株価チャート
株価
5/14
- 前日 (5/13)
- 5,370
- 始値
- 5,360
- 高値
- 5,480
- 安値
- 5,220
- 終値 +0.19%
- 5,380
- 出来高 +81.11%
- 16,300
乖離率
- 株価（5日）
移動平均値 - -0.66%
5,416 - 株価（25日）
移動平均値 - -6.14%
5,732 - 出来高（5日）
移動平均値 - +38.61%
11,760
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 5,360 | 5,480 | 5,220 | 5,380 | +0.19% | 16,300 | 1344億2790万 | -6.14% | 12.78 | 1.19 |
| 05/13 | 5,390 | 5,460 | 5,260 | 5,370 | -0.37% | 9,000 | 1341億7803万 | -7% | 12.76 | 1.18 |
| 05/10 | 5,520 | 5,520 | 5,340 | 5,390 | -2.36% | 13,100 | 1346億7776万 | -7.23% | 12.81 | 1.19 |
| 05/09 | 5,410 | 5,600 | 5,410 | 5,520 | +1.85% | 7,300 | 1379億2602万 | -5.48% | 13.12 | 1.22 |
| 05/08 | 5,580 | 5,620 | 5,420 | 5,420 | -3.56% | 13,100 | 1354億2736万 | -7.57% | 12.88 | 1.2 |
| 05/07 | 5,790 | 5,790 | 5,580 | 5,620 | -1.92% | 7,200 | 1404億2468万 | -4.65% | 13.35 | 1.24 |
| 05/02 | 5,680 | 5,820 | 5,680 | 5,730 | 0% | 4,100 | 1431億7321万 | -3.05% | 13.62 | 1.26 |
| 05/01 | 5,710 | 5,780 | 5,710 | 5,730 | -1.38% | 1,800 | 1431億7321万 | -3.26% | 13.62 | 1.26 |
| 04/30 | 5,630 | 5,810 | 5,600 | 5,810 | +3.2% | 5,800 | 1451億7214万 | -2.02% | 13.81 | 1.28 |
| 04/26 | 5,420 | 5,630 | 5,420 | 5,630 | +4.65% | 15,300 | 1406億7455万 | -4.93% | 13.38 | 1.24 |
| 04/25 | 5,470 | 5,530 | 5,230 | 5,380 | -2.71% | 16,200 | 1344億2790万 | -9.17% | 12.78 | 1.19 |
| 04/24 | 5,550 | 5,630 | 5,500 | 5,530 | -0.36% | 6,100 | 1381億7589万 | -6.89% | 13.14 | 1.22 |
| 04/23 | 5,510 | 5,580 | 5,430 | 5,550 | +2.4% | 5,600 | 1386億7562万 | -6.68% | 13.19 | 1.22 |
| 04/22 | 5,350 | 5,460 | 5,300 | 5,420 | +2.26% | 4,700 | 1354億2736万 | -8.91% | 12.88 | 1.2 |
| 04/19 | 5,640 | 5,640 | 5,240 | 5,300 | -4.5% | 22,000 | 1324億2897万 | -11.06% | 12.59 | 1.17 |
| 04/18 | 5,630 | 5,650 | 5,370 | 5,550 | +0.36% | 12,300 | 1386億7562万 | -6.97% | 13.19 | 1.22 |
| 04/17 | 5,870 | 5,910 | 5,530 | 5,530 | -7.37% | 29,600 | 1381億7589万 | -7.2% | 13.14 | 1.22 |
| 04/16 | 6,040 | 6,100 | 5,880 | 5,970 | -2.45% | 13,500 | 1491億6999万 | +0.27% | 14.19 | 1.32 |
| 04/15 | 6,120 | 6,150 | 6,060 | 6,120 | -0.49% | 6,600 | 1529億1798万 | +3.17% | 14.54 | 1.35 |
| 04/12 | 6,350 | 6,350 | 6,100 | 6,150 | -1.6% | 9,500 | 1536億6758万 | +4.06% | 14.61 | 1.36 |
