株価チャート
株価
5/20
- 前日 (5/17)
- 1,415
- 始値
- 1,424
- 高値
- 1,438
- 安値
- 1,416
- 終値 +0.64%
- 1,424
- 出来高 +91.53%
- 11,300
乖離率
- 株価（5日）
移動平均値 - +0.42%
1,418 - 株価（25日）
移動平均値 - +2.01%
1,396 - 出来高（5日）
移動平均値 - +3.1%
10,960
2023/12/19～2024/05/20
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 | ||||||||||
| 05/20 | 1,424 | 1,438 | 1,416 | 1,424 | +0.64% | 11,300 | 222億3547万 | +2.01% | 12.53 | 2.4 |
| 05/17 | 1,401 | 1,422 | 1,401 | 1,415 | +1% | 5,900 | 220億9494万 | +1.29% | 12.45 | 2.39 |
| 05/16 | 1,419 | 1,432 | 1,401 | 1,401 | -1.27% | 11,300 | 218億7633万 | +0.21% | 12.32 | 2.36 |
| 05/15 | 1,438 | 1,438 | 1,417 | 1,419 | -0.77% | 10,500 | 221億5740万 | +1.43% | 12.48 | 2.39 |
| 05/14 | 1,411 | 1,434 | 1,411 | 1,430 | +1.35% | 15,800 | 223億2916万 | +2.14% | 12.58 | 2.41 |
| 05/13 | 1,403 | 1,422 | 1,394 | 1,411 | +3.75% | 24,300 | 220億3248万 | +0.79% | 12.41 | 2.38 |
| 05/10 | 1,395 | 1,400 | 1,334 | 1,360 | -1.95% | 25,500 | 212億3612万 | -2.86% | 11.96 | 2.29 |
| 05/09 | 1,395 | 1,395 | 1,381 | 1,387 | +0.43% | 7,000 | 216億5772万 | -1.14% | 12.2 | 2.34 |
| 05/08 | 1,393 | 1,393 | 1,380 | 1,381 | -0.86% | 3,800 | 215億6403万 | -1.71% | 12.15 | 2.33 |
| 05/07 | 1,375 | 1,395 | 1,375 | 1,393 | +1.46% | 6,200 | 217億5141万 | -1.07% | 12.25 | 2.35 |
| 05/02 | 1,377 | 1,380 | 1,372 | 1,373 | -0.29% | 3,600 | 214億3912万 | -2.56% | 12.08 | 2.31 |
| 05/01 | 1,384 | 1,384 | 1,368 | 1,377 | -0.79% | 6,400 | 215億157万 | -2.82% | 12.11 | 2.32 |
| 04/30 | 1,393 | 1,393 | 1,381 | 1,388 | +0.95% | 7,100 | 216億7334万 | -2.53% | 12.21 | 2.34 |
| 04/26 | 1,394 | 1,394 | 1,365 | 1,375 | +0.15% | 10,500 | 214億7035万 | -3.78% | 12.09 | 2.32 |
| 04/25 | 1,383 | 1,395 | 1,373 | 1,373 | -1.08% | 8,600 | 214億3912万 | -4.32% | 12.08 | 2.31 |
| 04/24 | 1,389 | 1,401 | 1,385 | 1,388 | +0.43% | 12,100 | 216億7334万 | -3.68% | 12.21 | 2.34 |
| 04/23 | 1,394 | 1,394 | 1,372 | 1,382 | +0.07% | 6,000 | 215億7965万 | -4.43% | 12.16 | 2.33 |
| 04/22 | 1,388 | 1,390 | 1,371 | 1,381 | +1.02% | 12,000 | 215億5713万 | -4.82% | 12.15 | 2.33 |
| 04/19 | 1,394 | 1,394 | 1,341 | 1,367 | -1.8% | 22,600 | 213億3859万 | -6.05% | 12.02 | 2.3 |
| 04/18 | 1,385 | 1,395 | 1,379 | 1,392 | +1.46% | 9,200 | 217億2884万 | -4.66% | 12.24 | 2.35 |
| 04/17 | 1,396 | 1,396 | 1,359 | 1,372 | -1.29% | 28,000 | 214億1664万 | -6.22% | 12.07 | 2.31 |
| 04/16 | 1,436 | 1,436 | 1,390 | 1,390 | -3.2% | 24,300 | 216億9762万 | -5.25% | 12.23 | 2.34 |
| 04/15 | 1,430 | 1,444 | 1,422 | 1,436 | +0.42% | 15,000 | 224億1567万 | -2.25% | 12.63 | 2.42 |
