株価チャート
株価
5/2
- 前日 (5/1)
- 1,783
- 始値
- 1,787
- 高値
- 1,791
- 安値
- 1,773
- 終値 -0.39%
- 1,776
- 出来高 -61.61%
- 8,600
乖離率
- 株価（5日）
移動平均値 - -0.17%
1,779 - 株価（25日）
移動平均値 - -1.17%
1,797 - 出来高（5日）
移動平均値 - -78.73%
40,440
2023/12/05～2024/05/02
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 | ||||||||||
| 05/02 | 1,787 | 1,791 | 1,773 | 1,776 | -0.39% | 8,600 | 167億2931万 | -1.17% | 16.72 | 0.51 |
| 05/01 | 1,776 | 1,802 | 1,766 | 1,783 | -1.22% | 22,400 | 167億9525万 | -1% | 16.78 | 0.51 |
| 04/30 | 1,793 | 1,805 | 1,776 | 1,805 | +2.91% | 29,500 | 170億248万 | +0.06% | 16.99 | 0.52 |
| 04/26 | 1,772 | 1,785 | 1,754 | 1,754 | -1.24% | 127,900 | 165億2208万 | -2.93% | 16.51 | 0.5 |
| 04/25 | 1,784 | 1,797 | 1,775 | 1,776 | -1.44% | 13,800 | 167億2931万 | -1.99% | 16.72 | 0.51 |
| 04/24 | 1,810 | 1,812 | 1,795 | 1,802 | +0.84% | 21,700 | 169億7422万 | -0.77% | 16.96 | 0.51 |
| 04/23 | 1,788 | 1,806 | 1,780 | 1,787 | -0.11% | 21,900 | 168億3293万 | -1.76% | 16.82 | 0.51 |
| 04/22 | 1,770 | 1,793 | 1,770 | 1,789 | +0.79% | 20,600 | 168億5176万 | -1.87% | 16.84 | 0.51 |
| 04/19 | 1,783 | 1,794 | 1,751 | 1,775 | -1.06% | 25,000 | 167億1989万 | -2.9% | 16.71 | 0.51 |
| 04/18 | 1,772 | 1,810 | 1,770 | 1,794 | +1.01% | 19,500 | 168億9886万 | -2.13% | 16.89 | 0.51 |
| 04/17 | 1,802 | 1,804 | 1,753 | 1,776 | -1.44% | 51,100 | 167億2931万 | -3.32% | 16.72 | 0.51 |
| 04/16 | 1,857 | 1,857 | 1,796 | 1,802 | -3.01% | 40,500 | 169億7422万 | -2.12% | 16.96 | 0.51 |
| 04/15 | 1,845 | 1,858 | 1,837 | 1,858 | +0.65% | 37,600 | 175億172万 | +0.7% | 17.49 | 0.53 |
| 04/12 | 1,849 | 1,849 | 1,830 | 1,846 | +0.54% | 24,400 | 173億8869万 | -0.16% | 17.38 | 0.53 |
| 04/11 | 1,822 | 1,848 | 1,810 | 1,836 | +0.16% | 23,500 | 172億9449万 | -0.76% | 17.28 | 0.52 |
| 04/10 | 1,802 | 1,836 | 1,802 | 1,833 | +1.27% | 26,500 | 172億6623万 | -1.19% | 17.25 | 0.52 |
| 04/09 | 1,815 | 1,817 | 1,802 | 1,810 | +0.33% | 20,900 | 170億4958万 | -2.58% | 17.04 | 0.52 |
| 04/08 | 1,792 | 1,805 | 1,784 | 1,804 | +1.81% | 37,600 | 169億9306万 | -2.96% | 16.98 | 0.51 |
| 04/05 | 1,770 | 1,775 | 1,740 | 1,772 | +0.06% | 34,500 | 166億9163万 | -4.73% | 16.68 | 0.51 |
| 04/04 | 1,775 | 1,786 | 1,765 | 1,771 | -0.23% | 32,800 | 166億8221万 | -4.89% | 16.67 | 0.51 |
