株価チャート
株価
5/24
- 前日 (5/23)
- 1,768
- 始値
- 1,808
- 高値
- 1,850
- 安値
- 1,724
- 終値 -2.49%
- 1,724
- 出来高 +74.32%
- 204,300
乖離率
- 株価（5日）
移動平均値 - -6.1%
1,836 - 株価（25日）
移動平均値 - +11.73%
1,543 - 出来高（5日）
移動平均値 - -53.25%
436,980
2023/12/25～2024/05/24
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 | ||||||||||
| 05/24 | 1,808 | 1,850 | 1,724 | 1,724 | -2.49% | 204,300 | 192億1440万 | +11.73% | 10.36 | 0.34 |
| 05/23 | 1,802 | 1,827 | 1,743 | 1,768 | -3.39% | 117,200 | 197億480万 | +15.18% | 10.62 | 0.35 |
| 05/22 | 1,870 | 1,913 | 1,790 | 1,830 | -2.61% | 222,400 | 203億9580万 | +19.76% | 10.99 | 0.36 |
| 05/21 | 1,977 | 2,095 | 1,875 | 1,879 | -4.96% | 780,500 | 209億4192万 | +23.78% | 11.29 | 0.37 |
| 05/20 | 1,857 | 1,977 | 1,837 | 1,977 | +25.36% | 860,500 | 220億3415万 | +31.27% | 11.88 | 0.39 |
| 05/17 | 1,465 | 1,577 | 1,456 | 1,577 | +5.7% | 153,800 | 175億7605万 | +5.7% | 9.47 | 0.31 |
| 05/16 | 1,429 | 1,506 | 1,368 | 1,492 | +0.2% | 356,900 | 166億2871万 | 0% | 8.96 | 0.3 |
| 05/15 | 1,526 | 1,542 | 1,486 | 1,489 | -1.46% | 175,700 | 165億9527万 | -0.4% | 8.94 | 0.3 |
| 05/14 | 1,461 | 1,519 | 1,459 | 1,511 | +3.56% | 153,500 | 168億4047万 | +0.73% | 9.08 | 0.3 |
| 05/13 | 1,434 | 1,469 | 1,413 | 1,459 | -0.14% | 191,600 | 162億6091万 | -3.06% | 8.76 | 0.29 |
| 05/10 | 1,444 | 1,470 | 1,441 | 1,461 | +2.6% | 154,100 | 162億8320万 | -3.56% | 8.78 | 0.29 |
| 05/09 | 1,430 | 1,446 | 1,415 | 1,424 | -0.07% | 55,600 | 158億7083万 | -6.56% | 8.55 | 0.28 |
| 05/08 | 1,411 | 1,431 | 1,406 | 1,425 | +0.78% | 44,900 | 158億8197万 | -7.23% | 8.56 | 0.28 |
| 05/07 | 1,410 | 1,431 | 1,410 | 1,414 | +0.57% | 57,500 | 157億5938万 | -8.66% | 8.49 | 0.28 |
| 05/02 | 1,416 | 1,421 | 1,390 | 1,406 | -0.99% | 98,700 | 156億7022万 | -9.76% | 8.45 | 0.28 |
| 05/01 | 1,432 | 1,432 | 1,411 | 1,420 | -1.39% | 63,200 | 158億2625万 | -9.44% | 8.53 | 0.28 |
| 04/30 | 1,444 | 1,474 | 1,436 | 1,440 | +0.07% | 61,900 | 160億4915万 | -8.75% | 8.65 | 0.29 |
| 04/26 | 1,444 | 1,445 | 1,409 | 1,439 | -0.96% | 163,200 | 160億3801万 | -9.27% | 8.64 | 0.29 |
| 04/25 | 1,490 | 1,490 | 1,453 | 1,453 | -2.55% | 78,300 | 161億9404万 | -8.9% | 8.73 | 0.29 |
| 04/24 | 1,496 | 1,503 | 1,480 | 1,491 | -0.07% | 35,900 | 166億1756万 | -7.04% | 8.96 | 0.3 |
| 04/23 | 1,503 | 1,518 | 1,485 | 1,492 | -0.6% | 65,100 | 166億2871万 | -7.16% | 8.96 | 0.3 |
| 04/22 | 1,500 | 1,505 | 1,478 | 1,501 | +1.01% | 54,200 | 167億2901万 | -6.77% | 9.02 | 0.3 |
| 04/19 | 1,507 | 1,512 | 1,442 | 1,486 | -1.91% | 140,200 | 165億6184万 | -7.87% | 8.93 | 0.3 |
| 04/18 | 1,509 | 1,533 | 1,502 | 1,515 | +0.33% | 42,100 | 168億8505万 | -6.25% | 9.1 | 0.3 |
