株価チャート
株価
5/17
- 前日 (5/16)
- 1,628
- 始値
- 1,625
- 高値
- 1,637
- 安値
- 1,613
- 終値 -0.18%
- 1,625
- 出来高 -18.69%
- 27,400
乖離率
- 株価（5日）
移動平均値 - -0.25%
1,629 - 株価（25日）
移動平均値 - +0.18%
1,622 - 出来高（5日）
移動平均値 - -34.7%
41,960
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 | 1,625 | 1,637 | 1,613 | 1,625 | -0.18% | 27,400 | 207億4445万 | +0.18% | 8.23 | 0.63 |
| 05/16 | 1,639 | 1,639 | 1,597 | 1,628 | -0.67% | 33,700 | 207億8275万 | +0.43% | 8.25 | 0.63 |
| 05/15 | 1,640 | 1,677 | 1,625 | 1,639 | +1.67% | 88,100 | 209億2317万 | +1.3% | 8.3 | 0.64 |
| 05/14 | 1,638 | 1,638 | 1,595 | 1,612 | -1.89% | 35,500 | 205億7850万 | -0.19% | 8.17 | 0.63 |
| 05/13 | 1,620 | 1,643 | 1,616 | 1,643 | +1.73% | 25,100 | 209億7424万 | +1.8% | 8.32 | 0.64 |
| 05/10 | 1,643 | 1,644 | 1,615 | 1,615 | -1.22% | 23,400 | 206億1679万 | +0.19% | 8.18 | 0.63 |
| 05/09 | 1,640 | 1,640 | 1,626 | 1,635 | +0.12% | 18,800 | 208億7211万 | +1.55% | 8.28 | 0.63 |
| 05/08 | 1,655 | 1,655 | 1,631 | 1,633 | -1.27% | 12,100 | 208億4658万 | +1.62% | 8.27 | 0.63 |
| 05/07 | 1,648 | 1,655 | 1,631 | 1,654 | +1.47% | 19,800 | 211億1466万 | +3.05% | 8.38 | 0.64 |
| 05/02 | 1,630 | 1,633 | 1,617 | 1,630 | -0.18% | 15,400 | 208億828万 | +1.88% | 8.26 | 0.63 |
| 05/01 | 1,638 | 1,640 | 1,600 | 1,633 | -0.31% | 15,500 | 208億4658万 | +2.25% | 8.27 | 0.63 |
| 04/30 | 1,605 | 1,646 | 1,605 | 1,638 | +2.57% | 30,100 | 209億1041万 | +2.76% | 8.3 | 0.64 |
| 04/26 | 1,586 | 1,602 | 1,571 | 1,597 | +0.06% | 26,000 | 203億8701万 | +0.38% | 8.09 | 0.62 |
| 04/25 | 1,616 | 1,616 | 1,596 | 1,596 | -1.18% | 17,000 | 203億7424万 | +0.44% | 8.09 | 0.62 |
| 04/24 | 1,590 | 1,618 | 1,590 | 1,615 | +1.96% | 19,600 | 206億1679万 | +1.76% | 8.18 | 0.63 |
| 04/23 | 1,600 | 1,602 | 1,573 | 1,584 | -0.13% | 24,700 | 202億2105万 | 0% | 8.03 | 0.61 |
| 04/22 | 1,579 | 1,590 | 1,566 | 1,586 | +1.28% | 26,700 | 202億4659万 | +0.25% | 8.04 | 0.62 |
| 04/19 | 1,596 | 1,596 | 1,540 | 1,566 | -2.13% | 52,000 | 199億9127万 | -0.82% | 7.93 | 0.61 |
| 04/18 | 1,580 | 1,600 | 1,568 | 1,600 | +1.39% | 18,200 | 204億2531万 | +1.52% | 8.11 | 0.62 |
| 04/17 | 1,592 | 1,604 | 1,562 | 1,578 | -1.38% | 36,800 | 201億4446万 | +0.38% | 8 | 0.61 |
| 04/16 | 1,660 | 1,660 | 1,595 | 1,600 | -3.56% | 41,600 | 204億2531万 | +1.98% | 8.11 | 0.62 |
| 04/15 | 1,649 | 1,661 | 1,642 | 1,659 | +0.48% | 27,400 | 211億7849万 | +6.01% | 8.41 | 0.64 |
| 04/12 | 1,670 | 1,700 | 1,651 | 1,651 | -0.72% | 67,400 | 210億7636万 | +5.83% | 8.37 | 0.64 |
