株価チャート
株価
5/17
- 前日 (5/16)
- 1,844
- 始値
- 1,843
- 高値
- 1,856
- 安値
- 1,832
- 終値 +0.27%
- 1,849
- 出来高 -64.68%
- 8,300
乖離率
- 株価（5日）
移動平均値 - +0.98%
1,831 - 株価（25日）
移動平均値 - +4.64%
1,767 - 出来高（5日）
移動平均値 - -50.6%
16,800
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 | 1,843 | 1,856 | 1,832 | 1,849 | +0.27% | 8,300 | 295億3533万 | +4.64% | 13.8 | 1.19 |
| 05/16 | 1,872 | 1,872 | 1,812 | 1,844 | -1.91% | 23,500 | 294億5546万 | +4.48% | 13.76 | 1.19 |
| 05/15 | 1,796 | 1,880 | 1,780 | 1,880 | +4.91% | 41,600 | 300億3051万 | +6.64% | 14.03 | 1.21 |
| 05/14 | 1,792 | 1,797 | 1,766 | 1,792 | 0% | 5,400 | 286億2483万 | +1.82% | 13.37 | 1.16 |
| 05/13 | 1,761 | 1,810 | 1,761 | 1,792 | +1.76% | 5,200 | 286億2483万 | +1.76% | 13.37 | 1.16 |
| 05/10 | 1,754 | 1,774 | 1,754 | 1,761 | +0.4% | 4,100 | 281億2965万 | -0.06% | 13.14 | 1.14 |
| 05/09 | 1,740 | 1,777 | 1,739 | 1,754 | +0.75% | 5,800 | 280億1783万 | -0.57% | 13.09 | 1.13 |
| 05/08 | 1,759 | 1,768 | 1,741 | 1,741 | -1.02% | 4,600 | 278億1017万 | -1.47% | 12.99 | 1.12 |
| 05/07 | 1,739 | 1,768 | 1,739 | 1,759 | +1.09% | 6,200 | 280億9770万 | -0.73% | 13.13 | 1.14 |
| 05/02 | 1,758 | 1,763 | 1,736 | 1,740 | -1.86% | 5,300 | 277億9420万 | -1.97% | 12.99 | 1.12 |
| 05/01 | 1,750 | 1,773 | 1,747 | 1,773 | -0.39% | 6,500 | 283億2133万 | -0.51% | 13.23 | 1.15 |
| 04/30 | 1,699 | 1,780 | 1,696 | 1,780 | +5.01% | 12,600 | 284億3315万 | -0.45% | 13.28 | 1.15 |
| 04/26 | 1,692 | 1,699 | 1,669 | 1,695 | +0.18% | 14,600 | 270億7538万 | -5.41% | 12.65 | 1.09 |
| 04/25 | 1,731 | 1,731 | 1,692 | 1,692 | -2.25% | 11,200 | 270億2746万 | -6% | 12.63 | 1.09 |
| 04/24 | 1,731 | 1,745 | 1,731 | 1,731 | +0.23% | 6,700 | 276億5044万 | -4.26% | 12.92 | 1.12 |
| 04/23 | 1,743 | 1,743 | 1,726 | 1,727 | -0.92% | 5,200 | 275億8654万 | -4.95% | 12.89 | 1.12 |
| 04/22 | 1,742 | 1,759 | 1,742 | 1,743 | +0.06% | 2,500 | 278億4212万 | -4.44% | 13.01 | 1.13 |
| 04/19 | 1,738 | 1,757 | 1,689 | 1,742 | -0.57% | 13,400 | 278億2615万 | -4.86% | 13 | 1.13 |
| 04/18 | 1,706 | 1,753 | 1,706 | 1,752 | +2.76% | 7,700 | 279億8588万 | -4.58% | 13.08 | 1.13 |
| 04/17 | 1,735 | 1,745 | 1,705 | 1,705 | -1.79% | 15,600 | 272億3512万 | -7.34% | 12.72 | 1.1 |
| 04/16 | 1,777 | 1,777 | 1,735 | 1,736 | -2.69% | 12,400 | 277億3030万 | -5.96% | 12.96 | 1.12 |
| 04/15 | 1,800 | 1,800 | 1,784 | 1,784 | -0.89% | 8,400 | 284億9704万 | -3.57% | 13.31 | 1.15 |