| 04/17 | 1,535 | 1,551 | 1,509 | 1,510 | -0.79% | 74,900 | 168億2932万 | -6.67% | 9.07 | 0.3 |
| 04/16 | 1,581 | 1,581 | 1,522 | 1,522 | -3.79% | 92,000 | 169億6306万 | -6.11% | 9.14 | 0.3 |
| 04/15 | 1,561 | 1,590 | 1,555 | 1,582 | -0.13% | 39,700 | 176億3178万 | -2.59% | 9.5 | 0.31 |
| 04/12 | 1,586 | 1,600 | 1,576 | 1,584 | -0.06% | 38,200 | 176億5407万 | -2.58% | 9.51 | 0.31 |
| 04/11 | 1,591 | 1,600 | 1,556 | 1,585 | -1.92% | 112,300 | 176億6521万 | -2.46% | 9.52 | 0.31 |
| 04/10 | 1,576 | 1,630 | 1,568 | 1,616 | +2.6% | 70,000 | 180億1072万 | -0.55% | 9.71 | 0.32 |
| 04/09 | 1,580 | 1,598 | 1,567 | 1,575 | -0.19% | 84,300 | 175億5376万 | -2.78% | 9.46 | 0.31 |
| 04/08 | 1,615 | 1,633 | 1,578 | 1,578 | -1.99% | 105,500 | 175億8720万 | -2.35% | 9.48 | 0.31 |
| 04/05 | 1,614 | 1,628 | 1,593 | 1,610 | -2.01% | 94,400 | 179億4385万 | -0.12% | 9.67 | 0.32 |
| 04/04 | 1,700 | 1,703 | 1,641 | 1,643 | -3.35% | 73,000 | 183億1164万 | +2.24% | 9.87 | 0.33 |
| 04/03 | 1,685 | 1,727 | 1,671 | 1,700 | +0.47% | 74,200 | 189億4692万 | +6.18% | 10.21 | 0.34 |
| 04/02 | 1,743 | 1,756 | 1,663 | 1,692 | -1.91% | 104,900 | 188億5776万 | +6.21% | 10.16 | 0.34 |
| 04/01 | 1,730 | 1,769 | 1,708 | 1,725 | +0.7% | 149,600 | 192億2555万 | +8.7% | 10.36 | 0.34 |
| 03/29 | 1,674 | 1,724 | 1,668 | 1,713 | +2.76% | 93,800 | 190億9181万 | +8.69% | 1.43 | 0.34 |
| 03/28 | 1,645 | 1,683 | 1,643 | 1,667 | -0.3% | 112,600 | 185億7913万 | +6.45% | 1.39 | 0.33 |
| 03/27 | 1,654 | 1,690 | 1,644 | 1,672 | +1.21% | 174,300 | 186億3485万 | +7.25% | 1.39 | 0.33 |
| 03/26 | 1,652 | 1,664 | 1,638 | 1,652 | -0.36% | 91,600 | 184億1195万 | +6.51% | 1.38 | 0.33 |
| 03/25 | 1,660 | 1,671 | 1,645 | 1,658 | -0.3% | 95,800 | 184億7882万 | +7.52% | 1.38 | 0.33 |
| 03/22 | 1,659 | 1,682 | 1,637 | 1,663 | +0.3% | 86,700 | 185億3454万 | +8.55% | 1.39 | 0.33 |
| 03/21 | 1,625 | 1,683 | 1,625 | 1,658 | +4.61% | 231,500 | 184億7882万 | +8.86% | 1.38 | 0.33 |
| 03/19 | 1,550 | 1,585 | 1,543 | 1,585 | +1.28% | 105,500 | 176億6521万 | +4.55% | 1.32 | 0.31 |
| 03/18 | 1,565 | 1,584 | 1,543 | 1,565 | +0.13% | 107,300 | 174億4231万 | +3.57% | 1.3 | 0.31 |
| 03/15 | 1,560 | 1,570 | 1,541 | 1,563 | -0.32% | 59,900 | 174億2002万 | +3.78% | 1.3 | 0.31 |
| 03/14 | 1,557 | 1,578 | 1,547 | 1,568 | +0.38% | 80,900 | 174億7575万 | +4.39% | 1.31 | 0.31 |
| 03/13 | 1,609 | 1,613 | 1,547 | 1,562 | -1.08% | 82,900 | 174億887万 | +4.27% | 1.3 | 0.31 |
| 03/12 | 1,584 | 1,601 | 1,549 | 1,579 | -0.88% | 83,500 | 175億9834万 | +5.76% | 1.32 | 0.31 |
| 03/11 | 1,610 | 1,631 | 1,569 | 1,593 | -2.39% | 140,000 | 177億5438万 | +7.13% | 1.33 | 0.32 |
| 03/08 | 1,563 | 1,632 | 1,563 | 1,632 | +3.49% | 112,200 | 181億8904万 | +10.27% | 1.36 | 0.32 |
