.36% | 28,800 | 340億1119万 | -5.75% | 17.35 | 1.4 |
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 | |
| 2014年 3月期 | 668 1,335 5/23 | 385 770 6/27 | 606,200 303,100 5/23 | - | - | +11% 2/27 | -13.1% 6/27 |
| 2015年 3月期 | 875 1,750 10/31 | 483 966 4/11 | 582,800 291,400 10/30 | 266億9039万 | 147億3309万 | +17.02% 10/8 | -9.93% 11/25 |
| 2016年 3月期 | 945 1,889 11/26 | 668 1,336 2/12 | 249,200 124,600 5/12 | 288億1037万 | 203億7621万 | +9.92% 8/3 | -13.82% 1/21 |
| 2017年 3月期 | 1,070 2,140 12/26 | 661 1,321 6/24 | 117,200 58,600 5/26 | 326億3854万 | 201億4743万 | +12.89% 12/26 | -9.24% 6/24 |
| 2018年 3月期 | 1,884 2/27 | 901 4/17 | 275,100 3/12 | 574億6823万 | 274億8348万 | +18.25% 5/24 | -12.13% 3/29 |
| 2019年 3月期 | 1,715 8/2 | 849 12/26 | 132,400 10/26 | 523億1317万 | 258億9731万 | +13.05% 2/25 | -21.58% 12/25 |
| 2020年 3月期 | 1,548 11/26 | 782 3/13 | 152,300 3/27 | 472億1912万 | 238億5358万 | +17.05% 10/24 | -19.55% 3/16 |
| 2021年 3月期 | 1,297 3/5 | 839 4/3 | 821,600 3/12 | 395億6279万 | 255億9227万 | +11.05% 5/28 | -9.8% 3/12 |
| 2022年 3月期 | 1,091 3/25 | 914 11/26 | 256,100 12/7 | 332億7911万 | 278億8002万 | +7.49% 2/18 | -4.95% 4/12 |
| 2023年 3月期 | 1,104 3/9 | 924 9/28 9/27 | 309,000 3/3 | 336億7565万 | 281億8505万 | +7.98% 12/30 | -6.09% 3/30 |
| 2024年 3月期 | 1,344 2/28 | 980 5/31 | 221,300 3/27 | 409億9644万 | 298億9324万 | +9.54% 11/10 | -5.96% 12/14 |
| 最新 | 1,155 2024/5/17 | 12,400 | 352億3132万 | -1.62% 1,174 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 68%（1.68倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- 16%（1.16倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 49%（1.49倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/05/17 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
385円（2013/06/27） - 200%（3倍）
1,155円（5/17）