| 04/12 | 1,798 | 1,808 | 1,798 | 1,800 | +0.17% | 4,300 | 287億5262万 | -2.86% | 13.43 | 1.16 |
| 04/11 | 1,805 | 1,805 | 1,795 | 1,797 | -1.1% | 3,500 | 287億470万 | -3.13% | 13.41 | 1.16 |
| 04/10 | 1,800 | 1,824 | 1,800 | 1,817 | +1.06% | 4,000 | 290億2417万 | -2.21% | 13.56 | 1.17 |
| 04/09 | 1,787 | 1,810 | 1,787 | 1,798 | +0.62% | 4,900 | 287億2067万 | -3.33% | 13.42 | 1.16 |
| 04/08 | 1,811 | 1,828 | 1,786 | 1,787 | -1% | 8,300 | 285億4496万 | -4.08% | 13.34 | 1.15 |
| 04/05 | 1,803 | 1,817 | 1,789 | 1,805 | -0.72% | 10,700 | 288億3249万 | -3.27% | 13.47 | 1.17 |
| 04/04 | 1,815 | 1,836 | 1,800 | 1,818 | -0.11% | 11,700 | 290億4015万 | -2.83% | 13.57 | 1.17 |
| 04/03 | 1,810 | 1,838 | 1,800 | 1,820 | +0.33% | 14,000 | 290億7209万 | -2.88% | 13.58 | 1.18 |
| 04/02 | 1,827 | 1,830 | 1,805 | 1,814 | -0.38% | 14,100 | 289億7625万 | -3.46% | 13.54 | 1.17 |
| 04/01 | 1,864 | 1,869 | 1,821 | 1,821 | -1.89% | 8,300 | 290億8807万 | -3.4% | 13.59 | 1.18 |
| 03/29 | 1,840 | 1,862 | 1,826 | 1,856 | +0.87% | 7,500 | 296億4715万 | -1.75% | 14.53 | 1.2 |
| 03/28 | 1,876 | 1,903 | 1,830 | 1,840 | -3.92% | 32,900 | 293億9157万 | -2.65% | 14.41 | 1.19 |
| 03/27 | 1,905 | 1,925 | 1,894 | 1,915 | -0.21% | 46,300 | 305億8959万 | +1.16% | 15 | 1.24 |
| 03/26 | 1,883 | 1,919 | 1,865 | 1,919 | +1.8% | 35,700 | 306億5349万 | +1.43% | 15.03 | 1.24 |
| 03/25 | 1,890 | 1,908 | 1,885 | 1,885 | -0.26% | 29,800 | 301億1038万 | -0.32% | 14.76 | 1.22 |
| 03/22 | 1,914 | 1,918 | 1,882 | 1,890 | -1.05% | 19,500 | 301億9025万 | -0.05% | 14.8 | 1.22 |
| 03/21 | 1,922 | 1,949 | 1,908 | 1,910 | -1.14% | 30,500 | 305億972万 | +1% | 14.96 | 1.23 |
| 03/19 | 1,917 | 1,944 | 1,903 | 1,932 | +0.73% | 16,600 | 308億6114万 | +2.11% | 15.13 | 1.25 |
| 03/18 | 1,920 | 1,936 | 1,913 | 1,918 | +0.16% | 12,600 | 306億3751万 | +1.48% | 15.02 | 1.24 |
| 03/15 | 1,875 | 1,921 | 1,870 | 1,915 | +2.24% | 14,800 | 305億8959万 | +1.38% | 15 | 1.24 |
| 03/14 | 1,843 | 1,873 | 1,839 | 1,873 | +1.68% | 8,900 | 299億1870万 | -0.79% | 14.67 | 1.21 |
| 03/13 | 1,873 | 1,880 | 1,827 | 1,842 | -1.34% | 11,600 | 294億2351万 | -2.54% | 14.43 | 1.19 |
| 03/12 | 1,830 | 1,867 | 1,817 | 1,867 | +1.58% | 7,700 | 298億2286万 | -1.43% | 14.62 | 1.21 |
| 03/11 | 1,830 | 1,839 | 1,813 | 1,838 | -0.65% | 16,500 | 293億5962万 | -3.11% | 14.39 | 1.19 |
| 03/08 | 1,825 | 1,863 | 1,816 | 1,850 | +0.27% | 19,600 | 295億5130万 | -2.63% | 14.49 | 1.2 |
| 03/07 | 1,870 | 1,883 | 1,830 | 1,845 | -1.28% | 18,100 | 294億7143万 | -3.15% | 14.45 | 1.19 |