| 03/07 | 1,586 | 1,588 | 1,552 | 1,577 | +0.45% | 153,400 | 175億7605万 | +7.06% | 1.31 | 0.31 |
| 03/06 | 1,499 | 1,570 | 1,490 | 1,570 | +4.53% | 145,400 | 174億9804万 | +7.09% | 1.31 | 0.31 |
| 03/05 | 1,473 | 1,503 | 1,467 | 1,502 | +1.97% | 104,100 | 167億4016万 | +2.95% | 1.25 | 0.3 |
| 03/04 | 1,486 | 1,489 | 1,459 | 1,473 | -0.81% | 119,600 | 164億1695万 | +1.24% | 1.23 | 0.29 |
| 03/01 | 1,486 | 1,500 | 1,464 | 1,485 | +0.47% | 158,200 | 165億5069万 | +2.27% | 1.24 | 0.29 |
| 02/29 | 1,484 | 1,491 | 1,460 | 1,478 | -0.87% | 108,800 | 164億7267万 | +2% | 1.23 | 0.29 |
| 02/28 | 1,495 | 1,509 | 1,486 | 1,491 | -1.13% | 142,100 | 166億1756万 | +3.18% | 1.24 | 0.3 |
| 02/27 | 1,528 | 1,528 | 1,495 | 1,508 | -1.44% | 123,400 | 168億703万 | +4.65% | 1.26 | 0.3 |
| 02/26 | 1,475 | 1,534 | 1,450 | 1,530 | +4.72% | 222,300 | 170億5223万 | +6.55% | 1.27 | 0.3 |
| 02/22 | 1,477 | 1,491 | 1,450 | 1,461 | 0% | 115,400 | 162億8320万 | +2.17% | 1.22 | 0.29 |
| 02/21 | 1,484 | 1,484 | 1,445 | 1,461 | -1.62% | 137,800 | 162億8320万 | +2.38% | 1.22 | 0.29 |
| 02/20 | 1,500 | 1,508 | 1,478 | 1,485 | +0.34% | 113,500 | 165億5069万 | +4.21% | 1.24 | 0.29 |
| 02/19 | 1,427 | 1,486 | 1,423 | 1,480 | +3.86% | 177,100 | 164億9496万 | +4.01% | 1.23 | 0.29 |
| 02/16 | 1,414 | 1,430 | 1,392 | 1,425 | +1.42% | 166,600 | 158億8197万 | +0.42% | 1.19 | 0.28 |
| 02/15 | 1,427 | 1,439 | 1,385 | 1,405 | -1.68% | 266,800 | 156億5907万 | -0.92% | 1.17 | 0.28 |
| 02/14 | 1,449 | 1,458 | 1,413 | 1,429 | -4.73% | 338,000 | 159億2656万 | +0.78% | 1.19 | 0.28 |
| 02/13 | 1,521 | 1,570 | 1,481 | 1,500 | +3.45% | 698,200 | 167億1787万 | +5.78% | 1.25 | 0.3 |
| 02/09 | 1,448 | 1,480 | 1,430 | 1,450 | -0.14% | 253,500 | 161億6061万 | +2.47% | 1.21 | 0.29 |
| 02/08 | 1,462 | 1,472 | 1,441 | 1,452 | -0.68% | 114,800 | 161億8290万 | +2.69% | 1.21 | 0.29 |
| 02/07 | 1,450 | 1,463 | 1,438 | 1,462 | +0.21% | 111,200 | 162億9435万 | +3.54% | 1.22 | 0.29 |
| 02/06 | 1,441 | 1,460 | 1,423 | 1,459 | +1.18% | 106,300 | 162億6091万 | +3.55% | 1.22 | 0.29 |
| 02/05 | 1,428 | 1,444 | 1,408 | 1,442 | +1.34% | 85,100 | 160億7144万 | +2.63% | 1.2 | 0.29 |
| 02/02 | 1,432 | 1,454 | 1,414 | 1,423 | -0.56% | 76,800 | 158億5968万 | +1.64% | 1.19 | 0.28 |
| 02/01 | 1,449 | 1,456 | 1,431 | 1,431 | -1.31% | 109,000 | 159億4885万 | +2.58% | 1.19 | 0.28 |
| 01/31 | 1,412 | 1,457 | 1,401 | 1,450 | +2.91% | 190,200 | 161億6061万 | +4.17% | 1.21 | 0.29 |
| 01/30 | 1,408 | 1,414 | 1,382 | 1,409 | +1.37% | 170,400 | 157億365万 | +1.59% | 1.17 | 0.28 |
| 01/29 | 1,387 | 1,412 | 1,387 | 1,390 | -0.14% | 94,200 | 154億9189万 | +0.43% | 1.16 | 0.28 |
