株価チャート
株価
5/14
- 前日 (5/13)
- 1,956
- 始値
- 1,941
- 高値
- 1,941
- 安値
- 1,873
- 終値 -3.53%
- 1,887
- 出来高 -35.93%
- 134,100
乖離率
- 株価（5日）
移動平均値 - -0.53%
1,897 - 株価（25日）
移動平均値 - +2.39%
1,843 - 出来高（5日）
移動平均値 - -33.03%
200,240
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 1,941 | 1,941 | 1,873 | 1,887 | -3.53% | 134,100 | 1154億8440万 | +2.39% | 16.3 | 2.02 |
| 05/13 | 1,933 | 1,959 | 1,911 | 1,956 | +0.1% | 209,300 | 1197億720万 | +6.36% | 16.9 | 2.1 |
| 05/10 | 1,980 | 1,998 | 1,941 | 1,954 | +5.28% | 433,400 | 1195億8480万 | +6.72% | 16.88 | 2.09 |
| 05/09 | 1,855 | 1,877 | 1,844 | 1,856 | +1.2% | 122,800 | 1135億8720万 | +1.75% | 16.03 | 1.99 |
| 05/08 | 1,835 | 1,840 | 1,805 | 1,834 | -0.33% | 101,600 | 1122億4080万 | +0.77% | 15.84 | 1.97 |
| 05/07 | 1,832 | 1,850 | 1,825 | 1,840 | +1.49% | 83,900 | 1126億800万 | +1.15% | 15.9 | 1.97 |
| 05/02 | 1,808 | 1,824 | 1,800 | 1,813 | +0.83% | 65,500 | 1109億5560万 | -0.17% | 15.66 | 1.94 |
| 05/01 | 1,815 | 1,815 | 1,777 | 1,798 | -1.32% | 134,600 | 1100億3760万 | -0.94% | 15.53 | 1.93 |
| 04/30 | 1,777 | 1,833 | 1,765 | 1,822 | +2.71% | 135,800 | 1115億640万 | +0.5% | 15.74 | 1.95 |
| 04/26 | 1,752 | 1,780 | 1,741 | 1,774 | +0.85% | 145,200 | 1085億6880万 | -1.99% | 15.33 | 1.9 |
| 04/25 | 1,781 | 1,782 | 1,755 | 1,759 | -1.95% | 77,400 | 1076億5080万 | -2.87% | 15.2 | 1.89 |
| 04/24 | 1,751 | 1,794 | 1,751 | 1,794 | +2.75% | 141,800 | 1097億9280万 | -1.05% | 15.5 | 1.92 |
| 04/23 | 1,793 | 1,799 | 1,712 | 1,746 | -2.24% | 118,100 | 1068億5520万 | -3.64% | 15.08 | 1.87 |
| 04/22 | 1,842 | 1,849 | 1,776 | 1,786 | -2.46% | 147,900 | 1093億320万 | -1.43% | 15.43 | 1.91 |
| 04/19 | 1,843 | 1,852 | 1,806 | 1,831 | -1.98% | 189,000 | 1120億5720万 | +1.22% | 15.82 | 1.96 |
| 04/18 | 1,830 | 1,873 | 1,830 | 1,868 | +1.36% | 110,500 | 1143億2160万 | +3.61% | 16.14 | 2 |
| 04/17 | 1,876 | 1,878 | 1,829 | 1,843 | -2.18% | 214,300 | 1127億9160万 | +2.62% | 15.92 | 1.98 |
| 04/16 | 1,909 | 1,917 | 1,867 | 1,884 | -1.21% | 218,300 | 1153億80万 | +5.19% | 16.28 | 2.02 |
| 04/15 | 1,883 | 1,907 | 1,879 | 1,907 | +0.42% | 152,300 | 1167億840万 | +6.95% | 16.47 | 2.04 |
| 04/12 | 1,914 | 1,918 | 1,888 | 1,899 | +0.32% | 168,200 | 1162億1880万 | +6.87% | 16.41 | 2.04 |
| 04/11 | 1,843 | 1,904 | 1,835 | 1,893 | +2.49% | 116,000 | 1158億5160万 | +6.95% | 16.35 | 2.03 |
| 04/10 | 1,837 | 1,861 | 1,837 | 1,847 | -0.05% | 80,900 | 1130億3640万 | +4.71% | 15.96 | 1.98 |
| 04/09 | 1,839 | 1,861 | 1,835 | 1,848 | +1.15% | 127,100 | 1130億9760万 | +5.06% | 15.97 | 1.98 |
| 04/08 | 1,835 | 1,839 | 1,807 | 1,827 | +1.27% | 194,700 | 1118億1240万 | +4.22% | 15.78 | 1.96 |