| 03/06 | 1,846 | 1,887 | 1,828 | 1,869 | +0.11% | 18,400 | 298億5480万 | -2.25% | 14.64 | 1.21 |
| 03/05 | 1,852 | 1,886 | 1,851 | 1,867 | 0% | 7,600 | 298億2286万 | -2.86% | 14.62 | 1.21 |
| 03/04 | 1,885 | 1,885 | 1,850 | 1,867 | -0.95% | 17,900 | 298億2286万 | -3.31% | 14.62 | 1.21 |
| 03/01 | 1,901 | 1,902 | 1,867 | 1,885 | -1.21% | 14,600 | 301億1038万 | -2.94% | 14.76 | 1.22 |
| 02/29 | 1,903 | 1,923 | 1,881 | 1,908 | -0.37% | 17,800 | 304億7778万 | -2.15% | 14.94 | 1.23 |
| 02/28 | 1,940 | 1,945 | 1,910 | 1,915 | -1.34% | 15,000 | 305億8959万 | -2.2% | 15 | 1.24 |
| 02/27 | 1,941 | 1,969 | 1,940 | 1,941 | -0.46% | 11,800 | 310億491万 | -1.32% | 15.2 | 1.25 |
| 02/26 | 1,922 | 1,954 | 1,910 | 1,950 | +1.51% | 16,200 | 311億4867万 | -1.07% | 15.27 | 1.26 |
| 02/22 | 1,909 | 1,921 | 1,887 | 1,921 | +1.53% | 10,800 | 306億8543万 | -2.73% | 15.04 | 1.24 |
| 02/21 | 1,922 | 1,922 | 1,882 | 1,892 | -1.15% | 9,700 | 302億2220万 | -4.3% | 14.82 | 1.22 |
| 02/20 | 1,883 | 1,919 | 1,883 | 1,914 | +1.7% | 14,000 | 305億7362万 | -3.33% | 14.99 | 1.24 |
| 02/19 | 1,911 | 1,911 | 1,864 | 1,882 | -1.52% | 13,600 | 300億6246万 | -5.14% | 14.74 | 1.22 |
| 02/16 | 1,900 | 1,917 | 1,875 | 1,911 | +1.76% | 14,600 | 305億2570万 | -3.82% | 14.97 | 1.23 |
| 02/15 | 1,913 | 1,920 | 1,873 | 1,878 | -0.69% | 11,100 | 299億9857万 | -5.58% | 14.71 | 1.21 |
| 02/14 | 1,918 | 1,926 | 1,880 | 1,891 | -1.82% | 16,500 | 302億622万 | -5.02% | 14.81 | 1.22 |
| 02/13 | 1,925 | 1,926 | 1,899 | 1,926 | +2.28% | 13,600 | 307億6530万 | -3.31% | 15.08 | 1.24 |
| 02/09 | 1,885 | 1,901 | 1,871 | 1,883 | -0.58% | 12,400 | 300億7843万 | -5.42% | 14.75 | 1.22 |
| 02/08 | 1,892 | 1,909 | 1,848 | 1,894 | -0.21% | 28,300 | 302億5414万 | -4.87% | 14.83 | 1.22 |
| 02/07 | 1,911 | 1,920 | 1,883 | 1,898 | -1.15% | 16,900 | 303億1804万 | -4.58% | 14.86 | 1.23 |
| 02/06 | 1,960 | 1,960 | 1,913 | 1,920 | -1.44% | 17,200 | 306億6946万 | -3.32% | 15.04 | 1.24 |
| 02/05 | 1,962 | 1,962 | 1,937 | 1,948 | +0.62% | 8,200 | 311億1672万 | -1.72% | 15.26 | 1.26 |
| 02/02 | 1,921 | 1,939 | 1,889 | 1,936 | +0.78% | 21,600 | 309億2504万 | -2.12% | 15.16 | 1.25 |
| 02/01 | 1,902 | 1,945 | 1,888 | 1,921 | -2.39% | 37,000 | 306億8543万 | -2.68% | 15.04 | 1.24 |
| 01/31 | 2,010 | 2,017 | 1,903 | 1,968 | -2.72% | 72,600 | 314億3620万 | -0.25% | 15.41 | 1.27 |
| 01/30 | 2,085 | 2,085 | 2,023 | 2,023 | -3.62% | 12,800 | 323億1475万 | +2.74% | 15.84 | 1.31 |