| 01/26 | 1,406 | 1,410 | 1,384 | 1,392 | -1.07% | 87,400 | 155億1418万 | +0.65% | 1.16 | 0.28 |
| 01/25 | 1,398 | 1,416 | 1,388 | 1,407 | +0.64% | 89,900 | 156億8136万 | +1.81% | 1.17 | 0.28 |
| 01/24 | 1,384 | 1,407 | 1,376 | 1,398 | +1.08% | 58,100 | 155億8105万 | +1.23% | 1.16 | 0.28 |
| 01/23 | 1,392 | 1,399 | 1,377 | 1,383 | -0.5% | 81,600 | 154億1387万 | +0.36% | 1.15 | 0.27 |
| 01/22 | 1,401 | 1,406 | 1,385 | 1,390 | +0.14% | 55,200 | 154億9189万 | +0.94% | 1.16 | 0.28 |
| 01/19 | 1,387 | 1,394 | 1,375 | 1,388 | +0.73% | 64,400 | 154億6960万 | +0.8% | 1.16 | 0.28 |
| 01/18 | 1,380 | 1,395 | 1,377 | 1,378 | -0.36% | 61,000 | 153億5815万 | -0.07% | 1.15 | 0.27 |
| 01/17 | 1,415 | 1,420 | 1,383 | 1,383 | -2.4% | 138,200 | 154億1387万 | +0.14% | 1.15 | 0.27 |
| 01/16 | 1,429 | 1,429 | 1,410 | 1,417 | -0.35% | 76,000 | 157億9281万 | +2.38% | 1.18 | 0.28 |
| 01/15 | 1,383 | 1,430 | 1,383 | 1,422 | +2.97% | 138,100 | 158億4854万 | +2.45% | 1.18 | 0.28 |
| 01/12 | 1,400 | 1,402 | 1,373 | 1,381 | -1.92% | 118,100 | 153億9158万 | -0.86% | 1.15 | 0.27 |
| 01/11 | 1,410 | 1,425 | 1,393 | 1,408 | 0% | 114,600 | 156億9251万 | +0.57% | 1.17 | 0.28 |
| 01/10 | 1,431 | 1,431 | 1,400 | 1,408 | -2.09% | 135,300 | 156億9251万 | +0.07% | 1.17 | 0.28 |
| 01/09 | 1,423 | 1,441 | 1,412 | 1,438 | +2.28% | 126,100 | 160億2686万 | +1.91% | 1.2 | 0.29 |
| 01/05 | 1,427 | 1,431 | 1,403 | 1,406 | -1.4% | 86,000 | 156億7022万 | -0.28% | 1.17 | 0.28 |
| 01/04 | 1,391 | 1,435 | 1,390 | 1,426 | +1.78% | 120,500 | 158億9312万 | +1.06% | 1.19 | 0.28 |
| 2023 | ||||||||||
| 12/29 | 1,388 | 1,418 | 1,382 | 1,401 | +0.79% | 83,800 | 156億1449万 | -0.99% | 1.17 | 0.27 |
| 12/28 | 1,338 | 1,399 | 1,332 | 1,390 | +2.73% | 161,100 | 154億9189万 | -1.49% | 1.16 | 0.27 |
| 12/27 | 1,320 | 1,360 | 1,319 | 1,353 | +2.81% | 165,500 | 150億7952万 | -4.04% | 1.13 | 0.26 |
| 12/26 | 1,328 | 1,346 | 1,316 | 1,316 | -0.15% | 132,000 | 146億6714万 | -6.67% | 1.1 | 0.26 |
| 12/25 | 1,350 | 1,350 | 1,306 | 1,318 | -1.93% | 132,300 | 146億8943万 | -6.66% | 1.1 | 0.26 |
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 | 3,610 361 4/9 | 1,850 185 3/18 | 84,700 847,000 5/16 | - | - | +8.92% 2/27 | -16.84% 1/16 |
| 2009年 3月期 | 2,290 229 6/6 | 1,310 131 10/10 | 72,400 724,000 9/2 | - | - | +25.26% 11/5 | -27.18% 10/10 |
| 2010年 3月期 | 3,310 331 8/27 | 1,900 190 4/23 | 142,000 1,420,000 8/27 | - | - | +13.92% 8/27 | -10.36% 5/7 |
| 2011年 3月期 | 3,350 335 4/14 | 1,650 165 3/15 | 185,000 1,850,000 1/13 | 373億3642万 | 183億8958万 | +14.68% 1/13 | -23.55% 3/15 |
| 2012年 3月期 | 2,380 238 4/1 | 1,660 166 11/16 166 11/15 他3件 | 32,900 329,000 6/29 | 265億2557万 | 185億103万 | +8.83% 9/29 | -10.41% 8/8 |