| 04/11 | 6,140 | 6,360 | 6,140 | 6,250 | +0.16% | 9,700 | 1561億6624万 | +6.18% | 14.85 | 1.38 |
| 04/10 | 6,200 | 6,280 | 6,180 | 6,240 | +0.65% | 3,300 | 1559億1637万 | +6.54% | 14.83 | 1.38 |
| 04/09 | 6,200 | 6,270 | 6,200 | 6,200 | -1.12% | 9,100 | 1549億1691万 | +6.35% | 14.73 | 1.37 |
| 04/08 | 6,350 | 6,390 | 6,270 | 6,270 | +0.32% | 9,200 | 1566億6597万 | +8.2% | 14.9 | 1.38 |
| 04/05 | 6,380 | 6,400 | 6,180 | 6,250 | -2.65% | 11,500 | 1561億6624万 | +8.43% | 14.85 | 1.38 |
| 04/04 | 6,160 | 6,480 | 6,160 | 6,420 | +2.56% | 18,600 | 1604億1396万 | +11.92% | 15.26 | 1.42 |
| 04/03 | 6,160 | 6,400 | 6,140 | 6,260 | +1.62% | 23,800 | 1564億1610万 | +9.79% | 14.88 | 1.38 |
| 04/02 | 6,100 | 6,360 | 6,070 | 6,160 | +0.98% | 29,600 | 1539億1744万 | +8.55% | 14.64 | 1.36 |
| 04/01 | 6,130 | 6,260 | 6,070 | 6,100 | -1.45% | 10,300 | 1524億1825万 | +7.91% | 14.49 | 1.35 |
| 03/29 | 6,000 | 6,420 | 6,000 | 6,190 | +3.17% | 22,900 | 1546億6704万 | +9.85% | 12.25 | 1.37 |
| 03/28 | 6,060 | 6,070 | 5,950 | 6,000 | -0.99% | 25,600 | 1499億1959万 | +6.88% | 11.87 | 1.32 |
| 03/27 | 6,100 | 6,150 | 6,000 | 6,060 | +2.71% | 66,400 | 1514億1878万 | +8.08% | 11.99 | 1.34 |
| 03/26 | 5,730 | 5,930 | 5,700 | 5,900 | +4.8% | 29,600 | 1474億2093万 | +5.51% | 11.67 | 1.3 |
| 03/25 | 5,690 | 5,770 | 5,600 | 5,630 | -0.18% | 56,000 | 1406億7455万 | +0.99% | 11.14 | 1.24 |
| 03/22 | 5,850 | 5,850 | 5,600 | 5,640 | -2.59% | 24,600 | 1409億2441万 | +1.48% | 11.16 | 1.24 |
| 03/21 | 5,810 | 5,840 | 5,770 | 5,790 | +1.05% | 26,200 | 1446億7240万 | +4.51% | 11.45 | 1.28 |
| 03/19 | 5,640 | 5,730 | 5,590 | 5,730 | +2.14% | 13,700 | 1431億7321万 | +3.69% | 11.34 | 1.26 |
| 03/18 | 5,690 | 5,730 | 5,550 | 5,610 | -0.88% | 17,700 | 1401億7482万 | +1.87% | 11.1 | 1.24 |
| 03/15 | 5,490 | 5,680 | 5,490 | 5,660 | +3.66% | 11,800 | 1414億2415万 | +3% | 11.2 | 1.25 |
| 03/14 | 5,440 | 5,460 | 5,380 | 5,460 | +1.49% | 13,800 | 1364億2683万 | -0.33% | 10.8 | 1.2 |
| 03/13 | 5,490 | 5,500 | 5,350 | 5,380 | -0.55% | 11,800 | 1344億2790万 | -1.65% | 10.64 | 1.19 |
| 03/12 | 5,380 | 5,430 | 5,290 | 5,410 | 0% | 17,100 | 1351億7750万 | -0.99% | 10.7 | 1.19 |
| 03/11 | 5,550 | 5,550 | 5,310 | 5,410 | -3.22% | 11,000 | 1351億7750万 | -0.86% | 10.7 | 1.19 |
| 03/08 | 5,450 | 5,640 | 5,450 | 5,590 | +0.72% | 16,700 | 1396億7508万 | +2.68% | 11.06 | 1.23 |