| 04/12 | 1,443 | 1,450 | 1,430 | 1,430 | -0.9% | 11,000 | 223億2201万 | -2.79% | 12.58 | 2.41 |
| 04/11 | 1,449 | 1,451 | 1,440 | 1,443 | -0.76% | 9,100 | 225億2494万 | -2.04% | 12.69 | 2.43 |
| 04/10 | 1,438 | 1,454 | 1,437 | 1,454 | +0.97% | 6,800 | 226億9664万 | -1.36% | 12.79 | 2.45 |
| 04/09 | 1,441 | 1,451 | 1,435 | 1,440 | +0.07% | 8,600 | 224億7811万 | -2.44% | 12.67 | 2.43 |
| 04/08 | 1,430 | 1,445 | 1,423 | 1,439 | +0.7% | 13,400 | 224億6250万 | -2.57% | 12.66 | 2.43 |
| 04/05 | 1,418 | 1,429 | 1,413 | 1,429 | +0.07% | 15,100 | 223億640万 | -3.38% | 12.57 | 2.41 |
| 04/04 | 1,427 | 1,430 | 1,420 | 1,428 | +0.07% | 17,300 | 222億9079万 | -3.58% | 12.56 | 2.41 |
| 04/03 | 1,420 | 1,437 | 1,414 | 1,427 | -0.14% | 17,200 | 222億7518万 | -3.78% | 12.55 | 2.41 |
| 04/02 | 1,433 | 1,439 | 1,421 | 1,429 | -0.28% | 14,400 | 223億640万 | -3.84% | 12.57 | 2.41 |
| 04/01 | 1,457 | 1,457 | 1,433 | 1,433 | -1.51% | 14,500 | 223億6884万 | -3.63% | 12.6 | 2.42 |
| 03/29 | 1,458 | 1,463 | 1,443 | 1,455 | +1.54% | 20,300 | 227億1225万 | -2.28% | 13.27 | 2.45 |
| 03/28 | 1,486 | 1,486 | 1,433 | 1,433 | -8.32% | 107,000 | 223億6884万 | -3.76% | 13.07 | 2.41 |
| 03/27 | 1,550 | 1,574 | 1,550 | 1,563 | +1.23% | 62,500 | 243億9811万 | +4.83% | 14.25 | 2.63 |
| 03/26 | 1,533 | 1,550 | 1,529 | 1,544 | +0.98% | 32,300 | 241億153万 | +3.83% | 14.08 | 2.6 |
| 03/25 | 1,520 | 1,537 | 1,520 | 1,529 | +0.72% | 24,600 | 238億6738万 | +3.03% | 13.94 | 2.58 |
| 03/22 | 1,530 | 1,530 | 1,502 | 1,518 | -0.33% | 21,200 | 236億9567万 | +2.57% | 13.84 | 2.56 |
| 03/21 | 1,545 | 1,545 | 1,516 | 1,523 | -0.07% | 38,800 | 237億7372万 | +3.18% | 13.89 | 2.57 |
| 03/19 | 1,515 | 1,524 | 1,504 | 1,524 | +1.26% | 18,400 | 237億8933万 | +3.46% | 13.9 | 2.57 |
| 03/18 | 1,488 | 1,511 | 1,488 | 1,505 | +1.76% | 36,100 | 234億9274万 | +2.59% | 13.73 | 2.54 |
| 03/15 | 1,480 | 1,484 | 1,472 | 1,479 | -0.2% | 11,900 | 230億8689万 | +1.16% | 13.49 | 2.49 |
| 03/14 | 1,466 | 1,486 | 1,460 | 1,482 | +1.09% | 19,300 | 231億3372万 | +1.58% | 13.52 | 2.5 |
| 03/13 | 1,480 | 1,480 | 1,457 | 1,466 | -0.27% | 16,500 | 228億8396万 | +0.69% | 13.37 | 2.47 |
| 03/12 | 1,451 | 1,470 | 1,442 | 1,470 | +1.31% | 21,800 | 229億4640万 | +1.1% | 13.41 | 2.48 |
| 03/11 | 1,469 | 1,477 | 1,440 | 1,451 | -1.83% | 94,300 | 226億4981万 | 0% | 13.23 | 2.44 |
| 03/08 | 1,481 | 1,492 | 1,478 | 1,478 | -0.61% | 64,200 | 230億7128万 | +1.93% | 13.48 | 2.49 |
| 03/07 | 1,476 | 1,490 | 1,471 | 1,487 | +0.75% | 72,100 | 232億1177万 | +2.76% | 13.56 | 2.51 |
