株価チャート
株価
5/17
- 前日 (5/16)
- 1,162
- 始値
- 1,162
- 高値
- 1,163
- 安値
- 1,145
- 終値 -0.69%
- 1,154
- 出来高 +4.76%
- 39,600
乖離率
- 株価（5日）
移動平均値 - -1.62%
1,173 - 株価（25日）
移動平均値 - -5.33%
1,219 - 出来高（5日）
移動平均値 - -36.92%
62,780
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 | 1,162 | 1,163 | 1,145 | 1,154 | -0.69% | 39,600 | 188億205万 | -5.33% | 12.19 | 1.3 |
| 05/16 | 1,154 | 1,163 | 1,146 | 1,162 | +0.78% | 37,800 | 189億3239万 | -5.07% | 12.28 | 1.31 |
| 05/15 | 1,175 | 1,175 | 1,150 | 1,153 | -1.87% | 45,700 | 187億8576万 | -6.03% | 12.18 | 1.3 |
| 05/14 | 1,222 | 1,222 | 1,164 | 1,175 | -3.69% | 101,500 | 191億4420万 | -4.55% | 12.41 | 1.32 |
| 05/13 | 1,247 | 1,250 | 1,196 | 1,220 | -1.45% | 89,300 | 198億7738万 | -1.21% | 12.89 | 1.37 |
| 05/10 | 1,226 | 1,247 | 1,220 | 1,238 | +0.49% | 33,500 | 201億7066万 | +0.16% | 13.08 | 1.39 |
| 05/09 | 1,250 | 1,250 | 1,232 | 1,232 | -0.4% | 8,900 | 200億7290万 | -0.4% | 13.02 | 1.39 |
| 05/08 | 1,247 | 1,252 | 1,237 | 1,237 | -0.4% | 11,200 | 201億5436万 | -0.16% | 13.07 | 1.39 |
| 05/07 | 1,216 | 1,245 | 1,211 | 1,242 | +2.14% | 30,500 | 202億3583万 | 0% | 13.12 | 1.4 |
| 05/02 | 1,207 | 1,223 | 1,202 | 1,216 | +0.66% | 14,500 | 198億1221万 | -2.25% | 12.85 | 1.37 |
| 05/01 | 1,220 | 1,221 | 1,207 | 1,208 | -0.98% | 14,800 | 196億8187万 | -3.21% | 12.76 | 1.36 |
| 04/30 | 1,220 | 1,226 | 1,208 | 1,220 | 0% | 12,700 | 198億7738万 | -2.63% | 12.89 | 1.37 |
| 04/26 | 1,217 | 1,220 | 1,190 | 1,220 | +0.74% | 38,400 | 198億7738万 | -2.87% | 12.89 | 1.37 |
| 04/25 | 1,231 | 1,231 | 1,211 | 1,211 | -1.62% | 11,300 | 197億3075万 | -3.89% | 12.79 | 1.36 |
| 04/24 | 1,223 | 1,238 | 1,219 | 1,231 | +0.82% | 28,400 | 200億5661万 | -2.69% | 13 | 1.39 |
| 04/23 | 1,209 | 1,225 | 1,208 | 1,221 | +0.99% | 29,200 | 198億9368万 | -3.78% | 12.9 | 1.37 |
| 04/22 | 1,199 | 1,215 | 1,197 | 1,209 | +0.83% | 12,900 | 196億9816万 | -5.03% | 12.77 | 1.36 |
| 04/19 | 1,221 | 1,221 | 1,179 | 1,199 | -1.8% | 52,200 | 195億3523万 | -5.96% | 12.67 | 1.35 |
| 04/18 | 1,207 | 1,230 | 1,194 | 1,221 | +0.99% | 37,000 | 198億9368万 | -4.31% | 12.9 | 1.37 |
| 04/17 | 1,217 | 1,228 | 1,199 | 1,209 | -0.58% | 30,300 | 196億9816万 | -5.32% | 12.77 | 1.36 |
| 04/16 | 1,236 | 1,245 | 1,216 | 1,216 | -3.34% | 46,000 | 198億1221万 | -4.85% | 12.85 | 1.37 |
| 04/15 | 1,249 | 1,267 | 1,242 | 1,258 | -0.71% | 15,900 | 204億9652万 | -1.56% | 13.29 | 1.42 |
| 04/12 | 1,276 | 1,285 | 1,260 | 1,267 | -0.94% | 20,300 | 206億4315万 | -0.94% | 13.39 | 1.43 |
| 04/11 | 1,261 | 1,281 | 1,257 | 1,279 | -0.08% | 19,400 | 208億3867万 | 0% | 13.51 | 1.44 |
