株価チャート
株価
5/17
- 前日 (5/16)
- 1,345
- 始値
- 1,340
- 高値
- 1,351
- 安値
- 1,327
- 終値 -0.52%
- 1,338
- 出来高 +16.88%
- 176,600
乖離率
- 株価（5日）
移動平均値 - -2.9%
1,378 - 株価（25日）
移動平均値 - -6.17%
1,426 - 出来高（5日）
移動平均値 - -8.65%
193,320
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 | 1,340 | 1,351 | 1,327 | 1,338 | -0.52% | 176,600 | 313億7102万 | -6.17% | 9.68 | 0.85 |
| 05/16 | 1,363 | 1,365 | 1,340 | 1,345 | -1.39% | 151,100 | 315億3515万 | -6.01% | 9.73 | 0.85 |
| 05/15 | 1,401 | 1,401 | 1,362 | 1,364 | -2.22% | 176,500 | 319億8062万 | -4.95% | 9.87 | 0.87 |
| 05/14 | 1,435 | 1,435 | 1,389 | 1,395 | -3.53% | 209,700 | 327億746万 | -2.79% | 10.09 | 0.88 |
| 05/13 | 1,414 | 1,446 | 1,386 | 1,446 | +3.21% | 252,700 | 339億321万 | +0.91% | 10.46 | 0.92 |
| 05/10 | 1,427 | 1,427 | 1,392 | 1,401 | -1.13% | 153,300 | 328億4813万 | -1.96% | 10.14 | 0.89 |
| 05/09 | 1,427 | 1,429 | 1,410 | 1,417 | -0.14% | 73,800 | 332億2327万 | -0.77% | 10.25 | 0.9 |
| 05/08 | 1,436 | 1,446 | 1,417 | 1,419 | -1.46% | 86,300 | 332億7017万 | -0.56% | 10.27 | 0.9 |
| 05/07 | 1,437 | 1,447 | 1,430 | 1,440 | -0.69% | 87,600 | 337億6254万 | +0.84% | 10.42 | 0.91 |
| 05/02 | 1,440 | 1,455 | 1,439 | 1,450 | +0.21% | 56,900 | 339億9700万 | +1.61% | 10.49 | 0.92 |
| 05/01 | 1,445 | 1,463 | 1,444 | 1,447 | -1.36% | 96,600 | 339億2666万 | +1.4% | 10.47 | 0.92 |
| 04/30 | 1,449 | 1,470 | 1,434 | 1,467 | +2.59% | 91,800 | 343億9558万 | +2.8% | 10.61 | 0.93 |
| 04/26 | 1,426 | 1,451 | 1,424 | 1,430 | -0.21% | 292,800 | 335億2807万 | +0.28% | 10.35 | 0.91 |
| 04/25 | 1,451 | 1,460 | 1,433 | 1,433 | -1.17% | 60,200 | 335億9841万 | +0.49% | 10.37 | 0.91 |
| 04/24 | 1,433 | 1,458 | 1,433 | 1,450 | +1.4% | 73,900 | 339億9700万 | +1.68% | 10.49 | 0.92 |
| 04/23 | 1,437 | 1,445 | 1,420 | 1,430 | 0% | 67,700 | 335億2807万 | +0.35% | 10.35 | 0.91 |
| 04/22 | 1,434 | 1,439 | 1,419 | 1,430 | +1.06% | 76,800 | 335億2807万 | +0.35% | 10.35 | 0.91 |
| 04/19 | 1,442 | 1,453 | 1,398 | 1,415 | -2.41% | 98,700 | 331億7638万 | -0.63% | 10.24 | 0.9 |
| 04/18 | 1,405 | 1,456 | 1,405 | 1,450 | +3.2% | 103,600 | 339億9700万 | +1.9% | 10.49 | 0.92 |
| 04/17 | 1,432 | 1,436 | 1,401 | 1,405 | -1.75% | 117,700 | 329億4192万 | -1.13% | 10.17 | 0.89 |
| 04/16 | 1,461 | 1,465 | 1,428 | 1,430 | -2.39% | 94,000 | 335億2807万 | +0.63% | 10.35 | 0.91 |
| 04/15 | 1,446 | 1,469 | 1,437 | 1,465 | -0.14% | 80,900 | 343億4869万 | +3.24% | 10.6 | 0.93 |
| 04/12 | 1,466 | 1,477 | 1,454 | 1,467 | +0.2% | 116,000 | 343億9558万 | +3.53% | 10.61 | 0.93 |
| 04/11 | 1,455 | 1,482 | 1,448 | 1,464 | +0.14% | 144,200 | 343億2524万 | +3.46% | 10.59 | 0.93 |
