株価チャート
株価
5/17
- 前日 (5/16)
- 1,700
- 始値
- 1,723
- 高値
- 1,723
- 安値
- 1,701
- 終値 +0.06%
- 1,701
- 出来高 -77.78%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.23%
1,705 - 株価（25日）
移動平均値 - -2.58%
1,746 - 出来高（5日）
移動平均値 - -37.5%
320
2023/12/11～2024/05/17
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 | 1,723 | 1,723 | 1,701 | 1,701 | +0.06% | 200 | 24億9722万 | -2.58% | - | 0.25 |
| 05/16 | 1,737 | 1,737 | 1,700 | 1,700 | -0.12% | 900 | 24億9575万 | -2.63% | - | 0.25 |
| 05/15 | 1,702 | 1,702 | 1,702 | 1,702 | -0.58% | 200 | 24億9869万 | -2.69% | - | 0.25 |
| 05/14 | 1,712 | 1,712 | 1,712 | 1,712 | 0% | 100 | 25億1337万 | -2.28% | - | 0.25 |
| 05/09 | 1,712 | 1,712 | 1,712 | 1,712 | -1.78% | 200 | 25億1337万 | -2.39% | - | 0.25 |
| 05/08 | 1,743 | 1,743 | 1,743 | 1,743 | -0.8% | 100 | 25億5888万 | -0.8% | - | 0.26 |
| 05/07 | 1,757 | 1,757 | 1,757 | 1,757 | 0% | 300 | 25億7943万 | -0.11% | - | 0.26 |
| 05/01 | 1,757 | 1,757 | 1,757 | 1,757 | 0% | 100 | 25億7943万 | -0.17% | - | 0.26 |
| 04/30 | 1,757 | 1,757 | 1,757 | 1,757 | 0% | 200 | 25億7943万 | -0.23% | - | 0.26 |
| 04/26 | 1,797 | 1,797 | 1,757 | 1,757 | -0.73% | 300 | 25億7943万 | -0.23% | - | 0.26 |
| 04/25 | 1,761 | 1,770 | 1,761 | 1,770 | +0.57% | 200 | 25億9852万 | +0.45% | - | 0.26 |
| 04/24 | 1,777 | 1,781 | 1,737 | 1,760 | -0.96% | 1,100 | 25億8384万 | -0.06% | - | 0.26 |
| 04/23 | 1,777 | 1,777 | 1,777 | 1,777 | +2.3% | 100 | 26億880万 | +0.91% | - | 0.26 |
| 04/22 | 1,776 | 1,776 | 1,737 | 1,737 | -2.2% | 400 | 25億5007万 | -1.31% | - | 0.26 |
| 04/19 | 1,776 | 1,776 | 1,776 | 1,776 | 0% | 100 | 26億733万 | +0.91% | - | 0.26 |
| 04/17 | 1,776 | 1,776 | 1,776 | 1,776 | +1.31% | 100 | 26億733万 | +0.91% | - | 0.26 |
| 04/16 | 1,753 | 1,753 | 1,753 | 1,753 | -2.12% | 100 | 25億7356万 | -0.4% | - | 0.26 |
| 04/15 | 1,792 | 1,792 | 1,791 | 1,791 | 0% | 800 | 26億2935万 | +1.7% | - | 0.27 |
| 04/12 | 1,793 | 1,793 | 1,791 | 1,791 | +1.19% | 400 | 26億2935万 | +1.7% | - | 0.27 |
| 04/11 | 1,769 | 1,770 | 1,769 | 1,770 | +0.91% | 200 | 25億9852万 | +0.4% | - | 0.26 |
| 04/10 | 1,695 | 1,754 | 1,695 | 1,754 | +1.1% | 300 | 25億7503万 | -0.62% | - | 0.26 |
| 04/09 | 1,736 | 1,736 | 1,735 | 1,735 | +0.29% | 1,500 | 25億4714万 | -1.87% | - | 0.26 |
| 04/08 | 1,730 | 1,730 | 1,730 | 1,730 | +1.76% | 200 | 25億3980万 | -2.43% | - | 0.26 |
| 04/05 | 1,713 | 1,714 | 1,700 | 1,700 | -1.28% | 1,800 | 24億9575万 | -4.44% | - | 0.25 |
| 04/04 | 1,714 | 1,722 | 1,714 | 1,722 | +0.47% | 1,100 | 25億2805万 | -3.64% | - | 0.26 |
| 04/03 | 1,765 | 1,765 | 1,714 | 1,714 | -2.89% | 900 | 25億1631万 | -4.35% | - | 0.25 |