| 04/11 | 1,650 | 1,667 | 1,638 | 1,663 | +0.06% | 51,200 | 212億2955万 | +6.88% | 8.43 | 0.65 |
| 04/10 | 1,635 | 1,674 | 1,625 | 1,662 | +3.88% | 115,800 | 212億1679万 | +7.16% | 8.42 | 0.64 |
| 04/09 | 1,565 | 1,600 | 1,557 | 1,600 | +2.5% | 39,600 | 204億2531万 | +3.56% | 8.11 | 0.62 |
| 04/08 | 1,563 | 1,572 | 1,553 | 1,561 | -0.45% | 26,500 | 199億2744万 | +1.36% | 7.91 | 0.61 |
| 04/05 | 1,570 | 1,575 | 1,548 | 1,568 | -1.63% | 47,500 | 200億1680万 | +1.95% | 7.94 | 0.61 |
| 04/04 | 1,585 | 1,607 | 1,576 | 1,594 | +0.89% | 40,900 | 203億4871万 | +3.84% | 8.08 | 0.62 |
| 04/03 | 1,564 | 1,593 | 1,550 | 1,580 | +1.02% | 32,800 | 201億6999万 | +3.07% | 8.01 | 0.61 |
| 04/02 | 1,577 | 1,596 | 1,562 | 1,564 | -0.7% | 40,000 | 199億6574万 | +2.22% | 7.92 | 0.61 |
| 04/01 | 1,595 | 1,610 | 1,557 | 1,575 | +0.13% | 37,800 | 201億616万 | +3.08% | 7.98 | 0.61 |
| 03/29 | 1,548 | 1,580 | 1,533 | 1,573 | +2.81% | 37,500 | 200億8063万 | +3.15% | 8.25 | 0.61 |
| 03/28 | 1,537 | 1,548 | 1,529 | 1,530 | -2.11% | 23,300 | 195億3170万 | +0.59% | 8.02 | 0.59 |
| 03/27 | 1,558 | 1,575 | 1,558 | 1,563 | +0.32% | 43,400 | 199億5297万 | +2.83% | 8.19 | 0.61 |
| 03/26 | 1,535 | 1,560 | 1,535 | 1,558 | +1.04% | 46,800 | 198億8914万 | +2.7% | 8.17 | 0.6 |
| 03/25 | 1,549 | 1,556 | 1,541 | 1,542 | -0.64% | 26,700 | 196億8489万 | +1.92% | 8.08 | 0.6 |
| 03/22 | 1,552 | 1,555 | 1,540 | 1,552 | 0% | 29,900 | 198億1255万 | +2.85% | 8.14 | 0.6 |
| 03/21 | 1,550 | 1,564 | 1,549 | 1,552 | +0.58% | 43,100 | 198億1255万 | +3.12% | 8.14 | 0.6 |
| 03/19 | 1,536 | 1,543 | 1,525 | 1,543 | +1.11% | 24,400 | 196億9766万 | +2.73% | 8.09 | 0.6 |
| 03/18 | 1,524 | 1,526 | 1,511 | 1,526 | +1.13% | 14,100 | 194億8064万 | +1.87% | 8 | 0.59 |
| 03/15 | 1,498 | 1,510 | 1,495 | 1,509 | +0.73% | 16,800 | 192億6362万 | +0.87% | 7.91 | 0.59 |
| 03/14 | 1,494 | 1,502 | 1,488 | 1,498 | +0.27% | 8,900 | 191億2319万 | +0.27% | 7.85 | 0.58 |
| 03/13 | 1,518 | 1,518 | 1,487 | 1,494 | -0.8% | 10,300 | 190億7213万 | +0.13% | 7.83 | 0.58 |
| 03/12 | 1,483 | 1,506 | 1,470 | 1,506 | +0.67% | 26,200 | 192億2532万 | +1.01% | 7.9 | 0.58 |
| 03/11 | 1,540 | 1,540 | 1,484 | 1,496 | -3.42% | 35,200 | 190億9766万 | +0.47% | 7.84 | 0.58 |
| 03/08 | 1,525 | 1,556 | 1,521 | 1,549 | +0.98% | 50,000 | 197億7425万 | +4.03% | 8.12 | 0.6 |
| 03/07 | 1,543 | 1,554 | 1,529 | 1,534 | -0.07% | 29,200 | 195億8276万 | +3.23% | 8.04 | 0.6 |