| 04/05 | 1,795 | 1,810 | 1,784 | 1,804 | +0.22% | 110,300 | 1104億480万 | +3.14% | 15.59 | 1.93 |
| 04/04 | 1,778 | 1,814 | 1,770 | 1,800 | +2.45% | 127,400 | 1101億6000万 | +3.09% | 15.55 | 1.93 |
| 04/03 | 1,750 | 1,772 | 1,731 | 1,757 | -0.34% | 89,000 | 1075億2840万 | +0.75% | 15.18 | 1.88 |
| 04/02 | 1,771 | 1,778 | 1,761 | 1,763 | -0.45% | 83,500 | 1078億9560万 | +1.09% | 15.23 | 1.89 |
| 04/01 | 1,800 | 1,807 | 1,762 | 1,771 | -1.06% | 123,200 | 1083億8520万 | +1.66% | 15.3 | 1.9 |
| 03/29 | 1,760 | 1,797 | 1,757 | 1,790 | +1.19% | 85,400 | 1095億4800万 | +2.99% | 16.82 | 1.92 |
| 03/28 | 1,752 | 1,778 | 1,752 | 1,769 | -0.84% | 101,900 | 1082億6280万 | +2.08% | 16.62 | 1.9 |
| 03/27 | 1,769 | 1,797 | 1,769 | 1,784 | +1.36% | 121,500 | 1091億8080万 | +3.18% | 16.76 | 1.91 |
| 03/26 | 1,755 | 1,763 | 1,742 | 1,760 | +0.69% | 69,100 | 1077億1200万 | +2.21% | 16.54 | 1.89 |
| 03/25 | 1,775 | 1,775 | 1,742 | 1,748 | -2.78% | 120,100 | 1069億7760万 | +1.86% | 16.42 | 1.87 |
| 03/22 | 1,820 | 1,828 | 1,791 | 1,798 | +0.06% | 105,600 | 1100億3760万 | +5.21% | 16.89 | 1.93 |
| 03/21 | 1,810 | 1,819 | 1,791 | 1,797 | +0.62% | 108,800 | 1099億7640万 | +5.71% | 16.88 | 1.93 |
| 03/19 | 1,756 | 1,786 | 1,748 | 1,786 | +2.23% | 155,800 | 1093億320万 | +5.62% | 16.78 | 1.91 |
| 03/18 | 1,727 | 1,763 | 1,716 | 1,747 | +2.52% | 131,300 | 1069億1640万 | +3.93% | 16.41 | 1.87 |
| 03/15 | 1,687 | 1,725 | 1,687 | 1,704 | +1.19% | 126,300 | 1042億8480万 | +1.85% | 16.01 | 1.83 |
| 03/14 | 1,714 | 1,714 | 1,681 | 1,684 | -0.77% | 87,400 | 1030億6080万 | +1.08% | 15.82 | 1.8 |
| 03/13 | 1,719 | 1,728 | 1,672 | 1,697 | -0.59% | 85,600 | 1038億5640万 | +2.29% | 15.94 | 1.82 |
| 03/12 | 1,682 | 1,707 | 1,671 | 1,707 | +0.89% | 85,700 | 1044億6840万 | +3.33% | 16.04 | 1.83 |
| 03/11 | 1,735 | 1,738 | 1,670 | 1,692 | -3.53% | 124,800 | 1035億5040万 | +2.79% | 15.9 | 1.81 |
| 03/08 | 1,706 | 1,770 | 1,706 | 1,754 | +1.56% | 165,300 | 1073億4480万 | +7.02% | 16.48 | 1.88 |
| 03/07 | 1,742 | 1,756 | 1,721 | 1,727 | -0.29% | 123,700 | 1056億9240万 | +5.82% | 16.23 | 1.85 |
| 03/06 | 1,722 | 1,740 | 1,715 | 1,732 | +0.23% | 122,000 | 1059億9840万 | +6.52% | 16.27 | 1.86 |
| 03/05 | 1,700 | 1,734 | 1,690 | 1,728 | +1.11% | 145,000 | 1057億5360万 | +6.73% | 16.24 | 1.85 |
| 03/04 | 1,714 | 1,726 | 1,706 | 1,709 | -0.81% | 153,600 | 1045億9080万 | +6.02% | 16.06 | 1.83 |
| 03/01 | 1,731 | 1,746 | 1,721 | 1,723 | -0.06% | 131,100 | 1054億4760万 | +7.42% | 16.19 | 1.85 |
| 02/29 | 1,744 | 1,748 | 1,708 | 1,724 | -1.32% | 165,800 | 1055億880万 | +8.09% | 16.2 | 1.85 |