| 04/03 | 1,770 | 1,790 | 1,750 | 1,775 | 0% | 53,700 | 167億1989万 | -4.83% | 16.71 | 0.51 |
| 04/02 | 1,801 | 1,802 | 1,773 | 1,775 | -0.78% | 33,900 | 167億1989万 | -4.88% | 16.71 | 0.51 |
| 04/01 | 1,838 | 1,840 | 1,789 | 1,789 | -2.67% | 37,900 | 168億5176万 | -4.23% | 16.84 | 0.51 |
| 03/29 | 1,813 | 1,838 | 1,800 | 1,838 | +1.94% | 39,700 | 173億1333万 | -1.71% | 17.3 | 0.52 |
| 03/28 | 1,822 | 1,850 | 1,794 | 1,803 | -3.58% | 70,000 | 169億8364万 | -3.53% | 16.97 | 0.51 |
| 03/27 | 1,877 | 1,881 | 1,865 | 1,870 | +0.21% | 73,100 | 176億1476万 | -0.05% | 17.6 | 0.53 |
| 03/26 | 1,882 | 1,891 | 1,866 | 1,866 | -0.64% | 43,100 | 175億7708万 | -0.21% | 17.56 | 0.53 |
| 03/25 | 1,871 | 1,889 | 1,863 | 1,878 | +0.16% | 82,900 | 176億9011万 | +0.48% | 17.68 | 0.54 |
| 03/22 | 1,865 | 1,875 | 1,858 | 1,875 | 0% | 44,800 | 176億6186万 | +0.43% | 17.65 | 0.54 |
| 03/21 | 1,891 | 1,891 | 1,862 | 1,875 | +0.16% | 57,800 | 176億6186万 | +0.54% | 17.65 | 0.54 |
| 03/19 | 1,883 | 1,891 | 1,868 | 1,872 | -1.32% | 60,100 | 176億3360万 | +0.43% | 17.62 | 0.53 |
| 03/18 | 1,908 | 1,910 | 1,892 | 1,897 | -0.16% | 30,400 | 178億6909万 | +1.83% | 17.86 | 0.54 |
| 03/15 | 1,896 | 1,908 | 1,871 | 1,900 | -0.31% | 41,400 | 178億9735万 | +2.21% | 17.88 | 0.54 |
| 03/14 | 1,896 | 1,910 | 1,878 | 1,906 | +0.53% | 41,900 | 179億5387万 | +3.25% | 17.94 | 0.54 |
| 03/13 | 1,893 | 1,930 | 1,887 | 1,896 | +0.64% | 68,800 | 178億5967万 | +3.49% | 17.85 | 0.54 |
| 03/12 | 1,885 | 1,890 | 1,850 | 1,884 | -0.05% | 92,800 | 177億4663万 | +3.63% | 17.73 | 0.54 |
| 03/11 | 1,938 | 1,958 | 1,869 | 1,885 | -4.31% | 85,400 | 177億5605万 | +4.49% | 17.74 | 0.54 |
| 03/08 | 1,887 | 1,980 | 1,887 | 1,970 | +4.68% | 123,500 | 185億5672万 | +10.06% | 18.54 | 0.56 |
| 03/07 | 1,969 | 1,969 | 1,882 | 1,882 | -3.64% | 80,400 | 177億2779万 | +6.21% | 17.71 | 0.54 |
| 03/06 | 1,900 | 1,966 | 1,883 | 1,953 | +2.84% | 169,800 | 183億9659万 | +11.16% | 18.38 | 0.56 |
| 03/05 | 1,845 | 1,909 | 1,844 | 1,899 | +3.71% | 183,700 | 178億8793万 | +9.14% | 17.87 | 0.54 |
| 03/04 | 1,840 | 1,856 | 1,821 | 1,831 | -0.38% | 77,500 | 172億4739万 | +6.14% | 17.23 | 0.52 |
| 03/01 | 1,830 | 1,840 | 1,813 | 1,838 | +0.77% | 40,000 | 173億1333万 | +7.3% | 17.3 | 0.52 |