| 03/07 | 5,610 | 5,610 | 5,450 | 5,550 | +0.73% | 7,700 | 1386億7562万 | +2.3% | 10.98 | 1.22 |
| 03/06 | 5,450 | 5,550 | 5,320 | 5,510 | -0.9% | 17,200 | 1376億7616万 | +1.96% | 10.9 | 1.22 |
| 03/05 | 5,310 | 5,560 | 5,280 | 5,560 | +4.32% | 9,200 | 1389億2549万 | +3.23% | 11 | 1.23 |
| 03/04 | 5,700 | 5,700 | 5,320 | 5,330 | -3.09% | 17,200 | 1331億7857万 | -0.63% | 10.54 | 1.18 |
| 03/01 | 5,500 | 5,720 | 5,430 | 5,500 | -0.72% | 8,000 | 1374億2629万 | +2.73% | 10.88 | 1.21 |
| 02/29 | 5,580 | 5,640 | 5,540 | 5,540 | -0.72% | 12,300 | 1384億2575万 | +3.84% | 10.96 | 1.22 |
| 02/28 | 5,540 | 5,710 | 5,540 | 5,580 | -0.18% | 7,900 | 1394億2522万 | +4.97% | 11.04 | 1.23 |
| 02/27 | 5,610 | 5,720 | 5,560 | 5,590 | -0.36% | 9,900 | 1396億7508万 | +5.51% | 11.06 | 1.23 |
| 02/26 | 5,580 | 5,680 | 5,580 | 5,610 | -0.53% | 4,200 | 1401億7482万 | +6.33% | 11.1 | 1.24 |
| 02/22 | 5,710 | 5,750 | 5,580 | 5,640 | -0.35% | 5,900 | 1409億2441万 | +7.27% | 11.16 | 1.24 |
| 02/21 | 5,640 | 5,670 | 5,500 | 5,660 | -3.08% | 10,200 | 1414億2415万 | +8.04% | 11.2 | 1.25 |
| 02/20 | 5,700 | 6,070 | 5,700 | 5,840 | +2.82% | 12,000 | 1459億2173万 | +11.9% | 11.55 | 1.29 |
| 02/19 | 5,540 | 5,680 | 5,460 | 5,680 | +3.65% | 6,600 | 1419億2388万 | +9.19% | 11.24 | 1.25 |
| 02/16 | 5,260 | 5,540 | 5,260 | 5,480 | +5.59% | 17,000 | 1369億2656万 | +5.67% | 10.84 | 1.21 |
| 02/15 | 5,300 | 5,300 | 5,110 | 5,190 | -0.19% | 11,600 | 1296億8044万 | +0.15% | 10.27 | 1.14 |
| 02/14 | 5,300 | 5,340 | 5,080 | 5,200 | -4.41% | 15,200 | 1299億3031万 | +0.35% | 10.29 | 1.15 |
| 02/13 | 5,270 | 5,440 | 5,260 | 5,440 | +3.62% | 7,600 | 1359億2709万 | +4.9% | 10.76 | 1.2 |
| 02/09 | 5,260 | 5,330 | 5,250 | 5,250 | -1.13% | 8,900 | 1311億7964万 | +1.47% | 10.39 | 1.16 |
| 02/08 | 5,240 | 5,370 | 5,190 | 5,310 | +1.34% | 9,800 | 1326億7884万 | +2.77% | 10.5 | 1.17 |
| 02/07 | 5,210 | 5,250 | 5,140 | 5,240 | -0.19% | 7,100 | 1309億2977万 | +1.83% | 10.37 | 1.16 |
| 02/06 | 5,330 | 5,400 | 5,200 | 5,250 | +0.38% | 8,100 | 1311億7964万 | +2.44% | 10.39 | 1.16 |
| 02/05 | 5,240 | 5,280 | 5,220 | 5,230 | -0.19% | 3,100 | 1306億7991万 | +2.51% | 10.35 | 1.15 |
| 02/02 | 5,140 | 5,250 | 5,100 | 5,240 | +2.75% | 6,500 | 1309億2977万 | +3.19% | 10.37 | 1.16 |
