株価チャート
株価
5/17
- 前日 (5/16)
- 1,443
- 始値
- 1,429
- 高値
- 1,450
- 安値
- 1,427
- 終値 -0.21%
- 1,440
- 出来高 -30.77%
- 1,800
乖離率
- 株価（5日）
移動平均値 - -2.04%
1,470 - 株価（25日）
移動平均値 - -3.1%
1,486 - 出来高（5日）
移動平均値 - -35.71%
2,800
2023/12/15～2024/05/17
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 | 1,429 | 1,450 | 1,427 | 1,440 | -0.21% | 1,800 | 66億1248万 | -3.1% | 9.69 | 0.41 |
| 05/16 | 1,468 | 1,474 | 1,427 | 1,443 | -1.43% | 2,600 | 66億2625万 | -2.96% | 9.71 | 0.41 |
| 05/15 | 1,500 | 1,500 | 1,412 | 1,464 | -2.59% | 5,400 | 67億2268万 | -1.61% | 9.85 | 0.42 |
| 05/14 | 1,495 | 1,508 | 1,495 | 1,503 | +0.2% | 2,200 | 69億177万 | +0.94% | 10.11 | 0.43 |
| 05/13 | 1,491 | 1,508 | 1,470 | 1,500 | +0.94% | 2,000 | 68億8800万 | +0.74% | 10.09 | 0.43 |
| 05/10 | 1,486 | 1,500 | 1,486 | 1,486 | 0% | 1,600 | 68億2371万 | -0.27% | 10 | 0.42 |
| 05/09 | 1,502 | 1,502 | 1,485 | 1,486 | -2.81% | 2,700 | 68億2371万 | -0.34% | 10 | 0.42 |
| 05/08 | 1,529 | 1,529 | 1,529 | 1,529 | 0% | 300 | 70億2116万 | +2.41% | 10.29 | 0.44 |
| 05/07 | 1,529 | 1,529 | 1,529 | 1,529 | -0.71% | 100 | 70億2116万 | +2.34% | 10.29 | 0.44 |
| 05/02 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 100 | 70億7168万 | +2.94% | 10.36 | 0.44 |
| 05/01 | 1,543 | 1,543 | 1,540 | 1,540 | -0.52% | 300 | 70億7168万 | +2.87% | 10.36 | 0.44 |
| 04/30 | 1,548 | 1,548 | 1,548 | 1,548 | +1.18% | 500 | 71億841万 | +3.34% | 10.42 | 0.44 |
| 04/26 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 100 | 70億2576万 | +2% | 10.29 | 0.44 |
| 04/25 | 1,498 | 1,520 | 1,498 | 1,520 | +1.47% | 2,800 | 69億7984万 | +1.2% | 10.23 | 0.43 |
| 04/24 | 1,493 | 1,498 | 1,492 | 1,498 | +0.6% | 700 | 68億7881万 | -0.33% | 10.08 | 0.43 |
| 04/23 | 1,489 | 1,489 | 1,489 | 1,489 | -0.2% | 200 | 68億3748万 | -1.13% | 10.02 | 0.43 |
| 04/22 | 1,488 | 1,492 | 1,458 | 1,492 | -0.07% | 1,400 | 68億5126万 | -1.06% | 10.04 | 0.43 |
| 04/19 | 1,495 | 1,496 | 1,493 | 1,493 | -0.13% | 1,700 | 68億5585万 | -1.06% | 10.05 | 0.43 |
| 04/18 | 1,450 | 1,499 | 1,450 | 1,495 | +3.82% | 1,200 | 68億6504万 | -1.06% | 10.06 | 0.43 |
| 04/16 | 1,450 | 1,462 | 1,436 | 1,440 | -0.21% | 1,500 | 66億1248万 | -4.7% | 9.69 | 0.41 |
| 04/15 | 1,425 | 1,448 | 1,425 | 1,443 | -0.14% | 1,000 | 66億2625万 | -4.75% | 9.71 | 0.41 |
| 04/12 | 1,433 | 1,445 | 1,433 | 1,445 | +0.77% | 400 | 66億3544万 | -4.81% | 9.72 | 0.41 |
| 04/11 | 1,431 | 1,434 | 1,431 | 1,434 | +0.21% | 1,000 | 65億8492万 | -5.78% | 9.65 | 0.41 |
| 04/10 | 1,435 | 1,445 | 1,431 | 1,431 | 0% | 2,300 | 65億7115万 | -6.23% | 9.63 | 0.41 |