| 03/06 | 1,480 | 1,482 | 1,461 | 1,476 | -1.4% | 92,500 | 230億4006万 | +2.15% | 13.46 | 2.49 |
| 03/05 | 1,466 | 1,497 | 1,466 | 1,497 | +1.84% | 54,600 | 233億6787万 | +3.89% | 13.65 | 2.52 |
| 03/04 | 1,471 | 1,477 | 1,459 | 1,470 | -0.34% | 70,200 | 229億4640万 | +2.3% | 13.41 | 2.48 |
| 03/01 | 1,487 | 1,487 | 1,465 | 1,475 | -0.81% | 55,300 | 230億2445万 | +2.86% | 13.45 | 2.49 |
| 02/29 | 1,490 | 1,494 | 1,474 | 1,487 | +0.47% | 33,900 | 232億1177万 | +3.91% | 13.56 | 2.51 |
| 02/28 | 1,487 | 1,505 | 1,480 | 1,480 | -0.54% | 64,800 | 231億250万 | +3.64% | 13.5 | 2.49 |
| 02/27 | 1,476 | 1,494 | 1,471 | 1,488 | +1.29% | 36,100 | 232億2738万 | +4.35% | 13.57 | 2.51 |
| 02/26 | 1,470 | 1,473 | 1,461 | 1,469 | +0.2% | 20,900 | 229億3079万 | +3.31% | 13.4 | 2.48 |
| 02/22 | 1,481 | 1,481 | 1,453 | 1,466 | -0.68% | 14,900 | 228億8396万 | +3.24% | 13.37 | 2.47 |
| 02/21 | 1,465 | 1,476 | 1,460 | 1,476 | +0.41% | 14,700 | 230億4006万 | +4.09% | 13.46 | 2.49 |
| 02/20 | 1,475 | 1,489 | 1,470 | 1,470 | -0.34% | 22,200 | 229億4640万 | +3.89% | 13.41 | 2.48 |
| 02/19 | 1,451 | 1,475 | 1,440 | 1,475 | +1.65% | 22,200 | 230億2445万 | +4.46% | 13.45 | 2.49 |
| 02/16 | 1,430 | 1,454 | 1,430 | 1,451 | +1.47% | 28,100 | 226億4981万 | +2.98% | 13.23 | 2.44 |
| 02/15 | 1,440 | 1,440 | 1,416 | 1,430 | -0.49% | 39,600 | 223億2201万 | +1.56% | 13.04 | 2.41 |
| 02/14 | 1,423 | 1,443 | 1,422 | 1,437 | +0.35% | 38,800 | 224億3128万 | +2.2% | 13.11 | 2.42 |
| 02/13 | 1,390 | 1,435 | 1,388 | 1,432 | +4.22% | 83,100 | 223億5323万 | +1.99% | 13.06 | 2.41 |
| 02/09 | 1,381 | 1,398 | 1,365 | 1,374 | -0.87% | 39,600 | 214億4786万 | -2.07% | 12.53 | 2.32 |
| 02/08 | 1,400 | 1,400 | 1,375 | 1,386 | -1.49% | 29,700 | 216億3518万 | -1.21% | 12.64 | 2.34 |
| 02/07 | 1,393 | 1,407 | 1,388 | 1,407 | +0.79% | 14,400 | 219億6298万 | +0.29% | 12.83 | 2.37 |
| 02/06 | 1,415 | 1,415 | 1,393 | 1,396 | -1.55% | 20,300 | 217億9128万 | -0.36% | 12.73 | 2.35 |
| 02/05 | 1,405 | 1,418 | 1,401 | 1,418 | +1.29% | 16,400 | 221億3469万 | +1.29% | 12.93 | 2.39 |
| 02/02 | 1,415 | 1,418 | 1,400 | 1,400 | -1.2% | 15,100 | 218億5372万 | +0.14% | 12.77 | 2.36 |
| 02/01 | 1,407 | 1,421 | 1,404 | 1,417 | -0.42% | 16,300 | 221億1908万 | +1.5% | 12.92 | 2.39 |
| 01/31 | 1,417 | 1,423 | 1,398 | 1,423 | +0.42% | 24,500 | 222億1274万 | +2.23% | 12.98 | 2.4 |
| 01/30 | 1,403 | 1,418 | 1,400 | 1,417 | +1.72% | 26,300 | 221億1908万 | +2.02% | 12.92 | 2.39 |
| 01/29 | 1,395 | 1,401 | 1,391 | 1,393 | +0.22% | 10,900 | 217億4445万 | +0.51% | 12.7 | 2.35 |