| 04/02 | 1,774 | 1,776 | 1,765 | 1,765 | -0.51% | 2,000 | 25億9118万 | -1.84% | - | 0.26 |
| 04/01 | 1,784 | 1,784 | 1,774 | 1,774 | +0.06% | 1,100 | 26億439万 | -1.5% | - | 0.26 |
| 03/29 | 1,785 | 1,785 | 1,773 | 1,773 | -0.67% | 300 | 26億292万 | -1.61% | 27.12 | 0.26 |
| 03/28 | 1,785 | 1,785 | 1,785 | 1,785 | -0.56% | 200 | 26億2054万 | -1.05% | 27.3 | 0.26 |
| 03/27 | 1,797 | 1,798 | 1,781 | 1,795 | +0.79% | 1,700 | 26億3522万 | -0.55% | 27.46 | 0.27 |
| 03/26 | 1,777 | 1,790 | 1,777 | 1,781 | +0.45% | 1,700 | 26億1467万 | -1.44% | 27.24 | 0.26 |
| 03/25 | 1,779 | 1,781 | 1,773 | 1,773 | +0.11% | 1,000 | 26億292万 | -2.04% | 27.12 | 0.26 |
| 03/22 | 1,771 | 1,771 | 1,771 | 1,771 | -0.06% | 100 | 25億9999万 | -2.21% | 27.09 | 0.26 |
| 03/21 | 1,758 | 1,772 | 1,758 | 1,772 | +0.85% | 400 | 26億146万 | -2.26% | 27.1 | 0.26 |
| 03/19 | 1,761 | 1,790 | 1,757 | 1,757 | -0.4% | 800 | 25億7943万 | -3.25% | 26.88 | 0.26 |
| 03/18 | 1,749 | 1,770 | 1,749 | 1,764 | +1.09% | 500 | 25億8971万 | -2.97% | 26.98 | 0.26 |
| 03/15 | 1,743 | 1,759 | 1,743 | 1,745 | +0.11% | 1,600 | 25億6182万 | -4.12% | 26.69 | 0.26 |
| 03/14 | 1,752 | 1,776 | 1,736 | 1,743 | -1.02% | 2,400 | 25億5888万 | -4.39% | 26.66 | 0.26 |
| 03/13 | 1,809 | 1,809 | 1,761 | 1,761 | -1.12% | 1,200 | 25億8531万 | -3.56% | 26.94 | 0.26 |
| 03/12 | 1,783 | 1,783 | 1,781 | 1,781 | 0% | 500 | 26億1467万 | -2.57% | 27.24 | 0.26 |
| 03/11 | 1,815 | 1,815 | 1,781 | 1,781 | -1.06% | 1,600 | 26億1467万 | -2.57% | 27.24 | 0.26 |
| 03/08 | 1,794 | 1,800 | 1,794 | 1,800 | -1.48% | 1,000 | 26億4256万 | -1.53% | 27.53 | 0.27 |
| 03/07 | 1,858 | 1,877 | 1,827 | 1,827 | +0.22% | 3,600 | 26億8220万 | -0.05% | 27.95 | 0.27 |
| 03/06 | 1,821 | 1,823 | 1,821 | 1,823 | -0.44% | 1,100 | 26億7633万 | -0.11% | 27.88 | 0.27 |
| 03/05 | 1,852 | 1,852 | 1,820 | 1,831 | -1.03% | 700 | 26億8807万 | +0.44% | 28.01 | 0.27 |
| 03/04 | 1,888 | 1,888 | 1,845 | 1,850 | -2.01% | 700 | 27億1597万 | +1.65% | 28.3 | 0.27 |
| 03/01 | 1,889 | 1,889 | 1,888 | 1,888 | -0.37% | 1,200 | 27億7175万 | +3.96% | 28.88 | 0.28 |
| 02/29 | 1,895 | 1,895 | 1,870 | 1,895 | +1.99% | 400 | 27億8203万 | +4.64% | 28.99 | 0.28 |
| 02/28 | 1,883 | 1,884 | 1,852 | 1,858 | +0.16% | 1,300 | 27億2771万 | +2.88% | 28.42 | 0.28 |
| 02/27 | 1,845 | 1,855 | 1,845 | 1,855 | +1.31% | 900 | 27億2331万 | +2.94% | 28.37 | 0.28 |
| 02/26 | 1,821 | 1,831 | 1,820 | 1,831 | +1.16% | 1,600 | 26億8807万 | +1.89% | 28.01 | 0.27 |
| 02/22 | 1,812 | 1,812 | 1,776 | 1,810 | -0.93% | 1,200 | 26億5724万 | +0.89% | 27.69 | 0.27 |