| 04/09 | 1,451 | 1,451 | 1,431 | 1,431 | -1.85% | 1,200 | 65億7115万 | -6.47% | 9.63 | 0.41 |
| 04/08 | 1,456 | 1,463 | 1,426 | 1,458 | -0.88% | 7,800 | 66億9513万 | -5.08% | 9.81 | 0.42 |
| 04/05 | 1,467 | 1,493 | 1,465 | 1,471 | -1.93% | 1,700 | 67億5483万 | -4.6% | 9.9 | 0.42 |
| 04/04 | 1,502 | 1,502 | 1,500 | 1,500 | -0.13% | 1,700 | 68億8800万 | -2.91% | 10.09 | 0.43 |
| 04/03 | 1,512 | 1,512 | 1,502 | 1,502 | -0.66% | 200 | 68億9718万 | -2.91% | 10.11 | 0.43 |
| 04/02 | 1,500 | 1,512 | 1,500 | 1,512 | 0% | 500 | 69億4310万 | -2.2% | 10.17 | 0.43 |
| 04/01 | 1,550 | 1,550 | 1,510 | 1,512 | -2.45% | 1,900 | 69億4310万 | -2.26% | 10.17 | 0.43 |
| 03/29 | 1,513 | 1,550 | 1,513 | 1,550 | -0.13% | 4,100 | 71億1760万 | +0.39% | 11.31 | 0.44 |
| 03/28 | 1,499 | 1,569 | 1,499 | 1,552 | -1.4% | 1,000 | 71億2678万 | +0.65% | 11.32 | 0.44 |
| 03/27 | 1,554 | 1,575 | 1,539 | 1,574 | +1.29% | 2,700 | 72億2780万 | +2.14% | 11.49 | 0.45 |
| 03/26 | 1,570 | 1,577 | 1,551 | 1,554 | -1.96% | 3,300 | 71億3596万 | +1.04% | 11.34 | 0.44 |
| 03/25 | 1,599 | 1,620 | 1,584 | 1,585 | -0.88% | 8,300 | 72億7832万 | +3.12% | 11.57 | 0.45 |
| 03/22 | 1,565 | 1,599 | 1,565 | 1,599 | +2.17% | 1,600 | 73億4260万 | +4.37% | 11.67 | 0.46 |
| 03/21 | 1,572 | 1,575 | 1,559 | 1,565 | +0.38% | 2,300 | 71億8648万 | +2.49% | 11.42 | 0.45 |
| 03/19 | 1,559 | 1,559 | 1,559 | 1,559 | 0% | 100 | 71億5892万 | +2.36% | 11.38 | 0.45 |
| 03/18 | 1,548 | 1,559 | 1,548 | 1,559 | +0.71% | 1,300 | 71億5892万 | +2.77% | 11.38 | 0.45 |
| 03/15 | 1,520 | 1,548 | 1,510 | 1,548 | +2.18% | 1,800 | 71億841万 | +2.38% | 11.3 | 0.44 |
| 03/14 | 1,514 | 1,515 | 1,508 | 1,515 | -0.98% | 600 | 69億5688万 | +0.2% | 11.05 | 0.43 |
| 03/13 | 1,530 | 1,540 | 1,530 | 1,530 | +0.99% | 500 | 70億2576万 | +1.12% | 11.16 | 0.44 |
| 03/12 | 1,510 | 1,515 | 1,510 | 1,515 | -0.98% | 800 | 69億5688万 | +0.26% | 11.05 | 0.43 |
| 03/11 | 1,530 | 1,552 | 1,530 | 1,530 | 0% | 1,900 | 70億2576万 | +1.26% | 11.16 | 0.44 |
| 03/08 | 1,520 | 1,539 | 1,520 | 1,530 | +0.2% | 600 | 70億2576万 | +1.32% | 11.16 | 0.44 |
| 03/07 | 1,546 | 1,548 | 1,527 | 1,527 | -0.84% | 1,700 | 70億1198万 | +1.19% | 11.14 | 0.44 |
| 03/06 | 1,541 | 1,560 | 1,532 | 1,540 | +0.72% | 1,000 | 70億7168万 | +2.26% | 11.24 | 0.44 |
| 03/05 | 1,546 | 1,573 | 1,501 | 1,529 | -3.41% | 6,000 | 70億2116万 | +1.73% | 11.16 | 0.44 |
| 03/04 | 1,689 | 1,689 | 1,530 | 1,583 | -2.04% | 5,900 | 72億6913万 | +5.53% | 11.55 | 0.45 |
| 03/01 | 1,713 | 1,713 | 1,577 | 1,616 | +5.41% | 15,000 | 74億2067万 | +8.09% | 11.79 | 0.46 |