| 01/26 | 1,412 | 1,412 | 1,390 | 1,390 | -0.79% | 19,100 | 216億9762万 | +0.43% | 12.68 | 2.34 |
| 01/25 | 1,401 | 1,408 | 1,398 | 1,401 | +0.72% | 16,600 | 218億6932万 | +1.37% | 12.78 | 2.36 |
| 01/24 | 1,420 | 1,420 | 1,390 | 1,391 | -1.49% | 18,300 | 217億1323万 | +0.87% | 12.69 | 2.34 |
| 01/23 | 1,423 | 1,425 | 1,411 | 1,412 | -0.56% | 13,000 | 220億4103万 | +2.62% | 12.88 | 2.38 |
| 01/22 | 1,408 | 1,422 | 1,408 | 1,420 | +1.28% | 24,500 | 221億6591万 | +3.42% | 12.95 | 2.39 |
| 01/19 | 1,411 | 1,412 | 1,402 | 1,402 | -0.57% | 13,900 | 218億8493万 | +2.41% | 12.79 | 2.36 |
| 01/18 | 1,414 | 1,414 | 1,407 | 1,410 | 0% | 7,400 | 220億981万 | +3.22% | 12.86 | 2.38 |
| 01/17 | 1,405 | 1,417 | 1,405 | 1,410 | +0.57% | 10,400 | 220億981万 | +3.6% | 12.86 | 2.38 |
| 01/16 | 1,414 | 1,419 | 1,402 | 1,402 | -0.71% | 12,400 | 218億8493万 | +3.32% | 12.79 | 2.36 |
| 01/15 | 1,409 | 1,421 | 1,406 | 1,412 | +0.57% | 19,800 | 220億4103万 | +4.28% | 12.88 | 2.38 |
| 01/12 | 1,400 | 1,410 | 1,398 | 1,404 | -0.21% | 20,800 | 219億1615万 | +4.08% | 12.8 | 2.37 |
| 01/11 | 1,394 | 1,408 | 1,393 | 1,407 | +1.22% | 25,500 | 219億6298万 | +4.53% | 12.83 | 2.37 |
| 01/10 | 1,398 | 1,398 | 1,388 | 1,390 | -0.14% | 14,800 | 216億9762万 | +3.58% | 12.68 | 2.34 |
| 01/09 | 1,399 | 1,404 | 1,386 | 1,392 | +0.14% | 18,600 | 217億2884万 | +3.96% | 12.7 | 2.35 |
| 01/05 | 1,392 | 1,403 | 1,385 | 1,390 | -0.14% | 20,300 | 216億9762万 | +4.04% | 12.68 | 2.34 |
| 01/04 | 1,379 | 1,396 | 1,370 | 1,392 | +1.53% | 24,200 | 217億2884万 | +4.43% | 12.7 | 2.35 |
| 2023 | ||||||||||
| 12/29 | 1,368 | 1,371 | 1,363 | 1,371 | +0.22% | 16,700 | 214億103万 | +3.16% | 12.5 | 2.49 |
| 12/28 | 1,371 | 1,375 | 1,362 | 1,368 | -0.36% | 15,600 | 213億5420万 | +3.17% | 12.48 | 2.49 |
| 12/27 | 1,355 | 1,374 | 1,355 | 1,373 | +1.55% | 27,000 | 214億3225万 | +3.78% | 12.52 | 2.5 |
| 12/26 | 1,348 | 1,353 | 1,347 | 1,352 | +0.22% | 13,800 | 211億444万 | +2.42% | 12.33 | 2.46 |
| 12/25 | 1,350 | 1,351 | 1,336 | 1,349 | +1.12% | 16,000 | 210億5762万 | +2.51% | 12.3 | 2.45 |
| 12/22 | 1,340 | 1,347 | 1,330 | 1,334 | -0.37% | 16,900 | 208億2347万 | +1.6% | 12.17 | 2.43 |
| 12/21 | 1,336 | 1,351 | 1,334 | 1,339 | -0.37% | 18,100 | 209億152万 | +2.29% | 12.21 | 2.44 |
| 12/20 | 1,350 | 1,354 | 1,342 | 1,344 | 0% | 21,800 | 209億7957万 | +2.83% | 12.26 | 2.44 |
| 12/19 | 1,345 | 1,346 | 1,333 | 1,344 | +0.37% | 17,600 | 209億7957万 | +3.07% | 12.26 | 2.44 |