| 02/29 | 1,830 | 1,860 | 1,813 | 1,824 | -0.55% | 80,700 | 171億8145万 | +7.36% | 17.17 | 0.52 |
| 02/28 | 1,809 | 1,839 | 1,801 | 1,834 | +1.38% | 57,000 | 172億7565万 | +8.78% | 17.26 | 0.52 |
| 02/27 | 1,796 | 1,827 | 1,784 | 1,809 | -0.6% | 61,200 | 170億4016万 | +8.13% | 17.03 | 0.52 |
| 02/26 | 1,840 | 1,858 | 1,820 | 1,820 | -0.87% | 53,600 | 171億4377万 | +9.57% | 17.13 | 0.52 |
| 02/22 | 1,832 | 1,846 | 1,827 | 1,836 | +0.49% | 42,700 | 172億9449万 | +11.48% | 17.28 | 0.52 |
| 02/21 | 1,851 | 1,854 | 1,823 | 1,827 | -0.98% | 44,700 | 172億971万 | +11.81% | 17.2 | 0.52 |
| 02/20 | 1,850 | 1,873 | 1,840 | 1,845 | 0% | 69,900 | 173億7927万 | +13.82% | 17.37 | 0.53 |
| 02/19 | 1,830 | 1,852 | 1,821 | 1,845 | +0.16% | 54,800 | 173億7927万 | +14.74% | 17.37 | 0.53 |
| 02/16 | 1,811 | 1,855 | 1,810 | 1,842 | +1.15% | 118,300 | 173億5101万 | +15.56% | 17.34 | 0.53 |
| 02/15 | 1,848 | 1,854 | 1,811 | 1,821 | -0.82% | 88,900 | 171億5319万 | +15.25% | 17.14 | 0.52 |
| 02/14 | 1,853 | 1,867 | 1,828 | 1,836 | -1.24% | 108,400 | 172億9449万 | +17.17% | 17.28 | 0.52 |
| 02/13 | 1,820 | 1,861 | 1,797 | 1,859 | +1.81% | 276,700 | 175億1114万 | +19.7% | 17.5 | 0.53 |
| 02/09 | 1,851 | 1,894 | 1,810 | 1,826 | +0.61% | 551,600 | 172億29万 | +18.8% | 17.19 | 0.52 |
| 02/08 | 1,900 | 1,900 | 1,775 | 1,815 | +16.2% | 1,041,000 | 170億9668万 | +19.17% | 17.08 | 0.52 |
| 02/07 | 1,560 | 1,574 | 1,556 | 1,562 | +0.13% | 49,500 | 147億1350万 | +3.65% | 14.7 | 0.45 |
| 02/06 | 1,550 | 1,566 | 1,550 | 1,560 | +0.71% | 51,500 | 146億9466万 | +3.86% | 14.68 | 0.45 |
| 02/05 | 1,540 | 1,558 | 1,540 | 1,549 | +1.04% | 45,300 | 145億9105万 | +3.54% | 14.58 | 0.44 |
| 02/02 | 1,545 | 1,545 | 1,517 | 1,533 | +0.46% | 27,800 | 144億4033万 | +2.89% | 14.43 | 0.44 |
| 02/01 | 1,537 | 1,537 | 1,519 | 1,526 | +0.13% | 35,600 | 143億7439万 | +2.83% | 14.36 | 0.44 |
| 01/31 | 1,516 | 1,524 | 1,507 | 1,524 | +0.59% | 26,300 | 143億5556万 | +3.04% | 14.34 | 0.43 |
| 01/30 | 1,535 | 1,539 | 1,512 | 1,515 | -0.92% | 129,200 | 142億7078万 | +2.71% | 14.26 | 0.43 |
| 01/29 | 1,532 | 1,540 | 1,526 | 1,529 | +0.53% | 41,000 | 144億265万 | +4.01% | 14.39 | 0.44 |
| 01/26 | 1,523 | 1,532 | 1,520 | 1,521 | -0.26% | 31,100 | 143億2730万 | +3.82% | 14.32 | 0.43 |