| 04/10 | 1,283 | 1,297 | 1,275 | 1,280 | +0.55% | 20,900 | 208億5496万 | -0.16% | 13.52 | 1.44 |
| 04/09 | 1,267 | 1,279 | 1,246 | 1,273 | +1.76% | 20,500 | 207億4091万 | -0.31% | 13.45 | 1.43 |
| 04/08 | 1,253 | 1,269 | 1,251 | 1,251 | -0.16% | 38,200 | 203億8247万 | -1.57% | 13.22 | 1.41 |
| 04/05 | 1,238 | 1,261 | 1,234 | 1,253 | -0.79% | 29,400 | 204億1505万 | -1.03% | 13.24 | 1.41 |
| 04/04 | 1,234 | 1,263 | 1,234 | 1,263 | +1.2% | 39,300 | 205億7798万 | +0.16% | 13.34 | 1.42 |
| 04/03 | 1,233 | 1,267 | 1,231 | 1,248 | -0.95% | 34,100 | 203億3359万 | -0.64% | 13.18 | 1.41 |
| 04/02 | 1,275 | 1,294 | 1,246 | 1,260 | -1.25% | 44,700 | 205億2910万 | +0.64% | 13.31 | 1.42 |
| 04/01 | 1,302 | 1,307 | 1,271 | 1,276 | -2.52% | 50,200 | 207億8979万 | +2.24% | 13.48 | 1.44 |
| 03/29 | 1,288 | 1,312 | 1,277 | 1,309 | +1.16% | 32,900 | 213億2746万 | +5.31% | 14.07 | 1.47 |
| 03/28 | 1,316 | 1,316 | 1,288 | 1,294 | -2.34% | 39,100 | 210億8306万 | +4.78% | 13.9 | 1.46 |
| 03/27 | 1,321 | 1,329 | 1,316 | 1,325 | +0.3% | 42,200 | 215億8814万 | +8.08% | 14.24 | 1.49 |
| 03/26 | 1,301 | 1,325 | 1,301 | 1,321 | +0.84% | 37,100 | 215億2297万 | +8.63% | 14.19 | 1.49 |
| 03/25 | 1,322 | 1,344 | 1,307 | 1,310 | +0.15% | 46,700 | 213億4375万 | +8.71% | 14.08 | 1.48 |
| 03/22 | 1,333 | 1,333 | 1,295 | 1,308 | -1.95% | 46,600 | 213億1116万 | +9.55% | 14.05 | 1.47 |
| 03/21 | 1,359 | 1,366 | 1,323 | 1,334 | -1.4% | 73,900 | 217億3478万 | +12.67% | 14.33 | 1.5 |
| 03/19 | 1,305 | 1,353 | 1,303 | 1,353 | +3.68% | 77,200 | 220億4435万 | +15.44% | 14.54 | 1.52 |
| 03/18 | 1,257 | 1,305 | 1,257 | 1,305 | +3.82% | 76,800 | 212億6228万 | +12.5% | 14.02 | 1.47 |
| 03/15 | 1,239 | 1,261 | 1,221 | 1,257 | +1.37% | 76,300 | 204億8022万 | +9.3% | 13.51 | 1.42 |
| 03/14 | 1,235 | 1,249 | 1,234 | 1,240 | +0.4% | 31,100 | 202億324万 | +8.68% | 13.32 | 1.4 |
| 03/13 | 1,256 | 1,264 | 1,230 | 1,235 | -0.8% | 50,600 | 201億2178万 | +8.91% | 13.27 | 1.39 |
| 03/12 | 1,201 | 1,249 | 1,189 | 1,245 | +2.81% | 56,100 | 202億8471万 | +10.47% | 13.38 | 1.4 |
| 03/11 | 1,228 | 1,233 | 1,199 | 1,211 | -4.57% | 122,000 | 197億3075万 | +8.13% | 13.01 | 1.36 |
| 03/08 | 1,261 | 1,302 | 1,259 | 1,269 | -1.01% | 121,300 | 206億7574万 | +14.02% | 13.64 | 1.43 |
| 03/07 | 1,390 | 1,404 | 1,265 | 1,282 | -4.97% | 350,700 | 208億8755万 | +16.02% | 13.77 | 1.44 |
| 03/06 | 1,462 | 1,462 | 1,336 | 1,349 | +16.09% | 805,400 | 219億7917万 | +23.08% | 14.49 | 1.52 |
| 03/05 | 1,134 | 1,167 | 1,126 | 1,162 | +3.29% | 73,200 | 189億3239万 | +7.2% | 12.49 | 1.31 |