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 | 648 2,590 1/7 | 281 1,125 4/20 | 99,600 24,900 6/14 | - | - | +24.61% 6/6 | -13.47% 2/14 |
| 2009年 3月期 | 538 2,150 5/12 | 198 792 11/27 | 45,600 11,400 3/3 | - | - | +23.71% 12/25 | -24.22% 10/8 |
| 2010年 3月期 | 325 1,299 6/2 | 229 915 4/1 | 110,400 27,600 7/27 | - | - | +24.87% 6/2 | -6.87% 11/19 |
| 2011年 3月期 | 496 1,984 2/9 | 261 1,045 4/1 | 96,400 24,100 6/3 | 74億5388万 | 39億2606万 | +15.38% 4/11 | -33.1% 3/15 |
| 2012年 3月期 | 510 2,040 4/11 | 320 1,281 11/25 1,281 11/24 他2件 | 160,000 40,000 2/6 | 76億6428万 | 48億1271万 | +14.81% 5/10 | -11.43% 2/8 |
| 2013年 3月期 | 494 1,977 3/26 | 334 1,336 4/13 | 179,200 44,800 11/1 | 74億2758万 | 50億1935万 | +12.47% 5/11 | -7% 8/9 |
| 2014年 3月期 | 555 2,220 5/21 | 425 1,703 9/9 1,703 9/2 他4件 | 272,800 68,200 5/21 | 83億4054万 | 63億8690万 | +11.2% 5/21 | -7.51% 8/23 |
| 2015年 3月期 | 729 2,913 1/19 2,914 1/16 他2件 | 455 1,820 4/1 | 258,000 64,500 2/3 | 109億4414万 | 68億3774万 | +15.59% 6/19 | -15.61% 2/5 |
| 2016年 3月期 | 637 2,547 4/8 | 473 1,893 8/25 | 90,400 22,600 5/11 | 95億6907万 | 71億1200万 | +8.48% 10/23 | -13.39% 9/7 |
| 2017年 3月期 | 800 1,600 3/13 | 488 1,951 4/18 | 175,000 87,500 10/6 | 120億2496万 | 73億2990万 | +10.65% 5/8 | -6.74% 4/12 |
| 2018年 3月期 | 1,472 2,943 3/22 | 707 1,414 4/13 | 570,600 285,300 9/1 | 221億1841万 | 106億2705万 | +26.67% 3/22 | -15.68% 11/15 |
| 2019年 3月期 | 1,467 2,934 5/9 | 1,056 2,111 12/25 | 86,800 3/7 | 220億9243万 | 159億3762万 | +12.28% 9/26 | -12.27% 12/25 |
| 2020年 3月期 | 1,681 1/16 | 960 3/19 | 90,400 8/7 | 255億5254万 | 146億774万 | +14.32% 1/16 | -24.47% 3/19 |
| 2021年 3月期 | 1,639 9/23 | 1,008 4/2 | 103,400 3/29 | 249億6524万 | 153億4740万 | +11.09% 5/12 | -8.62% 6/15 |
| 2022年 3月期 | 1,819 10/20 | 1,308 5/31 | 122,600 10/28 | 280億1441万 | 201億2462万 | +10.7% 9/10 | -8.58% 1/19 |
| 2023年 3月期 | 1,648 7/29 7/28 | 1,303 5/19 | 141,300 10/28 | 255億6608万 | 202億14万 | +9.96% 6/29 | -10% 8/18 |
| 2024年 3月期 | 1,574 3/27 | 1,197 8/15 | 188,000 8/14 | 245億6982万 | 186億8493万 | +4.83% 3/27 | -9.78% 8/14 |
| 最新 | 1,424 2024/5/20 | 11,300 | 222億3547万 | +2.01% 1,396 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- 57%（1.57倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- 55%（1.55倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 27%（1.27倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 26%（1.26倍）
- 2017/12/29 vs 2016/12/30
- 72%（1.72倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/05/20 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
198円（2008/11/27） - 619%（7.19倍）
1,424円（5/20）