| 01/25 | 1,507 | 1,529 | 1,507 | 1,525 | +1.6% | 29,600 | 143億6497万 | +4.45% | 14.35 | 0.44 |
| 01/24 | 1,498 | 1,507 | 1,497 | 1,501 | +0.2% | 20,300 | 141億3890万 | +3.09% | 14.13 | 0.43 |
| 01/23 | 1,511 | 1,515 | 1,495 | 1,498 | -0.47% | 38,900 | 141億1064万 | +3.17% | 14.1 | 0.43 |
| 01/22 | 1,513 | 1,513 | 1,501 | 1,505 | +0.8% | 27,500 | 141億7658万 | +3.86% | 14.17 | 0.43 |
| 01/19 | 1,486 | 1,504 | 1,486 | 1,493 | +0.34% | 32,300 | 140億6355万 | +3.25% | 14.05 | 0.43 |
| 01/18 | 1,496 | 1,501 | 1,486 | 1,488 | -0.6% | 25,700 | 140億1645万 | +3.05% | 14.01 | 0.42 |
| 01/17 | 1,520 | 1,523 | 1,496 | 1,497 | -0.99% | 53,500 | 141億122万 | +3.74% | 14.09 | 0.43 |
| 01/16 | 1,520 | 1,523 | 1,504 | 1,512 | 0% | 41,400 | 142億4252万 | +4.93% | 14.23 | 0.43 |
| 01/15 | 1,505 | 1,521 | 1,503 | 1,512 | +0.87% | 52,500 | 142億4252万 | +4.93% | 14.23 | 0.43 |
| 01/12 | 1,510 | 1,513 | 1,490 | 1,499 | +0.27% | 71,000 | 141億2006万 | +4.1% | 14.11 | 0.43 |
| 01/11 | 1,491 | 1,503 | 1,491 | 1,495 | +0.34% | 40,900 | 140億8239万 | +3.82% | 14.07 | 0.43 |
| 01/10 | 1,487 | 1,495 | 1,486 | 1,490 | +0.2% | 28,200 | 140億3529万 | +3.4% | 14.02 | 0.43 |
| 01/09 | 1,490 | 1,491 | 1,479 | 1,487 | +1.16% | 33,000 | 140億703万 | +3.12% | 14 | 0.42 |
| 01/05 | 1,472 | 1,475 | 1,464 | 1,470 | +0.89% | 27,500 | 138億4689万 | +1.94% | 13.84 | 0.42 |
| 01/04 | 1,443 | 1,458 | 1,429 | 1,457 | +1.82% | 59,600 | 137億2444万 | +0.9% | 13.71 | 0.42 |
| 2023 | ||||||||||
| 12/29 | 1,440 | 1,440 | 1,423 | 1,431 | +0.21% | 25,700 | 134億7953万 | -1.04% | 13.47 | 0.41 |
| 12/28 | 1,420 | 1,428 | 1,417 | 1,428 | +0.99% | 24,400 | 134億5127万 | -1.52% | 13.44 | 0.41 |
| 12/27 | 1,400 | 1,414 | 1,399 | 1,414 | +1.29% | 48,900 | 133億1939万 | -2.68% | 13.31 | 0.4 |
| 12/26 | 1,390 | 1,399 | 1,390 | 1,396 | 0% | 36,500 | 131億4984万 | -4.19% | 13.14 | 0.4 |
| 12/25 | 1,410 | 1,410 | 1,393 | 1,396 | -0.57% | 35,600 | 131億4984万 | -4.45% | 13.14 | 0.4 |
| 12/22 | 1,396 | 1,408 | 1,396 | 1,404 | +0.29% | 35,300 | 132億2520万 | -4.23% | 13.22 | 0.4 |
| 12/21 | 1,404 | 1,413 | 1,398 | 1,400 | -0.64% | 34,700 | 131億8752万 | -4.63% | 13.18 | 0.4 |
| 12/20 | 1,401 | 1,415 | 1,398 | 1,409 | +1% | 59,400 | 132億7229万 | -4.21% | 13.26 | 0.4 |