| 03/04 | 1,114 | 1,129 | 1,111 | 1,125 | +0.9% | 31,100 | 183億2955万 | +4.17% | 12.09 | 1.27 |
| 03/01 | 1,128 | 1,130 | 1,113 | 1,115 | -1.24% | 27,600 | 181億6663万 | +3.53% | 11.98 | 1.26 |
| 02/29 | 1,132 | 1,135 | 1,121 | 1,129 | -1.22% | 27,900 | 183億9473万 | +5.22% | 12.13 | 1.27 |
| 02/28 | 1,147 | 1,160 | 1,138 | 1,143 | -0.35% | 42,300 | 186億2283万 | +6.92% | 12.28 | 1.29 |
| 02/27 | 1,152 | 1,153 | 1,140 | 1,147 | -0.26% | 48,200 | 186億8800万 | +7.8% | 12.32 | 1.29 |
| 02/26 | 1,156 | 1,163 | 1,144 | 1,150 | +0.26% | 72,000 | 187億3688万 | +8.7% | 12.36 | 1.29 |
| 02/22 | 1,118 | 1,148 | 1,108 | 1,147 | +2.69% | 108,700 | 186億8800万 | +9.03% | 12.32 | 1.29 |
| 02/21 | 1,090 | 1,122 | 1,090 | 1,117 | +3.71% | 111,500 | 181億9921万 | +6.69% | 12 | 1.26 |
| 02/20 | 1,065 | 1,090 | 1,065 | 1,077 | +1.13% | 66,400 | 175億4749万 | +3.26% | 11.57 | 1.21 |
| 02/19 | 1,052 | 1,065 | 1,049 | 1,065 | +1.24% | 25,700 | 173億5198万 | +2.4% | 11.44 | 1.2 |
| 02/16 | 1,043 | 1,054 | 1,034 | 1,052 | +1.64% | 59,300 | 171億4017万 | +1.35% | 11.3 | 1.18 |
| 02/15 | 1,052 | 1,052 | 1,027 | 1,035 | -1.15% | 33,000 | 168億6319万 | -0.19% | 11.12 | 1.17 |
| 02/14 | 1,039 | 1,051 | 1,034 | 1,047 | +0.58% | 32,700 | 170億5871万 | +1.06% | 11.25 | 1.18 |
| 02/13 | 1,048 | 1,048 | 1,035 | 1,041 | -0.86% | 46,600 | 169億6095万 | +0.58% | 11.19 | 1.17 |
| 02/09 | 1,058 | 1,063 | 1,048 | 1,050 | -0.28% | 28,200 | 171億758万 | +1.65% | 11.28 | 1.18 |
| 02/08 | 1,048 | 1,060 | 1,045 | 1,053 | +0.38% | 30,900 | 171億5646万 | +2.03% | 11.31 | 1.19 |
| 02/07 | 1,051 | 1,056 | 1,048 | 1,049 | -0.38% | 15,900 | 170億9129万 | +1.94% | 11.27 | 1.18 |
| 02/06 | 1,068 | 1,068 | 1,050 | 1,053 | -0.94% | 22,400 | 171億5646万 | +2.53% | 11.31 | 1.19 |
| 02/05 | 1,066 | 1,070 | 1,057 | 1,063 | +0.57% | 40,200 | 173億1939万 | +3.71% | 11.42 | 1.2 |
| 02/02 | 1,056 | 1,058 | 1,049 | 1,057 | +0.67% | 24,800 | 172億2163万 | +3.53% | 11.36 | 1.19 |
| 02/01 | 1,054 | 1,056 | 1,048 | 1,050 | -1.04% | 24,800 | 171億758万 | +3.14% | 11.28 | 1.18 |
| 01/31 | 1,068 | 1,068 | 1,053 | 1,061 | -0.09% | 16,500 | 172億8681万 | +4.53% | 11.4 | 1.19 |
| 01/30 | 1,060 | 1,065 | 1,058 | 1,062 | +0.47% | 31,000 | 173億310万 | +4.94% | 11.41 | 1.2 |
| 01/29 | 1,051 | 1,058 | 1,050 | 1,057 | +0.48% | 21,100 | 172億2163万 | +4.76% | 11.36 | 1.19 |
| 01/26 | 1,051 | 1,058 | 1,045 | 1,052 | -0.19% | 34,700 | 171億4017万 | +4.57% | 11.3 | 1.18 |
| 01/25 | 1,035 | 1,062 | 1,035 | 1,054 | +3.84% | 83,200 | 171億7276万 | +5.08% | 11.33 | 1.19 |
| 01/24 | 1,020 | 1,022 | 1,015 | 1,015 | -0.49% | 15,000 | 165億3733万 | +1.6% | 10.91 | 1.14 |