| 02/01 | 5,050 | 5,140 | 5,050 | 5,100 | 0% | 5,100 | 1274億3165万 | +0.99% | 10.09 | 1.12 |
| 01/31 | 5,020 | 5,100 | 5,010 | 5,100 | +1.39% | 5,200 | 1274億3165万 | +1.45% | 10.09 | 1.12 |
| 01/30 | 5,030 | 5,070 | 5,020 | 5,030 | -0.59% | 5,200 | 1256億8259万 | +0.56% | 9.95 | 1.11 |
| 01/29 | 5,000 | 5,080 | 5,000 | 5,060 | +1.2% | 2,500 | 1264億3219万 | +1.55% | 10.01 | 1.12 |
| 01/26 | 5,090 | 5,140 | 5,000 | 5,000 | -1.77% | 8,500 | 1249億3299万 | +0.79% | 9.89 | 1.1 |
| 01/25 | 5,040 | 5,090 | 5,000 | 5,090 | +1.19% | 6,800 | 1271億8178万 | +3.04% | 10.07 | 1.12 |
| 01/24 | 5,050 | 5,060 | 5,000 | 5,030 | -0.59% | 7,200 | 1256億8259万 | +2.32% | 9.95 | 1.11 |
| 01/23 | 5,160 | 5,160 | 5,050 | 5,060 | -1.56% | 5,700 | 1264億3219万 | +3.41% | 10.01 | 1.12 |
| 01/22 | 5,030 | 5,180 | 5,030 | 5,140 | +2.19% | 11,300 | 1284億3111万 | +5.57% | 10.17 | 1.13 |
| 01/19 | 5,110 | 5,130 | 5,010 | 5,030 | -2.33% | 13,500 | 1256億8259万 | +3.88% | 9.95 | 1.11 |
| 01/18 | 5,230 | 5,250 | 5,150 | 5,150 | -0.39% | 6,000 | 1286億8098万 | +6.87% | 10.19 | 1.14 |
| 01/17 | 5,250 | 5,280 | 5,170 | 5,170 | 0% | 9,200 | 1291億8071万 | +8% | 10.23 | 1.14 |
| 01/16 | 5,200 | 5,300 | 5,120 | 5,170 | -4.26% | 18,100 | 1291億8071万 | +8.66% | 10.23 | 1.14 |
| 01/15 | 5,340 | 5,440 | 5,310 | 5,400 | +2.27% | 7,100 | 1349億2763万 | +14.19% | 10.68 | 1.19 |
| 01/12 | 5,380 | 5,410 | 5,260 | 5,280 | -1.86% | 6,100 | 1319億2924万 | +12.63% | 10.45 | 1.16 |
| 01/11 | 5,260 | 5,430 | 5,230 | 5,380 | +3.46% | 9,600 | 1344億2790万 | +15.6% | 10.64 | 1.19 |
| 01/10 | 5,320 | 5,320 | 5,200 | 5,200 | -2.07% | 8,200 | 1299億3031万 | +12.68% | 10.29 | 1.15 |
| 01/09 | 5,190 | 5,320 | 5,190 | 5,310 | +3.31% | 11,200 | 1326億7884万 | +15.86% | 10.5 | 1.17 |
| 01/05 | 5,200 | 5,220 | 5,120 | 5,140 | +1.58% | 9,500 | 1284億3111万 | +13.09% | 10.17 | 1.13 |
| 01/04 | 5,480 | 5,480 | 5,040 | 5,060 | +5.86% | 43,100 | 1264億3219万 | +12.1% | 10.01 | 1.12 |
| 2023 | ||||||||||
| 12/29 | 4,755 | 4,805 | 4,750 | 4,780 | +1.16% | 6,100 | 1194億3594万 | +6.55% | 9.46 | 1.08 |
| 12/28 | 4,675 | 4,725 | 4,675 | 4,725 | +1.07% | 2,500 | 1180億6168万 | +5.68% | 9.35 | 1.06 |
| 12/27 | 4,665 | 4,685 | 4,610 | 4,675 | +1.19% | 9,200 | 1168億1235万 | +4.89% | 9.25 | 1.05 |