| 12/19 | 1,395 | 1,400 | 1,383 | 1,395 | -0.21% | 63,600 | 131億4042万 | -5.36% | 13.13 | 0.4 |
| 12/18 | 1,401 | 1,402 | 1,383 | 1,398 | -1.06% | 74,200 | 131億6868万 | -5.41% | 13.16 | 0.4 |
| 12/15 | 1,412 | 1,420 | 1,406 | 1,413 | +0.07% | 47,500 | 133億997万 | -4.72% | 13.3 | 0.4 |
| 12/14 | 1,425 | 1,430 | 1,406 | 1,412 | -0.91% | 78,500 | 133億55万 | -5.11% | 13.29 | 0.4 |
| 12/13 | 1,435 | 1,435 | 1,419 | 1,425 | -0.9% | 45,400 | 134億2301万 | -4.87% | 13.41 | 0.41 |
| 12/12 | 1,450 | 1,454 | 1,435 | 1,438 | -0.42% | 42,100 | 135億4546万 | -4.83% | 13.54 | 0.41 |
| 12/11 | 1,459 | 1,460 | 1,429 | 1,444 | +0.14% | 58,500 | 136億198万 | -5.19% | 13.59 | 0.41 |
| 12/08 | 1,460 | 1,460 | 1,434 | 1,442 | -1.7% | 88,100 | 135億8314万 | -6% | 13.57 | 0.41 |
| 12/07 | 1,490 | 1,490 | 1,463 | 1,467 | -2.27% | 66,300 | 138億1863万 | -4.99% | 13.81 | 0.42 |
| 12/06 | 1,486 | 1,503 | 1,486 | 1,501 | +1.08% | 30,600 | 141億3890万 | -3.35% | 14.13 | 0.43 |
| 12/05 | 1,501 | 1,509 | 1,484 | 1,485 | -1.72% | 59,800 | 139億8819万 | -4.87% | 13.98 | 0.42 |
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 | 2,610 261 5/14 | 1,360 136 1/22 | 686,500 6,865,000 10/26 | - | - | +19.18% 10/31 | -28.87% 1/22 |
| 2009年 3月期 | 2,060 206 5/12 206 5/9 | 620 62 10/28 62 10/10 | 1,250,600 12,506,000 1/9 | - | - | +25.17% 1/9 | -39.38% 10/8 |
| 2010年 3月期 | 1,930 193 3/18 | 730 73 4/1 | 2,278,000 22,780,000 2/9 | - | - | +28.53% 2/18 | -13.99% 7/13 |
| 2011年 3月期 | 2,740 274 2/15 | 1,270 127 3/15 | 2,380,500 23,805,000 9/21 | 183億5534万 | 85億776万 | +19.14% 8/10 | -47.55% 3/15 |
| 2012年 3月期 | 2,160 216 5/12 | 950 95 11/25 95 11/24 | 1,689,500 16,895,000 9/6 | 144億6990万 | 63億6407万 | +17.65% 12/12 | -21.77% 9/12 |
| 2013年 3月期 | 5,350 535 1/29 | 950 95 9/12 | 7,015,400 70,154,000 1/29 | 358億3981万 | 63億6407万 | +57.12% 1/7 | -14.63% 5/1 |
| 2014年 3月期 | 7,940 794 7/8 | 2,100 210 3/3 | 4,260,800 42,608,000 9/19 | 531億9029万 | 172億746万 | +44.36% 6/17 | -32.98% 8/1 |
| 2015年 3月期 | 3,110 311 6/20 311 6/17 | 1,960 196 5/12 | 1,784,800 17,848,000 6/5 | 254億8343万 | 160億6029万 | +28.18% 6/5 | -11.39% 10/14 |
| 2016年 3月期 | 2,530 253 5/26 | 1,060 106 2/12 | 220,400 2,204,000 5/14 | 207億3089万 | 86億8567万 | +27.84% 4/12 | -21.25% 2/12 |