| 02/29 | 1,549 | 1,549 | 1,520 | 1,533 | -0.71% | 2,500 | 70億3953万 | +3.02% | 11.19 | 0.44 |
| 02/28 | 1,496 | 1,544 | 1,496 | 1,544 | +2.93% | 3,000 | 70億9004万 | +4.04% | 11.27 | 0.44 |
| 02/27 | 1,525 | 1,525 | 1,480 | 1,500 | -0.99% | 3,800 | 68億8800万 | +1.42% | 10.95 | 0.43 |
| 02/26 | 1,510 | 1,518 | 1,497 | 1,515 | +3.84% | 5,500 | 69億5688万 | +2.71% | 11.05 | 0.43 |
| 02/22 | 1,484 | 1,500 | 1,459 | 1,459 | -1.68% | 9,100 | 66億9972万 | -0.82% | 10.65 | 0.42 |
| 02/21 | 1,504 | 1,505 | 1,421 | 1,484 | -2.69% | 16,700 | 68億1452万 | +1.02% | 10.83 | 0.42 |
| 02/20 | 1,510 | 1,527 | 1,510 | 1,525 | +0.66% | 1,700 | 70億280万 | +4.02% | 11.13 | 0.44 |
| 02/19 | 1,511 | 1,530 | 1,511 | 1,515 | +0.46% | 2,600 | 69億5688万 | +3.63% | 11.05 | 0.43 |
| 02/16 | 1,480 | 1,520 | 1,480 | 1,508 | +2.1% | 7,100 | 69億2473万 | +3.43% | 11 | 0.43 |
| 02/15 | 1,477 | 1,482 | 1,472 | 1,477 | 0% | 2,400 | 67億8238万 | +1.51% | 10.78 | 0.42 |
| 02/14 | 1,459 | 1,493 | 1,458 | 1,477 | +1.3% | 1,000 | 67億8238万 | +1.72% | 10.78 | 0.42 |
| 02/13 | 1,430 | 1,458 | 1,430 | 1,458 | +2.68% | 1,400 | 66億9513万 | +0.48% | 10.64 | 0.42 |
| 02/09 | 1,430 | 1,442 | 1,420 | 1,420 | 0% | 1,700 | 65億2064万 | -2.14% | 10.36 | 0.41 |
| 02/08 | 1,450 | 1,467 | 1,413 | 1,420 | -8.68% | 7,900 | 65億2064万 | -2.2% | 10.36 | 0.41 |
| 02/07 | 1,525 | 1,600 | 1,525 | 1,555 | +1.97% | 3,800 | 71億4056万 | +7.24% | 11.35 | 0.44 |
| 02/06 | 1,529 | 1,529 | 1,503 | 1,525 | +1.6% | 2,800 | 70億280万 | +5.68% | 11.13 | 0.44 |
| 02/05 | 1,516 | 1,527 | 1,499 | 1,501 | -0.86% | 4,100 | 68億9259万 | +4.45% | 10.95 | 0.43 |
| 02/02 | 1,492 | 1,514 | 1,485 | 1,514 | +0.93% | 1,700 | 69億5228万 | +5.8% | 11.05 | 0.43 |
| 02/01 | 1,468 | 1,500 | 1,468 | 1,500 | +0.13% | 2,700 | 68億8800万 | +5.41% | 10.95 | 0.43 |
| 01/31 | 1,444 | 1,498 | 1,444 | 1,498 | +3.31% | 13,700 | 68億7881万 | +5.72% | 10.93 | 0.43 |
| 01/30 | 1,441 | 1,450 | 1,441 | 1,450 | -1.36% | 400 | 66億5840万 | +2.84% | 10.58 | 0.41 |
| 01/29 | 1,460 | 1,470 | 1,460 | 1,470 | +0.68% | 1,700 | 67億5024万 | +4.63% | 10.73 | 0.42 |
| 01/26 | 1,450 | 1,466 | 1,450 | 1,460 | +0.69% | 1,200 | 67億432万 | +4.36% | 10.65 | 0.42 |
| 01/25 | 1,450 | 1,470 | 1,450 | 1,450 | 0% | 6,500 | 66億5840万 | +4.02% | 10.58 | 0.41 |
| 01/24 | 1,413 | 1,450 | 1,413 | 1,450 | +2.11% | 7,200 | 66億5840万 | +4.32% | 10.58 | 0.41 |
| 01/23 | 1,420 | 1,420 | 1,420 | 1,420 | 0% | 300 | 65億2064万 | +2.53% | 10.36 | 0.41 |
| 01/22 | 1,410 | 1,424 | 1,410 | 1,420 | +0.92% | 1,100 | 65億2064万 | +2.75% | 10.36 | 0.41 |