| 12/26 | 4,580 | 4,680 | 4,560 | 4,620 | +1.76% | 8,600 | 1154億3808万 | +3.98% | 9.14 | 1.04 |
| 12/25 | 4,580 | 4,580 | 4,505 | 4,540 | -0.11% | 7,400 | 1134億3915万 | +2.44% | 8.98 | 1.02 |
| 12/22 | 4,585 | 4,585 | 4,535 | 4,545 | +1.68% | 8,700 | 1135億6409万 | +2.69% | 8.99 | 1.02 |
| 12/21 | 4,545 | 4,545 | 4,465 | 4,470 | -1.65% | 6,100 | 1116億9009万 | +1.2% | 8.84 | 1.01 |
| 12/20 | 4,565 | 4,590 | 4,520 | 4,545 | +0.55% | 4,600 | 1135億6409万 | +3.04% | 8.99 | 1.02 |
| 12/19 | 4,510 | 4,530 | 4,495 | 4,520 | +1.23% | 4,400 | 1129億3942万 | +2.7% | 8.94 | 1.02 |
| 12/18 | 4,500 | 4,500 | 4,390 | 4,465 | -0.89% | 13,600 | 1115億6516万 | +1.62% | 8.83 | 1 |
| 12/15 | 4,500 | 4,535 | 4,490 | 4,505 | +1.35% | 6,700 | 1125億6462万 | +2.48% | 8.91 | 1.01 |
| 12/14 | 4,520 | 4,520 | 4,425 | 4,445 | -0.56% | 10,700 | 1110億6543万 | +1.11% | 8.79 | 1 |
| 12/13 | 4,455 | 4,495 | 4,435 | 4,470 | +0.34% | 6,800 | 1116億9009万 | +1.64% | 8.84 | 1.01 |
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 | 1,004 6/28 6/27 | 550 3/17 | 160,800 6/27 | - | - | +20.31% 6/27 | -13.57% 11/13 |
| 2009年 3月期 | 704 5/7 | 335 10/28 | 27,000 10/16 | - | - | +17.1% 1/19 | -22.01% 10/28 |
| 2010年 3月期 | 650 8/28 8/27 他3件 | 375 2/2 | 16,000 7/24 | - | - | +24.31% 7/2 | -20.28% 10/13 |
| 2011年 3月期 | 525 4/26 | 400 12/21 | 114,900 3/23 | 131億1796万 | 99億9463万 | +13.72% 3/25 | -7.83% 10/14 |
| 2012年 3月期 | 745 3/26 3/23 他3件 | 455 4/8 | 79,400 12/16 | 186億1501万 | 113億6890万 | +23.45% 12/16 | -7.42% 8/9 |
| 2013年 3月期 | 848 2/5 | 561 11/14 | 46,200 12/25 | 211億8863万 | 140億1748万 | +20.41% 12/21 | -10.27% 6/8 |
| 2014年 3月期 | 1,890 8/30 | 750 4/2 | 196,300 8/30 | 472億2467万 | 187億3994万 | +20.82% 4/1 | -21.09% 2/4 |
| 2015年 3月期 | 2,100 2/9 | 1,351 4/15 | 169,300 9/19 | 524億7185万 | 337億5689万 | +18.08% 9/19 | -9.15% 8/8 |
| 2016年 3月期 | 1,944 4/2 | 1,302 2/12 | 132,200 11/27 | 485億7394万 | 325億3255万 | +13.6% 3/16 | -12.55% 2/12 |
| 2017年 3月期 | 3,140 12/16 | 1,318 4/8 | 45,900 3/28 | 784億5792万 | 329億3233万 | +17.97% 12/16 | -15.52% 11/9 |
| 2018年 3月期 | 2,954 6/26 | 2,175 2/13 | 204,000 3/16 | 738億1041万 | 543億4585万 | +10.78% 5/11 | -15.33% 2/6 |
| 2019年 3月期 | 3,125 3/26 | 2,384 10/26 | 68,500 3/26 | 780億8312万 | 595億6805万 | +11.23% 8/29 | -13.61% 10/26 |