| 04/10 | 1,460 | 1,479 | 1,453 | 1,462 | -0.07% | 182,100 | 342億7835万 | +3.47% | 10.58 | 0.93 |
| 04/09 | 1,442 | 1,472 | 1,434 | 1,463 | +1.67% | 240,100 | 343億180万 | +3.69% | 10.58 | 0.93 |
| 04/08 | 1,363 | 1,459 | 1,363 | 1,439 | +5.89% | 432,500 | 337億3909万 | +2.2% | 10.41 | 0.91 |
| 04/05 | 1,321 | 1,359 | 1,316 | 1,359 | +1.34% | 195,000 | 318億6339万 | -3.41% | 9.83 | 0.86 |
| 04/04 | 1,378 | 1,378 | 1,341 | 1,341 | -1.32% | 207,300 | 314億4136万 | -4.76% | 9.7 | 0.85 |
| 04/03 | 1,361 | 1,375 | 1,345 | 1,359 | -0.59% | 141,200 | 318億6339万 | -3.75% | 9.83 | 0.86 |
| 04/02 | 1,407 | 1,408 | 1,367 | 1,367 | -2.15% | 175,000 | 320億5096万 | -3.26% | 9.89 | 0.87 |
| 04/01 | 1,432 | 1,435 | 1,397 | 1,397 | -2.99% | 176,500 | 327億5435万 | -1.27% | 10.11 | 0.89 |
| 03/29 | 1,414 | 1,448 | 1,411 | 1,440 | +2.64% | 193,600 | 337億6254万 | +1.62% | 10.25 | 0.91 |
| 03/28 | 1,423 | 1,423 | 1,393 | 1,403 | -4.04% | 281,900 | 328億9503万 | -0.99% | 9.99 | 0.89 |
| 03/27 | 1,449 | 1,468 | 1,443 | 1,462 | +1.11% | 355,900 | 342億7835万 | +3.1% | 10.41 | 0.93 |
| 03/26 | 1,445 | 1,454 | 1,436 | 1,446 | +0.21% | 189,300 | 339億321万 | +2.05% | 10.29 | 0.92 |
| 03/25 | 1,439 | 1,452 | 1,433 | 1,443 | +0.49% | 223,000 | 338億3287万 | +1.98% | 10.27 | 0.92 |
| 03/22 | 1,435 | 1,440 | 1,417 | 1,436 | +0.42% | 120,900 | 336億6875万 | +1.7% | 10.22 | 0.91 |
| 03/21 | 1,427 | 1,444 | 1,426 | 1,430 | +0.42% | 236,300 | 335億2807万 | +1.42% | 10.18 | 0.91 |
| 03/19 | 1,423 | 1,434 | 1,412 | 1,424 | +0.28% | 297,900 | 333億8740万 | +0.99% | 10.14 | 0.9 |
| 03/18 | 1,420 | 1,430 | 1,416 | 1,420 | +0.71% | 247,300 | 332億9361万 | +0.78% | 10.11 | 0.9 |
| 03/15 | 1,400 | 1,427 | 1,399 | 1,410 | +1.08% | 280,000 | 330億5915万 | +0.07% | 10.04 | 0.89 |
| 03/14 | 1,398 | 1,402 | 1,380 | 1,395 | +0.58% | 167,100 | 327億746万 | -1.13% | 9.93 | 0.88 |
| 03/13 | 1,410 | 1,417 | 1,379 | 1,387 | -1.42% | 181,700 | 325億1989万 | -1.77% | 9.87 | 0.88 |
| 03/12 | 1,387 | 1,407 | 1,365 | 1,407 | +1.3% | 154,900 | 329億8881万 | -0.5% | 10.02 | 0.89 |
| 03/11 | 1,411 | 1,414 | 1,377 | 1,389 | -2.39% | 301,000 | 325億6678万 | -1.77% | 9.89 | 0.88 |
| 03/08 | 1,398 | 1,433 | 1,396 | 1,423 | +0.85% | 191,000 | 333億6395万 | +0.49% | 10.13 | 0.9 |
| 03/07 | 1,428 | 1,430 | 1,404 | 1,411 | -0.7% | 123,400 | 330億8260万 | -0.49% | 10.04 | 0.9 |
| 03/06 | 1,392 | 1,423 | 1,387 | 1,421 | +1.57% | 199,400 | 333億1706万 | 0% | 10.12 | 0.9 |
| 03/05 | 1,392 | 1,407 | 1,381 | 1,399 | +0.36% | 157,600 | 328億124万 | -1.69% | 9.96 | 0.89 |
| 03/04 | 1,399 | 1,399 | 1,376 | 1,394 | -0.71% | 260,800 | 326億8401万 | -2.24% | 9.92 | 0.88 |