| 01/29 | 2,104 | 2,110 | 2,086 | 2,099 | -0.52% | 11,100 | 335億2875万 | +6.87% | 16.44 | 1.36 |
| 01/26 | 2,131 | 2,140 | 2,097 | 2,110 | -0.99% | 14,100 | 337億446万 | +7.87% | 16.52 | 1.36 |
| 01/25 | 2,083 | 2,145 | 2,083 | 2,131 | +2.3% | 13,600 | 340億3991万 | +9.39% | 16.69 | 1.38 |
| 01/24 | 2,120 | 2,146 | 2,051 | 2,083 | -1.75% | 21,400 | 332億7317万 | +7.43% | 16.31 | 1.35 |
| 01/23 | 2,150 | 2,184 | 2,107 | 2,120 | -1.21% | 22,800 | 338億6420万 | +9.79% | 16.6 | 1.37 |
| 01/22 | 2,050 | 2,165 | 2,050 | 2,146 | +5.14% | 25,900 | 342億7951万 | +11.6% | 16.81 | 1.39 |
| 01/19 | 2,037 | 2,049 | 2,016 | 2,041 | +0.05% | 14,500 | 326億228万 | +6.64% | 15.98 | 1.32 |
| 01/18 | 1,987 | 2,050 | 1,987 | 2,040 | +3.45% | 29,400 | 325億8630万 | +6.81% | 15.98 | 1.32 |
| 01/17 | 1,993 | 2,012 | 1,960 | 1,972 | +0.25% | 14,300 | 315億9万 | +3.52% | 15.44 | 1.27 |
| 01/16 | 2,018 | 2,018 | 1,967 | 1,967 | -2.53% | 13,500 | 314億2022万 | +3.25% | 15.4 | 1.27 |
| 01/15 | 1,959 | 2,018 | 1,959 | 2,018 | +3.38% | 15,300 | 322億3488万 | +5.93% | 15.8 | 1.3 |
| 01/12 | 1,972 | 1,990 | 1,951 | 1,952 | -0.66% | 9,800 | 311億8062万 | +2.63% | 15.29 | 1.26 |
| 01/11 | 1,946 | 1,987 | 1,932 | 1,965 | +2.34% | 18,800 | 313億8828万 | +3.26% | 15.39 | 1.27 |
| 01/10 | 1,922 | 1,949 | 1,913 | 1,920 | -0.1% | 13,300 | 306億6946万 | +0.79% | 15.04 | 1.24 |
| 01/09 | 1,933 | 1,938 | 1,906 | 1,922 | +0.84% | 8,100 | 307億141万 | +0.79% | 15.05 | 1.24 |
| 01/05 | 1,890 | 1,915 | 1,890 | 1,906 | +1.38% | 8,900 | 304億4583万 | -0.16% | 14.93 | 1.23 |
| 01/04 | 1,840 | 1,884 | 1,809 | 1,880 | +2.17% | 16,200 | 300億3051万 | -1.62% | 14.72 | 1.21 |
| 2023 | ||||||||||
| 12/29 | 1,829 | 1,846 | 1,803 | 1,840 | +1.38% | 12,400 | 293億9157万 | -3.82% | 14.09 | 1.19 |
| 12/28 | 1,800 | 1,842 | 1,800 | 1,815 | -1.04% | 19,700 | 289億9222万 | -5.37% | 13.9 | 1.18 |
| 12/27 | 1,831 | 1,837 | 1,815 | 1,834 | +0.27% | 14,600 | 292億9572万 | -4.53% | 14.04 | 1.19 |
| 12/26 | 1,845 | 1,862 | 1,817 | 1,829 | -1.61% | 16,700 | 292億1586万 | -4.94% | 14 | 1.19 |
| 12/25 | 1,900 | 1,900 | 1,832 | 1,859 | -1.64% | 19,000 | 296億9507万 | -3.43% | 14.23 | 1.21 |
| 12/22 | 1,853 | 1,913 | 1,853 | 1,890 | +0.85% | 9,900 | 301億9025万 | -1.82% | 14.47 | 1.23 |
| 12/21 | 1,880 | 1,882 | 1,853 | 1,874 | -1.26% | 9,000 | 299億3467万 | -2.6% | 14.35 | 1.22 |
| 12/20 | 1,895 | 1,916 | 1,875 | 1,898 | +0.16% | 29,300 | 303億1804万 | -1.61% | 14.53 | 1.23 |