| 2020年 3月期 | 4,660 3/31 | 2,595 8/28 | 64,200 3/27 | 1164億3755万 | 648億4022万 | +22.3% 3/30 | -14.47% 3/6 |
| 2021年 3月期 | 6,680 8/19 8/18 | 3,920 12/7 | 110,800 3/29 | 1669億1048万 | 979億4746万 | +15.58% 8/12 | -14.79% 10/22 |
| 2022年 3月期 | 8,310 12/15 | 3,680 4/30 | 364,100 9/17 | 2076億3863万 | 919億5068万 | +24.86% 8/31 | -17.46% 5/10 |
| 2023年 3月期 | 6,690 4/1 | 3,200 9/28 | 109,100 3/29 | 1671億6034万 | 799億5711万 | +20.52% 11/25 | -18.87% 5/12 |
| 2024年 3月期 | 6,420 3/29 | 4,215 10/16 | 66,400 3/27 | 1604億1396万 | 1053億1851万 | +15.87% 1/9 | -12.35% 7/6 |
| 最新 | 5,380 2024/5/14 | 16,300 | 1344億2790万 | -6.14% 5,732 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/27
- 22%（1.22倍）
- 1985/12/27 vs 1984/12/28
- -2%（0.98倍）
- 1986/12/27 vs 1985/12/27
- 34%（1.34倍）
- 1987/12/28 vs 1986/12/27
- 50%（1.5倍）
- 1988/12/28 vs 1987/12/28
- 29%（1.29倍）
- 1989/12/29 vs 1988/12/28
- 83%（1.83倍）
- 1990/12/28 vs 1989/12/29
- -5%（0.95倍）
- 1991/12/30 vs 1990/12/28
- -28%（0.72倍）
- 1992/12/28 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/24 vs 1992/12/28
- -6%（0.94倍）
- 1994/12/27 vs 1993/12/24
- 17%（1.17倍）
- 1995/12/29 vs 1994/12/27
- -1%（0.99倍）
- 1996/12/30 vs 1995/12/29
- 6%（1.06倍）
- 1997/12/26 vs 1996/12/30
- -40%（0.6倍）
- 1998/12/28 vs 1997/12/26
- 2%（1.02倍）
- 1999/12/28 vs 1998/12/28
- -19%（0.81倍）
- 2000/12/28 vs 1999/12/28
- -3%（0.97倍）
- 2001/12/27 vs 2000/12/28
- -14%（0.86倍）
- 2002/12/30 vs 2001/12/27
- -4%（0.96倍）
- 2003/12/30 vs 2002/12/30
- 31%（1.31倍）
- 2004/12/30 vs 2003/12/30
- 60%（1.6倍）
- 2005/12/30 vs 2004/12/30
- 89%（1.89倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- 0%（1倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/29 vs 2009/12/30
- 4%（1.04倍）
- 2011/12/30 vs 2010/12/29
- 24%（1.24倍）
- 2012/12/28 vs 2011/12/30
- 40%（1.4倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 55%（1.55倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- 85%（1.85倍）
- 2017/12/29 vs 2016/12/30
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- 75%（1.75倍）
- 2022/12/30 vs 2021/12/30
- -45%（0.55倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/05/14 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
172円（1983/06/09） - 3031%（31.31倍）
5,380円（5/14）