| 01/23 | 1,028 | 1,028 | 1,017 | 1,020 | -0.1% | 37,400 | 166億1880万 | +2.31% | 10.96 | 1.15 |
| 01/22 | 1,011 | 1,025 | 1,011 | 1,021 | +1.49% | 33,700 | 166億3509万 | +2.61% | 10.97 | 1.15 |
| 01/19 | 1,009 | 1,010 | 1,003 | 1,006 | -0.1% | 25,900 | 163億9069万 | +1.31% | 10.81 | 1.13 |
| 01/18 | 1,008 | 1,011 | 1,004 | 1,007 | 0% | 15,800 | 164億699万 | +1.61% | 10.82 | 1.13 |
| 01/17 | 1,015 | 1,018 | 1,007 | 1,007 | -0.4% | 17,100 | 164億699万 | +1.82% | 10.82 | 1.13 |
| 01/16 | 1,022 | 1,022 | 1,011 | 1,011 | -1.08% | 14,600 | 164億7216万 | +2.33% | 10.86 | 1.14 |
| 01/15 | 1,007 | 1,032 | 1,006 | 1,022 | +1.09% | 65,900 | 166億5138万 | +3.55% | 10.98 | 1.15 |
| 01/12 | 1,018 | 1,018 | 1,007 | 1,011 | -0.3% | 15,400 | 164億7216万 | +2.64% | 10.86 | 1.14 |
| 01/11 | 1,016 | 1,021 | 1,013 | 1,014 | -0.2% | 26,300 | 165億2104万 | +2.94% | 10.9 | 1.14 |
| 01/10 | 1,016 | 1,023 | 1,014 | 1,016 | 0% | 26,400 | 165億5362万 | +3.25% | 10.92 | 1.14 |
| 01/09 | 1,014 | 1,027 | 1,011 | 1,016 | +0.69% | 36,900 | 165億5362万 | +3.36% | 10.92 | 1.14 |
| 01/05 | 1,004 | 1,013 | 1,002 | 1,009 | +0.7% | 39,400 | 164億3957万 | +2.85% | 10.84 | 1.14 |
| 01/04 | 994 | 1,002 | 986 | 1,002 | +0.7% | 31,200 | 163億2552万 | +2.24% | 10.77 | 1.13 |
| 2023 | ||||||||||
| 12/29 | 994 | 999 | 991 | 995 | -0.1% | 23,900 | 162億1147万 | +1.63% | 10.69 | 1.18 |
| 12/28 | 990 | 996 | 987 | 996 | +0.61% | 18,200 | 162億2777万 | +1.84% | 10.7 | 1.19 |
| 12/27 | 990 | 990 | 983 | 990 | +0.71% | 35,600 | 161億3001万 | +1.33% | 10.64 | 1.18 |
| 12/26 | 979 | 986 | 979 | 983 | +0.41% | 25,400 | 160億1596万 | +0.72% | 10.56 | 1.17 |
| 12/25 | 983 | 985 | 975 | 979 | -0.2% | 4,800 | 159億5079万 | +0.41% | 10.52 | 1.17 |
| 12/22 | 975 | 983 | 975 | 981 | +0.72% | 19,900 | 159億8337万 | +0.62% | 10.54 | 1.17 |
| 12/21 | 973 | 980 | 973 | 974 | -0.51% | 12,500 | 158億6932万 | 0% | 10.47 | 1.16 |
| 12/20 | 984 | 988 | 979 | 979 | -0.41% | 28,000 | 159億5079万 | +0.51% | 10.52 | 1.17 |
| 12/19 | 978 | 985 | 975 | 983 | +1.03% | 47,500 | 160億1596万 | +0.92% | 10.56 | 1.17 |
| 12/18 | 968 | 975 | 964 | 973 | +0.31% | 19,000 | 158億5303万 | 0% | 10.45 | 1.16 |
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 | 280 560 10/23 | 175 351 4/24 350 4/23 他3件 | 312,400 156,200 6/18 | - | - | +19.55% 6/25 | -16.3% 1/22 |
| 2009年 3月期 | 269 537 7/2 | 188 375 10/28 375 10/27 | 68,800 34,400 7/2 | - | - | +12.81% 6/19 | -13.91% 10/10 |
| 2010年 3月期 | 225 450 4/1 | 106 211 3/23 | 136,400 68,200 3/23 | - | - | +21.4% 4/30 | -13.78% 2/19 2/18 |