| 01/19 | 1,406 | 1,407 | 1,404 | 1,407 | +0.07% | 1,000 | 64億6094万 | +2.1% | 10.27 | 0.4 |
| 01/18 | 1,384 | 1,421 | 1,384 | 1,406 | -0.57% | 1,300 | 64億5635万 | +2.25% | 10.26 | 0.4 |
| 01/17 | 1,418 | 1,434 | 1,410 | 1,414 | -0.35% | 1,800 | 64億9308万 | +3.14% | 10.32 | 0.4 |
| 01/16 | 1,421 | 1,436 | 1,410 | 1,419 | 0% | 2,500 | 65億1604万 | +3.73% | 10.35 | 0.41 |
| 01/15 | 1,410 | 1,439 | 1,410 | 1,419 | +0.92% | 1,000 | 65億1604万 | +4.03% | 10.35 | 0.41 |
| 01/12 | 1,405 | 1,423 | 1,404 | 1,406 | -2.02% | 1,500 | 64億5635万 | +3.38% | 10.26 | 0.4 |
| 01/11 | 1,417 | 1,437 | 1,410 | 1,435 | +1.27% | 2,000 | 65億8952万 | +5.75% | 10.47 | 0.41 |
| 01/10 | 1,450 | 1,450 | 1,417 | 1,417 | -2.28% | 1,500 | 65億686万 | +4.81% | 10.34 | 0.4 |
| 01/09 | 1,440 | 1,450 | 1,436 | 1,450 | +0.62% | 2,000 | 66億5840万 | +7.49% | 10.58 | 0.41 |
| 01/05 | 1,441 | 1,446 | 1,426 | 1,441 | 0% | 2,900 | 66億1707万 | +7.14% | 10.51 | 0.41 |
| 01/04 | 1,375 | 1,446 | 1,375 | 1,441 | +3.67% | 2,700 | 66億1707万 | +7.54% | 10.51 | 0.41 |
| 2023 | ||||||||||
| 12/29 | 1,371 | 1,390 | 1,371 | 1,390 | +1.39% | 1,200 | 63億8288万 | +4.12% | 10.14 | 0.4 |
| 12/28 | 1,370 | 1,379 | 1,363 | 1,371 | +0.22% | 1,100 | 62億9563万 | +2.85% | 10 | 0.4 |
| 12/27 | 1,383 | 1,387 | 1,362 | 1,368 | +1.11% | 3,000 | 62億8185万 | +2.78% | 9.98 | 0.4 |
| 12/26 | 1,332 | 1,386 | 1,332 | 1,353 | +1.58% | 4,500 | 62億1297万 | +1.88% | 9.87 | 0.39 |
| 12/25 | 1,330 | 1,343 | 1,330 | 1,332 | +0.15% | 6,300 | 61億1654万 | +0.38% | 9.72 | 0.39 |
| 12/22 | 1,325 | 1,333 | 1,325 | 1,330 | -0.23% | 1,500 | 61億736万 | +0.15% | 9.7 | 0.39 |
| 12/21 | 1,327 | 1,333 | 1,326 | 1,333 | +0.53% | 700 | 61億2113万 | +0.45% | 9.73 | 0.39 |
| 12/20 | 1,335 | 1,349 | 1,324 | 1,326 | -0.15% | 3,700 | 60億8899万 | +0.08% | 9.68 | 0.39 |
| 12/19 | 1,340 | 1,349 | 1,328 | 1,328 | +0.15% | 2,800 | 60億9817万 | +0.38% | 9.69 | 0.39 |
| 12/18 | 1,330 | 1,337 | 1,326 | 1,326 | -1.04% | 1,100 | 60億8899万 | +0.23% | 9.68 | 0.39 |
| 12/15 | 1,323 | 1,340 | 1,323 | 1,340 | 0% | 1,100 | 61億5328万 | +1.36% | 9.78 | 0.39 |
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 | 778 6/26 6/25 | 530 1/22 1/18 | 10,000 7/26 | - | - | +23.72% 5/28 | -14.72% 1/9 |
| 2009年 3月期 | 685 5/28 | 420 12/10 12/3 | 18,000 9/24 | - | - | +14.59% 2/10 | -16.22% 9/24 |
| 2010年 3月期 | 810 10/21 10/20 | 431 4/21 | 31,000 10/20 | - | - | +33.09% 10/20 | -12.98% 5/21 |
| 2011年 3月期 | 830 2/21 | 630 9/27 | 11,000 2/9 | 38億1136万 | 28億9296万 | +10.88% 1/12 | -14.46% 3/15 |
| 2012年 3月期 | 780 8/2 | 641 11/15 | 7,000 7/1 | 35億8176万 | 29億4347万 | +7.34% 3/26 | -9.79% 11/15 |