| 2013年 3月期 | 2,040 204 4/2 | 1,600 160 7/25 | 33,300 333,000 3/8 | 227億3620万 | 178億3232万 | +10.5% 8/23 | -9.88% 5/15 |
| 2014年 3月期 | 1,980 198 4/26 | 1,610 161 6/14 161 6/13 | 86,800 868,000 9/24 | 220億6749万 | 179億4377万 | +11.37% 9/24 | -9.99% 2/4 |
| 2015年 3月期 | 1,870 187 4/3 187 4/2 | 1,500 150 5/21 | 107,300 1,073,000 5/30 | 208億4161万 | 167億1787万 | +7.9% 6/20 | -9.82% 5/21 |
| 2016年 3月期 | 2,120 212 5/29 | 1,590 159 2/12 | 187,100 1,871,000 5/29 | 236億2792万 | 177億2094万 | +9.7% 6/1 | -9.21% 1/21 |
| 2017年 3月期 | 2,180 218 2/7 | 1,510 151 6/30 151 6/27 他2件 | 83,300 833,000 11/22 | 242億9664万 | 168億2932万 | +6.87% 10/19 | -8.63% 4/14 |
| 2018年 3月期 | 2,080 208 11/9 208 11/8 | 1,720 172 2/16 172 2/14 | 122,500 1,225,000 12/25 | 231億8211万 | 191億6982万 | +6.39% 5/10 | -7.25% 2/14 |
| 2019年 3月期 | 1,940 194 7/31 194 7/26 | 1,428 3/29 | 92,900 929,000 5/14 | 216億2178万 | 159億1541万 | +4.74% 11/30 | -13.22% 12/25 |
| 2020年 3月期 | 1,531 5/27 | 734 3/13 | 194,200 3/19 | 170億6337万 | 81億8061万 | +8.51% 12/17 | -28.51% 3/13 |
| 2021年 3月期 | 1,099 3/22 | 761 4/3 | 94,400 6/9 | 122億4862万 | 84億8153万 | +13.39% 3/19 | -8.86% 4/28 |
| 2022年 3月期 | 1,041 4/1 | 743 3/9 | 93,600 4/28 | 116億220万 | 82億8092万 | +6.13% 3/24 | -9.94% 11/18 |
| 2023年 3月期 | 870 4/4 | 509 1/18 1/17 | 681,200 2/21 | 96億9636万 | 56億7293万 | +27.64% 3/7 | -10.72% 3/28 |
| 2024年 3月期 | 2,120 8/29 | 630 4/10 | 1,466,900 11/27 | 236億2792万 | 70億2150万 | +41.78% 8/15 | -19.5% 11/14 |
| 最新 | 1,724 2024/5/24 | 204,300 | 192億1440万 | +11.73% 1,543 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 17%（1.17倍）
- 1985/12/28 vs 1984/12/28
- -21%（0.79倍）
- 1986/12/27 vs 1985/12/28
- -10%（0.9倍）
- 1987/12/28 vs 1986/12/27
- 32%（1.32倍）
- 1988/12/28 vs 1987/12/28
- 45%（1.45倍）
- 1989/12/29 vs 1988/12/28
- 82%（1.82倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- 11%（1.11倍）
- 1992/12/30 vs 1991/12/30
- -19%（0.81倍）
- 1993/12/30 vs 1992/12/30
- 20%（1.2倍）
- 1994/12/30 vs 1993/12/30
- 14%（1.14倍）
- 1995/12/29 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/30 vs 1995/12/29
- -23%（0.77倍）
- 1997/12/30 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/30
- -5%（0.95倍）
- 1999/12/30 vs 1998/12/30
- 30%（1.3倍）
- 2000/12/29 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 16%（1.16倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- 59%（1.59倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 55%（1.55倍）
- 2010/12/30 vs 2009/12/30
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 153%（2.53倍）
- 2024/05/24 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
509円（2023/01/18） - 239%（3.39倍）
1,724円（5/24）