株価チャート
株価
5/17
- 前日 (5/16)
- 1,255
- 始値
- 1,252
- 高値
- 1,263
- 安値
- 1,243
- 終値 -0.4%
- 1,250
- 出来高 -13.91%
- 55,700
乖離率
- 株価（5日）
移動平均値 - -0.71%
1,259 - 株価（25日）
移動平均値 - -2.27%
1,279 - 出来高（5日）
移動平均値 - -4.26%
58,180
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 | 1,252 | 1,263 | 1,243 | 1,250 | -0.4% | 55,700 | 156億9781万 | -2.27% | 5.08 | 0.64 |
| 05/16 | 1,251 | 1,264 | 1,236 | 1,255 | +0.4% | 64,700 | 157億6060万 | -1.95% | 5.1 | 0.64 |
| 05/15 | 1,260 | 1,276 | 1,250 | 1,250 | -0.95% | 47,700 | 156億9781万 | -2.5% | 5.08 | 0.64 |
| 05/14 | 1,279 | 1,279 | 1,260 | 1,262 | -1.33% | 38,200 | 158億4851万 | -1.64% | 5.13 | 0.65 |
| 05/13 | 1,268 | 1,292 | 1,254 | 1,279 | +0.87% | 84,600 | 160億6200万 | -0.47% | 5.2 | 0.66 |
| 05/10 | 1,255 | 1,275 | 1,234 | 1,268 | -2.08% | 132,600 | 159億2386万 | -1.4% | 5.15 | 0.65 |
| 05/09 | 1,290 | 1,302 | 1,266 | 1,295 | +0.39% | 49,300 | 162億6293万 | +0.54% | 5.26 | 0.66 |
| 05/08 | 1,302 | 1,302 | 1,281 | 1,290 | -1.3% | 28,200 | 162億14万 | -0.08% | 5.24 | 0.66 |
| 05/07 | 1,288 | 1,308 | 1,288 | 1,307 | +2.51% | 46,400 | 164億1363万 | +1.08% | 5.31 | 0.67 |
| 05/02 | 1,280 | 1,283 | 1,272 | 1,275 | -0.16% | 25,700 | 160億1177万 | -1.47% | 5.18 | 0.65 |
| 05/01 | 1,283 | 1,285 | 1,270 | 1,277 | -0.85% | 8,500 | 160億3688万 | -1.39% | 5.19 | 0.65 |
| 04/30 | 1,272 | 1,288 | 1,264 | 1,288 | +1.26% | 22,800 | 161億7502万 | -0.62% | 5.23 | 0.66 |
| 04/26 | 1,273 | 1,283 | 1,262 | 1,272 | +0.16% | 23,200 | 159億7409万 | -2% | 5.17 | 0.65 |
| 04/25 | 1,273 | 1,281 | 1,265 | 1,270 | -0.24% | 18,500 | 159億4897万 | -2.38% | 5.16 | 0.65 |
| 04/24 | 1,270 | 1,273 | 1,264 | 1,273 | +0.24% | 16,600 | 159億8665万 | -2.38% | 5.17 | 0.65 |
| 04/23 | 1,279 | 1,280 | 1,262 | 1,270 | -0.39% | 24,700 | 159億4897万 | -2.76% | 5.16 | 0.65 |
| 04/22 | 1,283 | 1,283 | 1,265 | 1,275 | +0.08% | 28,000 | 160億1177万 | -2.45% | 5.18 | 0.65 |
| 04/19 | 1,290 | 1,290 | 1,251 | 1,274 | -1.39% | 40,600 | 159億9921万 | -2.6% | 5.18 | 0.65 |
| 04/18 | 1,270 | 1,292 | 1,262 | 1,292 | +1.49% | 21,300 | 162億2526万 | -1.22% | 5.25 | 0.66 |
| 04/17 | 1,282 | 1,289 | 1,250 | 1,273 | 0% | 49,700 | 159億8665万 | -2.6% | 5.17 | 0.65 |
| 04/16 | 1,306 | 1,306 | 1,254 | 1,273 | -2.82% | 124,000 | 159億8665万 | -2.68% | 5.17 | 0.65 |
| 04/15 | 1,313 | 1,313 | 1,291 | 1,310 | -0.15% | 24,600 | 164億5130万 | +0.15% | 5.32 | 0.67 |
| 04/12 | 1,300 | 1,322 | 1,290 | 1,312 | +1.23% | 55,100 | 164億7642万 | +0.31% | 5.33 | 0.67 |
| 04/11 | 1,290 | 1,310 | 1,283 | 1,296 | +0.39% | 35,100 | 162億7549万 | -0.84% | 5.26 | 0.66 |
| 04/10 | 1,283 | 1,293 | 1,281 | 1,291 | +0.62% | 65,200 | 162億1270万 | -1.38% | 5.24 | 0.66 |
| 04/09 | 1,296 | 1,296 | 1,280 | 1,283 | 0% | 42,800 | 161億1223万 | -1.91% | 5.21 | 0.66 |
| 04/08 | 1,303 | 1,303 | 1,273 | 1,283 | -1.08% | 62,000 | 161億1223万 | -1.99% | 5.21 | 0.66 |
| 04/05 | 1,280 | 1,300 | 1,267 | 1,297 | -0.08% | 61,900 | 162億8805万 | -0.99% | 5.27 | 0.66 |
| 04/04 | 1,306 | 1,310 | 1,291 | 1,298 | -0.15% | 28,600 | 163億60万 | -0.92% | 5.27 | 0.66 |
| 04/03 | 1,320 | 1,327 | 1,286 | 1,300 | -2.11% | 62,500 | 163億2572万 | -0.84% | 5.28 | 0.67 |
| 04/02 | 1,358 | 1,358 | 1,300 | 1,328 | -2.21% | 46,800 | 166億7735万 | +1.22% | 5.39 | 0.68 |