| 2013年 3月期 | 1,028 3/26 | 680 5/24 | 14,000 1/25 | 47億2057万 | 31億2256万 | +13.54% 1/29 | -3.04% 9/10 |
| 2014年 3月期 | 1,130 5/7 | 858 12/13 | 20,000 5/15 | 51億8896万 | 39億3993万 | +5.75% 5/13 | -12.29% 11/25 |
| 2015年 3月期 | 949 6/12 6/11 | 860 8/22 8/11 | 15,000 12/25 | 43億5780万 | 39億4912万 | +6.14% 6/16 | -5.43% 8/11 |
| 2016年 3月期 | 1,260 12/18 | 921 5/7 | 33,000 11/11 | 57億8592万 | 42億2923万 | +10.43% 10/26 | -11.18% 1/21 |
| 2017年 3月期 | 1,859 2/20 | 1,050 5/19 4/12 | 48,000 10/24 | 85億3652万 | 48億2160万 | +14.51% 10/27 | -4.4% 4/14 |
| 2018年 3月期 | 1,807 4/18 | 1,465 3/29 | 13,100 3/23 | 82億9774万 | 67億2728万 | +4.58% 8/7 | -9.5% 3/29 |
| 2019年 3月期 | 1,574 6/8 | 1,152 12/11 | 19,500 8/8 | 72億2780万 | 52億8998万 | +8.9% 2/1 | -9.59% 5/15 |
| 2020年 3月期 | 1,705 2/12 | 1,021 9/5 | 59,900 10/28 | 78億2936万 | 46億8843万 | +22.91% 10/28 | -23.6% 3/9 |
| 2021年 3月期 | 1,700 10/26 | 1,110 4/6 | 69,400 4/16 | 78億640万 | 50億9712万 | +12.55% 5/11 | -15.31% 5/19 |
| 2022年 3月期 | 1,580 5/10 | 1,200 3/30 | 12,300 12/24 | 72億5536万 | 55億1040万 | +5.84% 9/14 | -10.2% 5/17 |
| 2023年 3月期 | 1,254 9/20 | 1,050 5/13 | 15,900 5/13 | 57億5836万 | 48億2160万 | +5.73% 6/23 | -7.65% 5/17 |
| 2024年 3月期 | 1,713 3/1 | 1,155 8/21 8/18 | 35,200 10/13 | 78億6609万 | 53億376万 | +8.1% 3/1 | -6.46% 4/9 |
| 最新 | 1,440 2024/5/17 | 1,800 | 66億1248万 | -3.1% 1,486 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/28
- 12%（1.12倍）
- 1997/12/26 vs 1996/12/30
- -77%（0.23倍）
- 1998/12/25 vs 1997/12/26
- -22%（0.78倍）
- 1999/12/29 vs 1998/12/25
- -12%（0.88倍）
- 2000/12/28 vs 1999/12/29
- -16%（0.84倍）
- 2001/12/27 vs 2000/12/28
- 11%（1.11倍）
- 2002/12/27 vs 2001/12/27
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/27
- 39%（1.39倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 43%（1.43倍）
- 2006/12/28 vs 2005/12/30
- -22%（0.78倍）
- 2007/12/28 vs 2006/12/28
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 64%（1.64倍）
- 2010/12/28 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/27 vs 2010/12/28
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/27
- 14%（1.14倍）
- 2013/12/26 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/29 vs 2013/12/26
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/29
- 32%（1.32倍）
- 2016/12/30 vs 2015/12/30
- 30%（1.3倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/27 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/27
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/05/17 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
304円（2001/09/21） - 374%（4.74倍）
1,440円（5/17）