| 03/06 | 1,515 | 1,535 | 1,514 | 1,535 | +1.39% | 28,300 | 195億9553万 | +3.58% | 8.05 | 0.6 |
| 03/05 | 1,486 | 1,521 | 1,485 | 1,514 | +1.75% | 35,400 | 193億2745万 | +2.37% | 7.94 | 0.59 |
| 03/04 | 1,504 | 1,506 | 1,484 | 1,488 | -0.93% | 32,800 | 189億9554万 | +0.81% | 7.8 | 0.58 |
| 03/01 | 1,507 | 1,513 | 1,495 | 1,502 | -0.53% | 23,900 | 191億7426万 | +1.83% | 7.87 | 0.58 |
| 02/29 | 1,518 | 1,521 | 1,500 | 1,510 | -0.92% | 18,600 | 192億7638万 | +2.58% | 7.92 | 0.59 |
| 02/28 | 1,515 | 1,534 | 1,515 | 1,524 | +0.59% | 17,300 | 194億5510万 | +3.74% | 7.99 | 0.59 |
| 02/27 | 1,507 | 1,523 | 1,502 | 1,515 | +0.26% | 32,300 | 193億4021万 | +3.34% | 7.94 | 0.59 |
| 02/26 | 1,496 | 1,520 | 1,496 | 1,511 | +1.21% | 32,800 | 192億8915万 | +3.28% | 7.92 | 0.59 |
| 02/22 | 1,507 | 1,507 | 1,486 | 1,493 | +0.47% | 14,100 | 190億5936万 | +2.19% | 7.83 | 0.58 |
| 02/21 | 1,494 | 1,504 | 1,482 | 1,486 | -0.47% | 20,900 | 189億7000万 | +1.92% | 7.79 | 0.58 |
| 02/20 | 1,488 | 1,502 | 1,482 | 1,493 | +0.54% | 26,200 | 190億5936万 | +2.54% | 7.83 | 0.58 |
| 02/19 | 1,468 | 1,485 | 1,465 | 1,485 | +1.71% | 22,300 | 189億5724万 | +2.2% | 7.79 | 0.58 |
| 02/16 | 1,463 | 1,468 | 1,454 | 1,460 | +1.04% | 19,700 | 186億3809万 | +0.62% | 7.65 | 0.57 |
| 02/15 | 1,468 | 1,468 | 1,435 | 1,445 | -0.55% | 17,300 | 184億4660万 | -0.28% | 7.58 | 0.56 |
| 02/14 | 1,469 | 1,469 | 1,450 | 1,453 | -1.36% | 21,300 | 185億4873万 | +0.35% | 7.62 | 0.56 |
| 02/13 | 1,461 | 1,473 | 1,451 | 1,473 | +1.17% | 27,700 | 188億405万 | +1.8% | 7.72 | 0.57 |
| 02/09 | 1,463 | 1,465 | 1,450 | 1,456 | -1.02% | 20,300 | 185億8703万 | +0.76% | 7.63 | 0.56 |
| 02/08 | 1,463 | 1,472 | 1,449 | 1,471 | +0.62% | 24,200 | 187億7852万 | +1.87% | 7.71 | 0.57 |
| 02/07 | 1,454 | 1,469 | 1,454 | 1,462 | +0.55% | 16,200 | 186億6362万 | +1.46% | 7.66 | 0.57 |
| 02/06 | 1,462 | 1,465 | 1,453 | 1,454 | -0.27% | 15,200 | 185億6150万 | +1.11% | 7.62 | 0.56 |
| 02/05 | 1,470 | 1,470 | 1,456 | 1,458 | -0.55% | 38,500 | 186億1256万 | +1.53% | 7.64 | 0.57 |
| 02/02 | 1,486 | 1,486 | 1,465 | 1,466 | -0.74% | 51,900 | 187億1469万 | +2.3% | 7.69 | 0.57 |
| 02/01 | 1,472 | 1,492 | 1,468 | 1,477 | +0.2% | 58,300 | 188億5511万 | +3.36% | 7.74 | 0.57 |
| 01/31 | 1,452 | 1,474 | 1,452 | 1,474 | +1.59% | 51,100 | 188億1681万 | +3.37% | 7.73 | 0.57 |
| 01/30 | 1,461 | 1,471 | 1,450 | 1,451 | -0.62% | 22,500 | 185億2320万 | +2.04% | 7.61 | 0.56 |