| 02/21 | 1,827 | 1,827 | 1,827 | 1,827 | +0.55% | 200 | 26億8220万 | +2.01% | 27.95 | 0.27 |
| 02/20 | 1,823 | 1,823 | 1,805 | 1,817 | -0.71% | 800 | 26億6752万 | +1.62% | 27.79 | 0.27 |
| 02/19 | 1,848 | 1,848 | 1,830 | 1,830 | -0.97% | 1,000 | 26億8661万 | +2.52% | 27.99 | 0.27 |
| 02/16 | 1,830 | 1,848 | 1,830 | 1,848 | +1.54% | 2,200 | 27億1303万 | +3.76% | 28.27 | 0.27 |
| 02/15 | 1,820 | 1,820 | 1,820 | 1,820 | +0.17% | 600 | 26億7192万 | +2.42% | 27.84 | 0.27 |
| 02/14 | 1,815 | 1,817 | 1,815 | 1,817 | -0.87% | 400 | 26億6752万 | +2.42% | 27.79 | 0.27 |
| 02/13 | 1,819 | 1,833 | 1,817 | 1,833 | +1.27% | 2,000 | 26億9101万 | +3.5% | 28.04 | 0.27 |
| 02/09 | 1,810 | 1,810 | 1,810 | 1,810 | -0.17% | 300 | 26億5724万 | +2.55% | 27.69 | 0.27 |
| 02/08 | 1,813 | 1,813 | 1,813 | 1,813 | -0.28% | 100 | 26億6165万 | +2.95% | 27.73 | 0.27 |
| 02/07 | 1,815 | 1,818 | 1,800 | 1,818 | +0.17% | 1,400 | 26億6899万 | +3.59% | 27.81 | 0.27 |
| 02/06 | 1,814 | 1,815 | 1,805 | 1,815 | -0.17% | 700 | 26億6458万 | +3.83% | 27.76 | 0.27 |
| 02/05 | 1,786 | 1,818 | 1,786 | 1,818 | +1.79% | 1,200 | 26億6899万 | +4.42% | 27.81 | 0.27 |
| 02/02 | 1,786 | 1,786 | 1,786 | 1,786 | 0% | 100 | 26億2201万 | +2.94% | 27.32 | 0.26 |
| 02/01 | 1,786 | 1,786 | 1,786 | 1,786 | +0.11% | 400 | 26億2201万 | +3.36% | 27.32 | 0.26 |
| 01/31 | 1,774 | 1,784 | 1,774 | 1,784 | +0.56% | 2,200 | 26億1907万 | +3.6% | 27.29 | 0.26 |
| 01/30 | 1,763 | 1,774 | 1,763 | 1,774 | +0.62% | 700 | 26億439万 | +3.32% | 27.14 | 0.26 |
| 01/29 | 1,749 | 1,763 | 1,749 | 1,763 | +0.8% | 700 | 25億8824万 | +3.04% | 26.97 | 0.26 |
| 01/26 | 1,748 | 1,749 | 1,748 | 1,749 | +0.06% | 1,700 | 25億6769万 | +2.52% | 26.75 | 0.26 |
| 01/25 | 1,748 | 1,748 | 1,748 | 1,748 | -1.02% | 800 | 25億6622万 | +2.7% | 26.74 | 0.26 |
| 01/24 | 1,765 | 1,767 | 1,765 | 1,766 | +0.06% | 600 | 25億9265万 | +3.94% | 27.01 | 0.26 |
| 01/23 | 1,765 | 1,765 | 1,765 | 1,765 | +0.46% | 100 | 25億9118万 | +4.13% | 27 | 0.26 |
| 01/22 | 1,749 | 1,757 | 1,742 | 1,757 | +1.04% | 600 | 25億7943万 | +3.96% | 26.88 | 0.26 |
| 01/19 | 1,746 | 1,750 | 1,739 | 1,739 | -0.34% | 1,000 | 25億5301万 | +3.14% | 26.6 | 0.26 |
| 01/18 | 1,764 | 1,766 | 1,745 | 1,745 | -0.34% | 700 | 25億6182万 | +3.68% | 26.69 | 0.26 |
| 01/17 | 1,757 | 1,768 | 1,751 | 1,751 | -0.17% | 1,000 | 25億7063万 | +4.23% | 26.78 | 0.26 |
| 01/16 | 1,750 | 1,754 | 1,750 | 1,754 | +1.04% | 300 | 25億7503万 | +4.65% | 26.83 | 0.26 |
| 01/15 | 1,727 | 1,737 | 1,721 | 1,736 | +0.52% | 800 | 25億4860万 | +3.89% | 26.55 | 0.26 |