| 2017年 3月期 | 1,840 184 4/25 | 1,150 115 4/6 | 6,188,000 61,880,000 4/12 | 150億7701万 | 94億2313万 | +12.29% 5/1 | -13.61% 6/28 |
| 2018年 3月期 | 2,630 10/4 | 1,360 136 4/17 | 1,551,600 15,516,000 6/22 | 215億5029万 | 111億4388万 | +21.74% 8/21 | -11.89% 2/7 |
| 2019年 3月期 | 2,379 4/26 | 1,460 3/8 | 284,300 4/26 | 194億9359万 | 119億6328万 | +12.53% 11/9 | -17.57% 12/25 |
| 2020年 3月期 | 1,575 11/12 | 848 3/23 | 356,900 10/23 | 129億559万 | 69億6515万 | +17.34% 10/23 | -24.5% 3/13 |
| 2021年 3月期 | 1,511 5/25 | 895 4/2 | 1,631,200 5/22 | 124億3149万 | 73億6345万 | +34.89% 5/25 | -11.8% 7/3 |
| 2022年 3月期 | 1,510 9/14 | 1,242 12/2 12/1 | 260,000 4/27 | 135億2843万 | 115億1300万 | +11.69% 9/14 | -6.92% 3/8 |
| 2023年 3月期 | 1,488 6/9 | 1,208 9/7 | 1,987,800 8/29 | 139億7831万 | 113億6344万 | +5.84% 10/27 | -6.85% 8/29 |
| 最新 | 1,776 2024/5/2 | 8,600 | 167億2931万 | -1.17% 1,797 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 88%（1.88倍）
- 1985/12/28 vs 1984/12/28
- -1%（0.99倍）
- 1986/12/27 vs 1985/12/28
- -2%（0.98倍）
- 1987/12/28 vs 1986/12/27
- 32%（1.32倍）
- 1988/12/28 vs 1987/12/28
- 41%（1.41倍）
- 1989/12/29 vs 1988/12/28
- 36%（1.36倍）
- 1990/12/28 vs 1989/12/29
- -35%（0.65倍）
- 1991/12/30 vs 1990/12/28
- 26%（1.26倍）
- 1992/12/30 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/30
- -16%（0.84倍）
- 1994/12/30 vs 1993/12/30
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/30
- 19%（1.19倍）
- 1996/12/30 vs 1995/12/29
- 24%（1.24倍）
- 1997/12/30 vs 1996/12/30
- -57%（0.43倍）
- 1998/12/30 vs 1997/12/30
- -19%（0.81倍）
- 1999/12/30 vs 1998/12/30
- -53%（0.47倍）
- 2000/12/29 vs 1999/12/30
- -20%（0.8倍）
- 2001/12/28 vs 2000/12/29
- -32%（0.68倍）
- 2002/12/30 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/30
- 95%（1.95倍）
- 2004/12/30 vs 2003/12/30
- 96%（1.96倍）
- 2005/12/30 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/30
- 6%（1.06倍）
- 2007/12/28 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- 104%（2.04倍）
- 2011/12/30 vs 2010/12/30
- -51%（0.49倍）
- 2012/12/28 vs 2011/12/30
- 173%（2.73倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- -27%（0.73倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 43%（1.43倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/05/02 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
430円（2001/12/19） - 313%（4.13倍）
1,776円（5/2）