| 02/28 | 1,759 | 1,759 | 1,731 | 1,747 | -0.17% | 190,000 | 1069億1640万 | +10.01% | 16.41 | 1.87 |
| 02/27 | 1,727 | 1,758 | 1,727 | 1,750 | +2.34% | 265,000 | 1071億 | +10.9% | 16.44 | 1.88 |
| 02/26 | 1,707 | 1,732 | 1,707 | 1,710 | +1.3% | 200,100 | 1046億5200万 | +9.06% | 16.07 | 1.83 |
| 02/22 | 1,676 | 1,702 | 1,669 | 1,688 | +1.93% | 183,900 | 1033億560万 | +8.27% | 15.86 | 1.81 |
| 02/21 | 1,661 | 1,666 | 1,631 | 1,656 | -0.66% | 127,100 | 1013億4720万 | +6.77% | 15.56 | 1.77 |
| 02/20 | 1,628 | 1,688 | 1,628 | 1,667 | +3.03% | 236,800 | 1020億2040万 | +7.97% | 15.66 | 1.79 |
| 02/19 | 1,601 | 1,620 | 1,593 | 1,618 | +1.31% | 108,700 | 990億2160万 | +5.13% | 15.2 | 1.73 |
| 02/16 | 1,587 | 1,615 | 1,584 | 1,597 | +0.95% | 175,800 | 977億3640万 | +4.04% | 15.01 | 1.71 |
| 02/15 | 1,596 | 1,599 | 1,564 | 1,582 | +0.83% | 154,700 | 968億1840万 | +3.2% | 14.86 | 1.7 |
| 02/14 | 1,576 | 1,577 | 1,550 | 1,569 | -0.7% | 109,300 | 960億2280万 | +2.55% | 14.74 | 1.68 |
| 02/13 | 1,560 | 1,580 | 1,552 | 1,580 | +2.66% | 131,700 | 966億9600万 | +3.47% | 14.85 | 1.69 |
| 02/09 | 1,544 | 1,568 | 1,533 | 1,539 | -0.52% | 98,800 | 941億8680万 | +1.05% | 14.46 | 1.65 |
| 02/08 | 1,522 | 1,553 | 1,510 | 1,547 | +1.18% | 103,000 | 946億7640万 | +1.64% | 14.54 | 1.66 |
| 02/07 | 1,517 | 1,535 | 1,508 | 1,529 | +1.06% | 110,100 | 935億7480万 | +0.66% | 14.37 | 1.64 |
| 02/06 | 1,520 | 1,527 | 1,506 | 1,513 | -0.59% | 72,500 | 925億9560万 | -0.33% | 14.22 | 1.62 |
| 02/05 | 1,551 | 1,556 | 1,516 | 1,522 | -1.1% | 93,800 | 931億4640万 | +0.33% | 14.3 | 1.63 |
| 02/02 | 1,533 | 1,553 | 1,514 | 1,539 | +0.39% | 109,600 | 941億8680万 | +1.58% | 14.46 | 1.65 |
| 02/01 | 1,550 | 1,585 | 1,533 | 1,533 | -2.85% | 162,600 | 938億1960万 | +1.46% | 14.4 | 1.64 |
| 01/31 | 1,570 | 1,587 | 1,553 | 1,578 | -0.06% | 130,400 | 965億7360万 | +4.64% | 14.83 | 1.69 |
| 01/30 | 1,565 | 1,600 | 1,558 | 1,579 | +1.41% | 184,800 | 966億3480万 | +5.06% | 14.84 | 1.69 |
| 01/29 | 1,548 | 1,568 | 1,548 | 1,557 | +1.3% | 124,100 | 952億8840万 | +3.94% | 14.63 | 1.67 |
| 01/26 | 1,520 | 1,545 | 1,509 | 1,537 | +1.12% | 186,400 | 940億6440万 | +2.88% | 14.44 | 1.65 |
| 01/25 | 1,505 | 1,521 | 1,505 | 1,520 | +1.13% | 81,300 | 930億2400万 | +2.08% | 14.28 | 1.63 |
| 01/24 | 1,515 | 1,518 | 1,497 | 1,503 | -1.64% | 93,900 | 919億8360万 | +1.21% | 14.12 | 1.61 |
| 01/23 | 1,517 | 1,541 | 1,517 | 1,528 | +0.99% | 146,300 | 935億1360万 | +3.17% | 14.36 | 1.64 |
| 01/22 | 1,507 | 1,519 | 1,503 | 1,513 | +1.82% | 79,000 | 925億9560万 | +2.51% | 14.22 | 1.62 |