| 01/12 | 1,750 | 1,750 | 1,727 | 1,727 | -1.31% | 400 | 25億3539万 | +3.66% | 26.42 | 0.26 |
| 01/11 | 1,748 | 1,758 | 1,748 | 1,750 | +0.11% | 1,500 | 25億6916万 | +5.29% | 26.77 | 0.26 |
| 01/10 | 1,735 | 1,748 | 1,735 | 1,748 | +0.75% | 1,600 | 25億6622万 | +5.56% | 26.74 | 0.26 |
| 01/09 | 1,691 | 1,735 | 1,691 | 1,735 | +2.6% | 2,500 | 25億4714万 | +5.09% | 26.54 | 0.26 |
| 01/05 | 1,705 | 1,708 | 1,691 | 1,691 | -0.41% | 1,200 | 24億8254万 | +2.8% | 25.87 | 0.25 |
| 01/04 | 1,672 | 1,698 | 1,672 | 1,698 | +1.49% | 1,600 | 24億9282万 | +3.47% | 25.97 | 0.25 |
| 2023 | ||||||||||
| 12/29 | 1,652 | 1,673 | 1,652 | 1,673 | +1.39% | 600 | 24億5611万 | +2.26% | 25.59 | 0.25 |
| 12/27 | 1,666 | 1,669 | 1,650 | 1,650 | +0.79% | 600 | 24億2235万 | +1.04% | 25.24 | 0.25 |
| 12/26 | 1,636 | 1,637 | 1,636 | 1,637 | -0.85% | 600 | 24億326万 | +0.43% | 25.04 | 0.25 |
| 12/25 | 1,631 | 1,651 | 1,631 | 1,651 | +1.29% | 700 | 24億2382万 | +1.48% | 25.25 | 0.25 |
| 12/22 | 1,626 | 1,637 | 1,626 | 1,630 | +0.25% | 2,500 | 23億9299万 | +0.31% | 24.93 | 0.25 |
| 12/21 | 1,635 | 1,635 | 1,621 | 1,626 | -1.45% | 3,200 | 23億8711万 | +0.12% | 24.87 | 0.25 |
| 12/20 | 1,632 | 1,650 | 1,632 | 1,650 | +0.61% | 1,100 | 24億2235万 | +1.6% | 25.24 | 0.25 |
| 12/19 | 1,650 | 1,650 | 1,630 | 1,640 | 0% | 1,100 | 24億767万 | +1.23% | 25.09 | 0.25 |
| 12/18 | 1,645 | 1,655 | 1,640 | 1,640 | -0.85% | 1,500 | 24億767万 | +1.36% | 25.09 | 0.25 |
| 12/15 | 1,673 | 1,675 | 1,652 | 1,654 | -1.14% | 1,700 | 24億2822万 | +2.35% | 25.3 | 0.25 |
| 12/14 | 1,669 | 1,673 | 1,666 | 1,673 | +1.03% | 1,600 | 24億5611万 | +3.72% | 25.59 | 0.25 |
| 12/13 | 1,654 | 1,656 | 1,654 | 1,656 | +0.3% | 800 | 24億3116万 | +2.92% | 25.33 | 0.25 |
| 12/12 | 1,649 | 1,651 | 1,645 | 1,651 | +0.06% | 900 | 24億2382万 | +2.87% | 25.25 | 0.25 |
| 12/11 | 1,677 | 1,677 | 1,650 | 1,650 | 0% | 500 | 24億2235万 | +3.06% | 25.24 | 0.25 |
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 | 3,350 670 4/2 | 1,925 385 3/5 | 18,400 92,000 3/25 | - | - | +7.81% 3/25 | -11.94% 9/21 |
| 2009年 3月期 | 2,400 480 7/3 | 1,050 210 3/11 210 12/18 他2件 | 8,000 40,000 12/17 | - | - | +8.26% 6/24 | -30.42% 10/10 |
| 2010年 3月期 | 1,595 319 11/4 | 1,150 230 4/9 | 2,600 13,000 1/26 | - | - | +16.67% 7/8 | -6.72% 3/2 |
| 2011年 3月期 | 1,575 315 3/7 | 1,200 240 8/26 | 3,200 16,000 1/13 | 23億1210万 | 17億6160万 | +10.68% 1/14 | -14.23% 3/17 |
| 2012年 3月期 | 1,525 305 3/19 | 1,235 247 11/25 | 10,000 50,000 2/16 | 22億3870万 | 18億1298万 | +12.36% 7/5 | -8.09% 11/21 |
| 2013年 3月期 | 1,540 308 3/4 | 1,285 257 6/5 | 3,000 15,000 7/4 | 22億6072万 | 18億8638万 | +7.87% 12/18 | -6.97% 10/18 |