| 03/01 | 1,413 | 1,416 | 1,399 | 1,404 | 0% | 167,900 | 329億1847万 | -1.89% | 9.99 | 0.89 |
| 02/29 | 1,412 | 1,417 | 1,385 | 1,404 | -0.92% | 316,900 | 329億1847万 | -2.02% | 9.99 | 0.89 |
| 02/28 | 1,408 | 1,427 | 1,402 | 1,417 | +0.64% | 197,400 | 332億2327万 | -1.39% | 10.09 | 0.9 |
| 02/27 | 1,416 | 1,440 | 1,406 | 1,408 | -0.64% | 161,000 | 330億1226万 | -2.22% | 10.02 | 0.89 |
| 02/26 | 1,432 | 1,453 | 1,416 | 1,417 | -0.84% | 162,600 | 332億2327万 | -1.73% | 10.09 | 0.9 |
| 02/22 | 1,444 | 1,459 | 1,427 | 1,429 | -0.69% | 151,300 | 335億463万 | -1.04% | 10.17 | 0.91 |
| 02/21 | 1,426 | 1,450 | 1,426 | 1,439 | +0.7% | 164,500 | 337億3909万 | -0.42% | 10.24 | 0.91 |
| 02/20 | 1,430 | 1,431 | 1,412 | 1,429 | -1.31% | 199,900 | 335億463万 | -1.18% | 10.17 | 0.91 |
| 02/19 | 1,397 | 1,450 | 1,387 | 1,448 | +3.65% | 200,800 | 339億5011万 | 0% | 10.31 | 0.92 |
| 02/16 | 1,386 | 1,407 | 1,379 | 1,397 | +2.05% | 203,100 | 327億5435万 | -3.52% | 9.94 | 0.89 |
| 02/15 | 1,405 | 1,407 | 1,368 | 1,369 | -1.37% | 195,000 | 320億9786万 | -5.59% | 9.75 | 0.87 |
| 02/14 | 1,415 | 1,415 | 1,380 | 1,388 | -2.05% | 196,900 | 325億4333万 | -4.41% | 9.88 | 0.88 |
| 02/13 | 1,401 | 1,417 | 1,375 | 1,417 | +0.71% | 260,800 | 332億2327万 | -2.54% | 10.09 | 0.9 |
| 02/09 | 1,424 | 1,440 | 1,377 | 1,407 | -1.26% | 421,400 | 329億8881万 | -3.17% | 10.02 | 0.89 |
| 02/08 | 1,445 | 1,445 | 1,413 | 1,425 | -1.11% | 159,400 | 334億1084万 | -1.93% | 10.14 | 0.9 |
| 02/07 | 1,426 | 1,453 | 1,426 | 1,441 | +0.84% | 145,000 | 337億8598万 | -0.69% | 10.26 | 0.91 |
| 02/06 | 1,425 | 1,435 | 1,411 | 1,429 | -0.14% | 144,000 | 335億463万 | -1.38% | 10.17 | 0.91 |
| 02/05 | 1,439 | 1,440 | 1,422 | 1,431 | +0.63% | 135,700 | 335億5152万 | -1.04% | 10.19 | 0.91 |
| 02/02 | 1,446 | 1,447 | 1,421 | 1,422 | -1.25% | 147,900 | 333億4050万 | -1.39% | 10.12 | 0.9 |
| 02/01 | 1,461 | 1,464 | 1,436 | 1,440 | -1.77% | 161,000 | 337億6254万 | +0.07% | 10.25 | 0.91 |
| 01/31 | 1,475 | 1,483 | 1,455 | 1,466 | -0.68% | 147,800 | 343億7214万 | +2.16% | 10.44 | 0.93 |
| 01/30 | 1,480 | 1,493 | 1,473 | 1,476 | -0.81% | 236,300 | 346億660万 | +3.29% | 10.51 | 0.94 |
| 01/29 | 1,476 | 1,495 | 1,476 | 1,488 | +1.22% | 122,800 | 348億8795万 | +4.49% | 10.59 | 0.94 |
| 01/26 | 1,494 | 1,507 | 1,467 | 1,470 | -2.33% | 171,700 | 344億6592万 | +3.67% | 10.46 | 0.93 |
| 01/25 | 1,477 | 1,505 | 1,469 | 1,505 | +2.17% | 138,300 | 352億8654万 | +6.51% | 10.71 | 0.95 |
| 01/24 | 1,491 | 1,491 | 1,468 | 1,473 | -1.6% | 165,500 | 345億3626万 | +4.69% | 10.49 | 0.93 |
| 01/23 | 1,488 | 1,512 | 1,483 | 1,497 | +0.47% | 245,700 | 350億9897万 | +6.93% | 10.66 | 0.95 |