| 01/19 | 1,500 | 1,503 | 1,485 | 1,486 | -0.13% | 73,600 | 909億4320万 | +1.02% | 13.96 | 1.59 |
| 01/18 | 1,486 | 1,492 | 1,481 | 1,488 | +0.34% | 60,800 | 910億6560万 | +1.36% | 13.98 | 1.59 |
| 01/17 | 1,503 | 1,522 | 1,483 | 1,483 | -1.2% | 83,300 | 907億5960万 | +1.3% | 13.93 | 1.59 |
| 01/16 | 1,535 | 1,535 | 1,501 | 1,501 | -2.41% | 76,800 | 918億6120万 | +2.74% | 14.1 | 1.61 |
| 01/15 | 1,530 | 1,545 | 1,517 | 1,538 | +0.79% | 65,000 | 941億2560万 | +5.49% | 14.45 | 1.65 |
| 01/12 | 1,545 | 1,546 | 1,518 | 1,526 | -0.26% | 85,800 | 933億9120万 | +5.02% | 14.34 | 1.64 |
| 01/11 | 1,529 | 1,548 | 1,525 | 1,530 | +0.86% | 133,000 | 936億3600万 | +5.59% | 14.38 | 1.64 |
| 01/10 | 1,496 | 1,523 | 1,495 | 1,517 | +1.2% | 129,900 | 928億4040万 | +4.91% | 14.25 | 1.63 |
| 01/09 | 1,491 | 1,507 | 1,486 | 1,499 | +1.15% | 99,900 | 917億3880万 | +3.95% | 14.08 | 1.61 |
| 01/05 | 1,495 | 1,505 | 1,481 | 1,482 | -0.67% | 122,600 | 906億9840万 | +2.92% | 13.92 | 1.59 |
| 01/04 | 1,482 | 1,494 | 1,467 | 1,492 | -0.13% | 132,600 | 913億1040万 | +3.68% | 14.02 | 1.6 |
| 2023 | ||||||||||
| 12/29 | 1,486 | 1,497 | 1,486 | 1,494 | 0% | 103,100 | 914億3280万 | +3.97% | 14.13 | 1.67 |
| 12/28 | 1,485 | 1,494 | 1,482 | 1,494 | +0.88% | 106,900 | 914億3280万 | +4.11% | 14.13 | 1.67 |
| 12/27 | 1,484 | 1,489 | 1,477 | 1,481 | +1.02% | 139,500 | 906億3720万 | +3.35% | 14.01 | 1.66 |
| 12/26 | 1,456 | 1,468 | 1,454 | 1,466 | +0.27% | 134,500 | 897億1920万 | +2.37% | 13.87 | 1.64 |
| 12/25 | 1,452 | 1,463 | 1,446 | 1,462 | +0.55% | 90,800 | 894億7440万 | +2.17% | 13.83 | 1.63 |
| 12/22 | 1,458 | 1,460 | 1,442 | 1,454 | +0.48% | 102,100 | 889億8480万 | +1.61% | 13.75 | 1.63 |
| 12/21 | 1,445 | 1,458 | 1,441 | 1,447 | -0.82% | 80,000 | 885億5640万 | +1.12% | 13.69 | 1.62 |
| 12/20 | 1,449 | 1,464 | 1,448 | 1,459 | +1.25% | 134,000 | 892億9080万 | +1.96% | 13.8 | 1.63 |
| 12/19 | 1,410 | 1,441 | 1,406 | 1,441 | +2.2% | 119,800 | 881億8920万 | +0.84% | 13.63 | 1.61 |
| 12/18 | 1,404 | 1,413 | 1,395 | 1,410 | -1.33% | 107,800 | 862億9200万 | -1.4% | 13.34 | 1.58 |
| 12/15 | 1,408 | 1,436 | 1,403 | 1,429 | +1.64% | 121,100 | 874億5480万 | -0.14% | 13.52 | 1.6 |
| 12/14 | 1,402 | 1,415 | 1,386 | 1,406 | +0.29% | 156,800 | 860億4720万 | -1.82% | 13.3 | 1.57 |
| 12/13 | 1,394 | 1,411 | 1,385 | 1,402 | +0.29% | 169,100 | 858億240万 | -2.16% | 13.26 | 1.57 |
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 | 848 3,390 4/27 | 305 1,219 1/22 | 1,794,800 448,700 5/22 | - | - | +30.37% 2/20 | -23.19% 1/22 |
| 2009年 3月期 | 518 2,070 6/6 | 166 664 12/4 | 884,000 221,000 3/13 | - | - | +23.57% 11/5 | -37.45% 10/10 |