| 2014年 3月期 | 1,820 364 12/5 | 1,455 291 6/26 | 2,200 11,000 12/6 | 26億7176万 | 21億3594万 | +12.76% 12/5 | -7.37% 4/9 |
| 2015年 3月期 | 2,125 425 11/20 | 1,500 300 4/10 300 4/9 | 8,800 44,000 11/20 | 31億1969万 | 22億213万 | +11.18% 8/18 | -6.26% 10/28 |
| 2016年 3月期 | 2,270 454 5/11 | 1,780 356 3/4 | 3,600 18,000 9/17 | 33億3257万 | 26億1320万 | +4.69% 6/23 | -12.45% 6/24 |
| 2017年 3月期 | 1,785 357 3/17 | 1,400 280 6/27 | 2,400 12,000 12/8 | 26億2054万 | 20億5533万 | +8.5% 2/1 | -12.37% 6/28 |
| 2018年 3月期 | 3,000 9/29 | 1,575 315 4/17 | 42,100 10/2 | 44億427万 | 23億1224万 | +52.81% 9/29 | -10.24% 2/14 |
| 2019年 3月期 | 2,560 6/21 | 1,860 12/26 12/25 | 12,300 6/21 | 37億5831万 | 27億3065万 | +14.18% 6/19 | -9.38% 12/25 |
| 2020年 3月期 | 1,950 9/20 | 1,313 3/24 | 5,800 1/20 | 28億6278万 | 19億2760万 | +8.26% 5/14 | -25.44% 3/13 |
| 2021年 3月期 | 1,919 9/23 | 1,332 4/6 4/3 | 23,900 11/16 | 28億1727万 | 19億5549万 | +11.03% 11/12 | -8.21% 11/17 |
| 2022年 3月期 | 1,737 5/6 | 1,529 8/23 | 3,700 7/30 | 25億5007万 | 22億4471万 | +4.11% 12/7 | -6.18% 6/17 |
| 2023年 3月期 | 2,854 8/31 | 1,401 12/30 12/28 | 145,800 9/5 | 41億8993万 | 20億5679万 | +77.56% 8/31 | -16.92% 9/28 |
| 2024年 3月期 | 1,895 2/29 | 1,460 4/5 | 9,900 10/11 | 27億8203万 | 21億4341万 | +10.23% 9/12 | -4.44% 4/5 |
| 最新 | 1,701 2024/5/17 | 200 | 24億9722万 | -2.58% 1,746 | |||
年間値上がり率
- 1995/12/28 vs 1994/12/30
- -3%（0.97倍）
- 1996/12/26 vs 1995/12/28
- -4%（0.96倍）
- 1997/12/26 vs 1996/12/26
- -20%（0.8倍）
- 1998/12/29 vs 1997/12/26
- -45%（0.55倍）
- 1999/12/28 vs 1998/12/29
- 4%（1.04倍）
- 2000/12/29 vs 1999/12/28
- 4%（1.04倍）
- 2001/12/26 vs 2000/12/29
- -10%（0.9倍）
- 2002/12/26 vs 2001/12/26
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/26
- 10%（1.1倍）
- 2004/12/30 vs 2003/12/30
- 53%（1.53倍）
- 2005/12/29 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/27 vs 2005/12/29
- -20%（0.8倍）
- 2007/12/27 vs 2006/12/27
- -25%（0.75倍）
- 2008/12/26 vs 2007/12/27
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/26
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/28 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/26 vs 2011/12/28
- 12%（1.12倍）
- 2013/12/27 vs 2012/12/26
- 9%（1.09倍）
- 2014/12/29 vs 2013/12/27
- 12%（1.12倍）
- 2015/12/29 vs 2014/12/29
- 9%（1.09倍）
- 2016/12/30 vs 2015/12/29
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/28 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/28
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/05/17 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
1,050円（2009/03/11） - 62%（1.62倍）
1,701円（5/17）