| 01/29 | 1,440 | 1,460 | 1,440 | 1,460 | +1.39% | 24,900 | 186億3809万 | +2.82% | 7.65 | 0.57 |
| 01/26 | 1,445 | 1,450 | 1,440 | 1,440 | -0.55% | 15,100 | 183億1265万 | +1.62% | 7.52 | 0.56 |
| 01/25 | 1,435 | 1,456 | 1,435 | 1,448 | +0.77% | 31,000 | 184億1438万 | +2.4% | 7.56 | 0.56 |
| 01/24 | 1,439 | 1,447 | 1,433 | 1,437 | -0.14% | 15,600 | 182億7450万 | +1.91% | 7.5 | 0.56 |
| 01/23 | 1,450 | 1,452 | 1,435 | 1,439 | -0.48% | 22,000 | 182億9993万 | +2.27% | 7.52 | 0.56 |
| 01/22 | 1,440 | 1,457 | 1,440 | 1,446 | +0.42% | 31,600 | 183億8895万 | +2.99% | 7.55 | 0.56 |
| 01/19 | 1,449 | 1,450 | 1,437 | 1,440 | -0.62% | 18,600 | 183億1265万 | +2.78% | 7.52 | 0.56 |
| 01/18 | 1,440 | 1,453 | 1,430 | 1,449 | +1.4% | 16,700 | 184億2710万 | +3.57% | 7.57 | 0.56 |
| 01/17 | 1,444 | 1,453 | 1,429 | 1,429 | +0.07% | 36,900 | 181億7276万 | +2.36% | 7.46 | 0.55 |
| 01/16 | 1,445 | 1,445 | 1,425 | 1,428 | -0.28% | 23,800 | 181億6004万 | +2.44% | 7.46 | 0.55 |
| 01/15 | 1,409 | 1,443 | 1,409 | 1,432 | +1.2% | 29,300 | 182億1091万 | +2.8% | 7.48 | 0.55 |
| 01/12 | 1,429 | 1,429 | 1,410 | 1,415 | -0.98% | 14,200 | 179億9472万 | +1.73% | 7.39 | 0.55 |
| 01/11 | 1,427 | 1,436 | 1,423 | 1,429 | +0.49% | 19,600 | 181億7276万 | +2.73% | 7.46 | 0.55 |
| 01/10 | 1,422 | 1,430 | 1,416 | 1,422 | +0.14% | 18,800 | 180億8374万 | +2.23% | 7.43 | 0.55 |
| 01/09 | 1,426 | 1,438 | 1,414 | 1,420 | -0.42% | 18,000 | 180億5831万 | +2.08% | 7.42 | 0.55 |
| 01/05 | 1,435 | 1,435 | 1,424 | 1,426 | +0.42% | 10,600 | 181億3461万 | +2.44% | 7.45 | 0.55 |
| 01/04 | 1,404 | 1,424 | 1,388 | 1,420 | +1.5% | 23,300 | 180億5831万 | +2.08% | 7.42 | 0.55 |
| 2023 | ||||||||||
| 12/29 | 1,408 | 1,408 | 1,391 | 1,399 | 0% | 9,900 | 177億9125万 | +0.65% | 7.31 | 0.57 |
| 12/28 | 1,387 | 1,404 | 1,387 | 1,399 | +0.72% | 10,900 | 177億9125万 | +0.58% | 7.31 | 0.57 |
| 12/27 | 1,379 | 1,393 | 1,370 | 1,389 | +0.73% | 29,500 | 176億6407万 | -0.07% | 7.25 | 0.57 |
| 12/26 | 1,384 | 1,391 | 1,376 | 1,379 | -0.36% | 10,900 | 175億3690万 | -0.79% | 7.2 | 0.57 |
| 12/25 | 1,401 | 1,411 | 1,382 | 1,384 | -0.86% | 15,200 | 176億49万 | -0.43% | 7.23 | 0.57 |
| 12/22 | 1,398 | 1,403 | 1,392 | 1,396 | +0.87% | 17,200 | 177億5309万 | +0.36% | 7.29 | 0.57 |
| 12/21 | 1,383 | 1,400 | 1,377 | 1,384 | -0.36% | 24,200 | 176億49万 | -0.5% | 7.23 | 0.57 |
| 12/20 | 1,386 | 1,410 | 1,382 | 1,389 | +0.58% | 29,100 | 176億6407万 | -0.22% | 7.25 | 0.57 |