| 01/22 | 1,469 | 1,490 | 1,460 | 1,490 | +2.34% | 264,200 | 349億3485万 | +6.89% | 10.61 | 0.95 |
| 01/19 | 1,470 | 1,470 | 1,454 | 1,456 | -0.68% | 121,000 | 341億3768万 | +4.9% | 10.36 | 0.92 |
| 01/18 | 1,459 | 1,488 | 1,459 | 1,466 | +0.55% | 125,500 | 343億7214万 | +5.92% | 10.44 | 0.93 |
| 01/17 | 1,475 | 1,488 | 1,450 | 1,458 | -0.88% | 173,600 | 341億8457万 | +5.65% | 10.38 | 0.92 |
| 01/16 | 1,498 | 1,500 | 1,471 | 1,471 | +0.14% | 204,500 | 344億8937万 | +6.67% | 10.47 | 0.93 |
| 01/15 | 1,439 | 1,469 | 1,439 | 1,469 | +1.8% | 163,400 | 344億4248万 | +6.68% | 10.46 | 0.93 |
| 01/12 | 1,470 | 1,486 | 1,437 | 1,443 | -0.21% | 210,200 | 338億3287万 | +5.02% | 10.27 | 0.92 |
| 01/11 | 1,439 | 1,464 | 1,430 | 1,446 | +0.98% | 313,600 | 339億321万 | +5.39% | 10.29 | 0.92 |
| 01/10 | 1,424 | 1,444 | 1,417 | 1,432 | +0.85% | 153,100 | 335億7497万 | +4.53% | 10.19 | 0.91 |
| 01/09 | 1,413 | 1,436 | 1,413 | 1,420 | +1.14% | 187,100 | 332億9361万 | +3.73% | 10.11 | 0.9 |
| 01/05 | 1,414 | 1,414 | 1,390 | 1,404 | -0.07% | 163,800 | 329億1847万 | +2.71% | 9.99 | 0.89 |
| 01/04 | 1,379 | 1,405 | 1,358 | 1,405 | +1.89% | 162,500 | 329億4192万 | +2.86% | 10 | 0.89 |
| 2023 | ||||||||||
| 12/29 | 1,386 | 1,393 | 1,361 | 1,379 | -0.07% | 138,800 | 323億3232万 | +1.03% | 9.82 | 0.89 |
| 12/28 | 1,363 | 1,380 | 1,357 | 1,380 | +1.55% | 115,500 | 323億5576万 | +1.1% | 9.82 | 0.89 |
| 12/27 | 1,345 | 1,360 | 1,343 | 1,359 | +1.34% | 127,000 | 318億6339万 | -0.37% | 9.67 | 0.87 |
| 12/26 | 1,345 | 1,346 | 1,330 | 1,341 | +0.22% | 100,400 | 314億4136万 | -1.61% | 9.55 | 0.86 |
| 12/25 | 1,349 | 1,350 | 1,330 | 1,338 | -0.3% | 92,900 | 313億7102万 | -1.83% | 9.52 | 0.86 |
| 12/22 | 1,326 | 1,358 | 1,326 | 1,342 | +1.21% | 118,100 | 314億6481万 | -1.54% | 9.55 | 0.86 |
| 12/21 | 1,329 | 1,338 | 1,314 | 1,326 | -1.56% | 145,400 | 310億8967万 | -2.71% | 9.44 | 0.85 |
| 12/20 | 1,349 | 1,356 | 1,338 | 1,347 | +0.37% | 99,300 | 315億8204万 | -1.17% | 9.59 | 0.86 |
| 12/19 | 1,349 | 1,363 | 1,330 | 1,342 | 0% | 125,300 | 314億6481万 | -1.61% | 9.55 | 0.86 |
| 12/18 | 1,340 | 1,357 | 1,329 | 1,342 | +0.15% | 149,300 | 314億6481万 | -1.61% | 9.55 | 0.86 |
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 | 938 4/2 | 400 3/17 | 150,600 3/27 | - | - | +7.57% 12/13 | -26.01% 1/22 |
| 2009年 3月期 | 520 5/20 | 240 10/27 | 110,100 5/8 | - | - | +17.85% 5/20 | -33.61% 10/8 |
| 2010年 3月期 | 442 8/12 | 275 4/8 | 76,400 12/1 | - | - | +13.48% 8/13 | -13.71% 11/25 |
| 2011年 3月期 | 431 2/21 | 245 3/15 | 154,500 1/14 | 101億531万 | 57億4432万 | +13.05% 1/17 | -27.87% 3/17 |
| 2012年 3月期 | 350 7/22 | 279 1/13 11/22 | 109,500 7/22 | 82億617万 | 65億4149万 | +9.18% 2/22 | -8.26% 8/9 |