| 2010年 3月期 | 495 1,980 3/30 | 223 890 4/1 | 2,375,200 593,800 7/24 | - | - | +31.81% 7/24 | -19.64% 11/17 |
| 2011年 3月期 | 517 2,067 4/6 | 259 1,037 3/15 | 880,400 220,100 7/9 | 326億5860万 | 163億8460万 | +12.32% 9/21 | -22.75% 3/15 |
| 2012年 3月期 | 524 2,094 7/8 | 334 1,335 4/15 | 928,000 232,000 7/13 | 330億8520万 | 210億9300万 | +13.47% 7/4 | -20.29% 8/22 |
| 2013年 3月期 | 417 1,666 4/3 1,666 4/2 | 263 1,050 7/26 | 574,400 143,600 2/19 | 263億2280万 | 165億9000万 | +14.86% 11/15 | -19.27% 5/16 |
| 2014年 3月期 | 451 1,805 2/24 | 318 1,270 6/27 1,270 4/3 | 693,600 173,400 5/17 | 285億1900万 | 200億6600万 | +15.49% 5/20 | -9.53% 6/13 |
| 2015年 3月期 | 606 2,423 10/1 | 379 1,517 4/11 | 776,800 194,200 11/4 | 382億8340万 | 239億6860万 | +11.41% 2/19 | -10.05% 10/28 |
| 2016年 3月期 | 740 2,961 6/23 | 438 1,753 2/12 | 1,104,800 276,200 5/11 | 467億8380万 | 276億9740万 | +14.89% 5/18 | -18.15% 2/12 |
| 2017年 3月期 | 771 3,085 3/27 | 400 1,601 6/28 | 1,049,600 262,400 3/23 | 487億4300万 | 252億9580万 | +14.29% 7/28 | -8.64% 6/16 |
| 2018年 3月期 | 1,628 6,510 2/2 | 672 2,689 4/12 | 2,101,200 525,300 1/5 | 1028億5800万 | 424億8620万 | +22.84% 1/5 | -8.21% 2/14 |
| 2019年 3月期 | 1,483 5/11 | 747 12/25 | 1,443,100 11/6 | 937億2560万 | 472億1040万 | +20.26% 8/1 | -17.66% 10/29 |
| 2020年 3月期 | 1,261 2/12 | 645 5/21 | 1,736,900 8/1 | 796億9520万 | 407億6400万 | +15.16% 9/13 | -26.97% 5/13 |
| 2021年 3月期 | 1,634 1/14 | 852 4/3 | 683,700 1/14 | 1032億6880万 | 538億4640万 | +14.28% 11/27 | -9.5% 8/28 |
| 2022年 3月期 | 1,638 11/22 | 1,158 3/8 | 1,187,700 11/15 | 1035億2160万 | 731億8560万 | +15.63% 11/19 | -11.39% 10/13 |
| 2023年 3月期 | 1,419 6/8 | 1,128 1/5 | 314,400 12/16 | 896億8080万 | 712億8960万 | +6.52% 11/25 | -9.86% 6/20 |
| 2024年 3月期 | 1,828 3/22 | 1,238 4/26 4/13 他2件 | 505,200 10/30 | 1118億7360万 | 782億4160万 | +10.89% 2/27 | -6.91% 10/4 |
| 最新 | 1,887 2024/5/14 | 134,100 | 1154億8440万 | +2.39% 1,843 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 28%（1.28倍）
- 2005/12/30 vs 2004/12/30
- 134%（2.34倍）
- 2006/12/29 vs 2005/12/30
- 12%（1.12倍）
- 2007/12/28 vs 2006/12/29
- -62%（0.38倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 96%（1.96倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 4%（1.04倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 14%（1.14倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 98%（1.98倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- 26%（1.26倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/05/14 vs 2023/12/29
- 26%（1.26倍）
- 過去安値
166円（2008/12/04） - 1037%（11.37倍）
1,887円（5/14）