| 12/19 | 1,356 | 1,381 | 1,348 | 1,381 | +1.62% | 31,600 | 175億6234万 | -0.79% | 7.21 | 0.57 |
| 12/18 | 1,359 | 1,361 | 1,345 | 1,359 | -0.51% | 16,400 | 172億8256万 | -2.44% | 7.1 | 0.56 |
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 | 1,709 4/9 | 559 3/28 3/27 | 52,000 9/3 | - | - | +6.15% 10/15 | -21.48% 8/17 |
| 2009年 3月期 | 812 5/16 | 275 2/4 | 37,600 12/12 | - | - | +34.01% 5/15 | -32.4% 10/8 |
| 2010年 3月期 | 485 7/2 7/1 | 294 12/3 | 88,200 12/24 | - | - | +17.64% 6/12 | -18.22% 11/17 |
| 2011年 3月期 | 450 3/4 | 277 8/26 | 46,400 6/10 | 54億3020万 | 33億4259万 | +13.56% 11/18 | -22.11% 3/17 |
| 2012年 3月期 | 430 6/13 | 292 12/21 | 32,100 12/9 | 51億8886万 | 35億2359万 | +15.4% 2/27 | -9.63% 8/9 |
| 2013年 3月期 | 587 3/14 | 321 10/1 | 79,400 1/30 | 70億8339万 | 38億7354万 | +16.43% 3/15 | -10.35% 7/25 |
| 2014年 3月期 | 635 5/15 5/14 | 455 6/7 | 90,000 3/24 | 76億6262万 | 54億9053万 | +11.47% 5/15 | -18.25% 6/7 |
| 2015年 3月期 | 1,255 1/5 | 510 5/12 | 549,100 12/29 | 151億4423万 | 61億5423万 | +24.26% 11/5 | -7.8% 10/15 |
| 2016年 3月期 | 1,402 7/30 | 956 8/25 | 363,600 5/18 | 169億1810万 | 115億3616万 | +18.18% 5/18 | -16.49% 8/25 |
| 2017年 3月期 | 1,345 3/16 | 913 8/1 | 44,900 12/22 | 162億3027万 | 110億1728万 | +7.69% 12/8 | -7.56% 5/17 |
| 2018年 3月期 | 2,220 2/2 | 1,187 4/14 | 168,500 1/31 | 267億8900万 | 143億2367万 | +13.95% 5/8 | -9.03% 3/28 |
| 2019年 3月期 | 2,297 11/12 | 1,513 12/25 | 139,300 1/31 | 277億1817万 | 182億5755万 | +18.96% 5/17 | -22.46% 12/25 |
| 2020年 3月期 | 1,880 5/7 | 1,082 3/17 | 129,800 5/16 | 226億8618万 | 130億5662万 | +12.89% 3/27 | -21.05% 5/23 |
| 2021年 3月期 | 1,598 1/21 | 1,120 4/6 | 46,000 1/28 | 192億8325万 | 135億1517万 | +9.46% 1/12 | -6.16% 10/21 |
| 2022年 3月期 | 1,498 4/1 | 986 3/8 | 686,200 2/21 | 180億7654万 | 118億9818万 | +6.34% 6/29 | -17.44% 2/24 |
| 2023年 3月期 | 1,236 3/9 3/8 | 991 4/27 | 105,100 8/1 | 157億1836万 | 126億266万 | +7.97% 6/8 | -4.8% 8/4 |
| 2024年 3月期 | 1,580 3/29 | 1,138 4/11 4/10 | 441,400 9/12 | 201億6999万 | 144億7208万 | +7.63% 5/22 | -9.14% 10/4 |
| 最新 | 1,625 2024/5/17 | 27,400 | 207億4445万 | +0.18% 1,622 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -8%（0.92倍）
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/29 vs 2009/12/30
- 21%（1.21倍）
- 2011/12/30 vs 2010/12/29
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- 109%（2.09倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/05/17 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
275円（2009/02/04） - 491%（5.91倍）
1,625円（5/17）