| 2013年 3月期 | 314 4/2 | 247 11/22 11/8 | 125,800 2/6 | 73億6210万 | 57億9121万 | +12.57% 4/25 | -9.56% 6/4 |
| 2014年 3月期 | 1,750 1/9 | 262 4/2 | 31,889,500 1/9 | 410億3086万 | 61億4290万 | +143.74% 1/6 | -22.42% 2/4 |
| 2015年 3月期 | 1,057 4/3 | 720 5/21 | 10,225,100 6/18 | 247億8264万 | 168億8127万 | +19.81% 6/18 | -15.75% 5/19 |
| 2016年 3月期 | 836 6/5 | 378 2/12 | 3,450,200 6/5 | 196億103万 | 88億6266万 | +8.91% 10/13 | -18.08% 2/12 |
| 2017年 3月期 | 747 3/21 | 370 6/24 | 17,092,700 10/12 | 175億1431万 | 86億7509万 | +25.45% 10/12 | -9.74% 6/24 |
| 2018年 3月期 | 1,070 11/24 | 609 4/13 | 1,390,900 11/9 | 250億8744万 | 142億7874万 | +20.15% 9/1 | -14.6% 2/14 |
| 2019年 3月期 | 870 5/16 | 390 12/25 | 2,109,300 5/16 | 203億9820万 | 91億4402万 | +7.18% 4/25 | -18.54% 12/25 |
| 2020年 3月期 | 543 11/5 | 290 3/17 | 678,500 11/5 | 127億3129万 | 67億9940万 | +20.66% 11/6 | -27% 3/13 |
| 2021年 3月期 | 624 3/31 | 311 4/3 | 1,010,700 3/29 | 146億3043万 | 72億9177万 | +23.15% 3/31 | -10.18% 4/28 |
| 2022年 3月期 | 979 1/13 | 462 5/13 | 4,104,700 8/11 | 229億5383万 | 108億3214万 | +25.81% 8/13 | -17.49% 2/24 |
| 2023年 3月期 | 1,135 8/25 8/24 | 648 4/27 | 1,556,200 11/10 | 266億1144万 | 151億9314万 | +19.51% 8/24 | -11.42% 9/26 |
| 2024年 3月期 | 1,512 1/23 | 851 5/16 | 1,335,300 5/25 | 354億5066万 | 199億5272万 | +14.12% 11/13 | -12.25% 5/16 |
| 最新 | 1,338 2024/5/17 | 176,600 | 313億7102万 | -6.17% 1,426 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 69%（1.69倍）
- 1985/12/28 vs 1984/12/28
- 7%（1.07倍）
- 1986/12/26 vs 1985/12/28
- -7%（0.93倍）
- 1987/12/28 vs 1986/12/26
- 42%（1.42倍）
- 1988/12/28 vs 1987/12/28
- 59%（1.59倍）
- 1989/12/28 vs 1988/12/28
- 71%（1.71倍）
- 1990/12/28 vs 1989/12/28
- -37%（0.63倍）
- 1991/12/27 vs 1990/12/28
- 2%（1.02倍）
- 1992/12/30 vs 1991/12/27
- -42%（0.58倍）
- 1993/12/30 vs 1992/12/30
- 10%（1.1倍）
- 1994/12/30 vs 1993/12/30
- 36%（1.36倍）
- 1995/12/29 vs 1994/12/30
- -12%（0.88倍）
- 1996/12/30 vs 1995/12/29
- 0%（1倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -34%（0.66倍）
- 1999/12/30 vs 1998/12/30
- 2%（1.02倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- -17%（0.83倍）
- 2002/12/30 vs 2001/12/28
- 50%（1.5倍）
- 2003/12/30 vs 2002/12/30
- 197%（2.97倍）
- 2004/12/30 vs 2003/12/30
- 11%（1.11倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- -10%（0.9倍）
- 2013/12/30 vs 2012/12/28
- 292%（3.92倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 44%（1.44倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 146%（2.46倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 66%（1.66倍）
- 2024/05/17 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
110円（1983/01/07） - 1116%（12.16倍）
1,338円（5/17）