| 12/19 | 1,893 | 1,900 | 1,863 | 1,895 | +0.11% | 12,700 | 302億7012万 | -1.97% | 14.51 | 1.23 |
| 12/18 | 1,889 | 1,896 | 1,835 | 1,893 | -0.79% | 15,400 | 302億3817万 | -2.37% | 14.49 | 1.23 |
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 | |
| 2011年 3月期 | 575 1,150 3/24 | 495 990 3/16 990 3/15 | 48,200 24,100 3/11 | 85億7900万 | 73億8540万 | +2.95% 5/11 | -3.2% 4/22 |
| 2012年 3月期 | 608 1,216 3/26 | 500 1,000 12/1 | 42,800 21,400 3/27 | 90億7136万 | 74億6000万 | +5.2% 3/14 | -6.54% 8/12 |
| 2013年 3月期 | 750 1,500 3/26 | 500 1,000 10/9 | 27,600 13,800 3/26 | 111億9000万 | 74億6000万 | +12.7% 3/25 | -6.43% 10/9 |
| 2014年 3月期 | 1,025 2,050 8/16 | 650 1,300 6/12 | 369,200 184,600 8/14 | 152億9300万 | 96億9800万 | +29.66% 8/15 | -12.33% 10/7 |
| 2015年 3月期 | 793 1,585 3/24 | 666 1,331 4/9 | 28,800 14,400 3/26 | 118億2479万 | 99億2984万 | +7.96% 6/23 | -4.88% 10/20 |
| 2016年 3月期 | 766 1,530 7/27 1,531 7/21 | 636 1,271 2/19 | 45,000 22,500 3/28 | 114億1447万 | 94億8221万 | +5.06% 3/24 | -8.38% 2/12 |
| 2017年 3月期 | 719 1,438 3/24 | 621 1,241 6/6 | 51,800 25,900 3/28 | 107億2811万 | 92億5840万 | +7.71% 7/20 | -6.51% 6/6 |
| 2018年 3月期 | 1,288 2,575 1/30 | 650 1,300 4/19 1,300 4/17 他3件 | 647,600 323,800 9/5 | 209億9691万 | 96億9857万 | +21.03% 3/14 | -18.73% 2/6 |
| 2019年 3月期 | 1,249 2,498 7/27 | 718 1,435 12/25 | 943,400 471,700 4/26 | 203億6904万 | 117億119万 | +10.82% 7/27 | -24.91% 12/25 |
| 2020年 3月期 | 1,080 2,160 12/23 | 682 1,363 3/13 | 204,400 102,200 9/26 | 176億1294万 | 111億1409万 | +13.71% 3/31 | -19.52% 3/13 |
| 2021年 3月期 | 1,201 2,402 9/29 | 782 1,563 4/3 | 220,800 110,400 3/29 | 195億8624万 | 127億4492万 | +14.17% 9/18 | -7.32% 10/26 |
| 2022年 3月期 | 1,580 3,160 9/27 | 1,024 2,047 5/13 | 188,600 94,300 9/28 | 257億6708万 | 166億9152万 | +14.43% 8/20 | -9.2% 11/30 |
| 2023年 3月期 | 1,460 3/10 | 1,201 5/16 | 189,200 9/28 | 238億1008万 | 195億8624万 | +9.33% 3/9 | -6.57% 9/28 |
| 2024年 3月期 | 2,184 1/23 | 1,411 4/3 | 119,800 11/1 | 348億8651万 | 230億1098万 | +27.45% 11/7 | -8.19% 7/27 |
| 最新 | 1,849 2024/5/17 | 8,300 | 295億3533万 | +4.64% 1,767 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 33%（1.33倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- -6%（0.94倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 78%（1.78倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/05/17 vs 2023/12/29
- 0%（1倍）
- 過去安値
495円（2011/03/16） - 274%（3.74倍）
1,849円（5/17）