| 2011年 3月期 | 300 600 3/1 | 110 220 7/5 | 102,400 51,200 3/31 | 55億1700万 | 20億2290万 | +35.73% 12/21 | -32.58% 3/17 |
| 2012年 3月期 | 330 659 3/26 | 209 418 4/4 | 85,000 42,500 4/5 | 60億5950万 | 38億4351万 | +17.91% 3/23 | -10.54% 6/16 |
| 2013年 3月期 | 340 679 12/12 | 276 552 3/7 552 8/6 | 110,400 55,200 12/12 | 62億4340万 | 50億7564万 | +6.49% 12/12 | -7.83% 8/9 |
| 2014年 3月期 | 429 858 11/22 | 221 442 2/4 | 1,079,200 539,600 11/21 | 78億8931万 | 36億74万 | +42.05% 11/21 | -17.95% 2/4 |
| 2015年 3月期 | 605 1,210 10/9 | 270 540 5/19 | 1,454,600 727,300 10/9 | 98億5722万 | 43億9909万 | +26.82% 4/22 | -13.05% 10/17 |
| 2016年 3月期 | 888 1,776 7/23 | 340 2/12 | 1,281,800 640,900 7/6 | 144億6813万 | 55億3960万 | +29.35% 3/16 | -26.32% 8/24 |
| 2017年 3月期 | 634 2/27 | 412 6/24 | 1,101,900 10/4 | 103億2972万 | 67億1269万 | +19.67% 10/6 | -15.07% 6/2 |
| 2018年 3月期 | 1,350 7/11 | 503 4/14 4/12 | 5,836,100 6/6 | 219億9547万 | 81億9534万 | +72.67% 6/6 | -14.07% 2/7 |
| 2019年 3月期 | 1,153 11/27 | 774 7/5 | 881,200 3/26 | 187億8576万 | 126億1073万 | +13.59% 11/20 | -17.33% 12/25 |
| 2020年 3月期 | 1,085 2/6 | 583 3/13 | 545,400 12/24 | 176億7784万 | 94億9878万 | +14.75% 4/24 | -27.05% 3/13 |
| 2021年 3月期 | 1,090 9/28 | 602 4/6 | 409,000 4/24 | 177億5930万 | 98億835万 | +21.96% 9/25 | -10.49% 10/30 |
| 2022年 3月期 | 1,350 6/16 | 865 5/17 | 3,052,800 6/17 | 219億9547万 | 140億9339万 | +46.91% 6/16 | -9.22% 12/20 |
| 2023年 3月期 | 1,118 2/9 | 870 4/25 | 196,900 2/13 | 182億1550万 | 141億7485万 | +7.39% 8/15 | -5.1% 2/15 |
| 2024年 3月期 | 1,462 3/6 | 934 8/17 | 805,400 3/6 | 238億2028万 | 152億1760万 | +23.09% 3/6 | -6.73% 8/16 |
| 最新 | 1,154 2024/5/17 | 39,600 | 188億205万 | -5.33% 1,219 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -64%（0.36倍）
- 1998/12/30 vs 1997/12/30
- 23%（1.23倍）
- 1999/12/30 vs 1998/12/30
- 248%（3.48倍）
- 2000/12/29 vs 1999/12/30
- -57%（0.43倍）
- 2001/12/28 vs 2000/12/29
- 30%（1.3倍）
- 2002/12/30 vs 2001/12/28
- -45%（0.55倍）
- 2003/12/30 vs 2002/12/30
- -10%（0.9倍）
- 2004/12/30 vs 2003/12/30
- -25%（0.75倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -37%（0.63倍）
- 2007/12/28 vs 2006/12/29
- 30%（1.3倍）
- 2008/12/29 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/29
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- 70%（1.7倍）
- 2011/12/30 vs 2010/12/30
- 10%（1.1倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- -8%（0.92倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 35%（1.35倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 93%（1.93倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/05/17 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
106円（2010/03/23） - 994%（10.94倍）
1,154円（5/17）