| 04/01 | 1,359 | 1,366 | 1,340 | 1,358 | +0.37% | 53,200 | 170億5410万 | +3.51% | 5.52 | 0.7 |
| 03/29 | 1,336 | 1,354 | 1,321 | 1,353 | +2.58% | 37,600 | 169億9131万 | +3.2% | 5.5 | 0.69 |
| 03/28 | 1,332 | 1,332 | 1,313 | 1,319 | +0.3% | 38,600 | 165億6433万 | +0.61% | 5.36 | 0.68 |
| 03/27 | 1,320 | 1,324 | 1,310 | 1,315 | +0.61% | 18,700 | 165億1410万 | +0.38% | 5.34 | 0.67 |
| 03/26 | 1,317 | 1,330 | 1,305 | 1,307 | -1.36% | 19,100 | 164億1363万 | -0.23% | 5.31 | 0.67 |
| 03/25 | 1,351 | 1,351 | 1,321 | 1,325 | -1.78% | 68,700 | 166億3968万 | +1.3% | 5.38 | 0.68 |
| 03/22 | 1,362 | 1,362 | 1,347 | 1,349 | -0.44% | 26,200 | 169億4108万 | +3.21% | 5.48 | 0.69 |
| 03/21 | 1,330 | 1,357 | 1,320 | 1,355 | +3.51% | 66,400 | 170億1643万 | +4.39% | 5.5 | 0.69 |
| 03/19 | 1,302 | 1,330 | 1,298 | 1,309 | +0.38% | 45,900 | 164億3875万 | +2.03% | 5.32 | 0.67 |
| 03/18 | 1,296 | 1,309 | 1,289 | 1,304 | +0.62% | 45,400 | 163億7595万 | +2.84% | 5.3 | 0.67 |
| 03/15 | 1,271 | 1,296 | 1,269 | 1,296 | +1.41% | 20,500 | 162億7549万 | +3.35% | 5.26 | 0.66 |
| 03/14 | 1,270 | 1,285 | 1,266 | 1,278 | +0.95% | 30,800 | 160億4944万 | +2.98% | 5.19 | 0.65 |
| 03/13 | 1,295 | 1,297 | 1,265 | 1,266 | -1.48% | 43,400 | 158億9874万 | +3.18% | 5.14 | 0.65 |
| 03/12 | 1,290 | 1,296 | 1,261 | 1,285 | -0.46% | 35,200 | 161億3735万 | +5.76% | 5.22 | 0.66 |
| 03/11 | 1,301 | 1,315 | 1,271 | 1,291 | -0.92% | 88,800 | 162億1270万 | +7.58% | 5.24 | 0.66 |
| 03/08 | 1,295 | 1,321 | 1,295 | 1,303 | +0.62% | 55,700 | 163億6340万 | +9.96% | 5.29 | 0.67 |
| 03/07 | 1,333 | 1,334 | 1,295 | 1,295 | -2.26% | 49,600 | 162億6293万 | +10.68% | 5.26 | 0.66 |
| 03/06 | 1,281 | 1,325 | 1,281 | 1,325 | +2.71% | 113,300 | 166億3968万 | +14.72% | 5.38 | 0.68 |
| 03/05 | 1,292 | 1,301 | 1,266 | 1,290 | -0.77% | 99,800 | 162億14万 | +13.26% | 5.24 | 0.66 |
| 03/04 | 1,300 | 1,320 | 1,296 | 1,300 | +0.08% | 55,400 | 163億2572万 | +15.66% | 5.28 | 0.67 |
| 03/01 | 1,309 | 1,323 | 1,290 | 1,299 | -0.99% | 49,900 | 163億1316万 | +17.13% | 5.28 | 0.67 |
| 02/29 | 1,330 | 1,348 | 1,300 | 1,312 | -0.83% | 81,200 | 164億7642万 | +20.04% | 5.33 | 0.67 |
| 02/28 | 1,330 | 1,344 | 1,311 | 1,323 | -0.3% | 94,700 | 166億1456万 | +22.96% | 5.37 | 0.68 |
| 02/27 | 1,330 | 1,346 | 1,322 | 1,327 | 0% | 60,200 | 166億6479万 | +25.31% | 5.39 | 0.68 |
| 02/26 | 1,349 | 1,368 | 1,326 | 1,327 | -0.08% | 107,200 | 166億6479万 | +27.47% | 5.39 | 0.68 |
| 02/22 | 1,336 | 1,337 | 1,314 | 1,328 | -0.67% | 115,500 | 166億7735万 | +29.81% | 5.39 | 0.68 |
| 02/21 | 1,314 | 1,347 | 1,313 | 1,337 | +2.37% | 121,600 | 167億9038万 | +33.03% | 5.43 | 0.68 |
| 02/20 | 1,314 | 1,316 | 1,293 | 1,306 | -0.61% | 95,000 | 164億107万 | +32.32% | 5.31 | 0.67 |
| 02/19 | 1,280 | 1,323 | 1,277 | 1,314 | +4.45% | 212,500 | 165億154万 | +35.6% | 5.34 | 0.67 |
| 02/16 | 1,283 | 1,305 | 1,240 | 1,258 | -2.33% | 270,000 | 157億9827万 | +32.28% | 5.11 | 0.64 |
| 02/15 | 1,216 | 1,297 | 1,205 | 1,288 | +14.39% | 697,600 | 161億7502万 | +37.75% | 5.23 | 0.66 |
| 02/14 | 1,126 | 1,126 | 1,126 | 1,126 | +15.37% | 80,400 | 141億4059万 | +22.66% | 4.57 | 0.58 |
| 02/13 | 961 | 981 | 953 | 976 | +2.52% | 88,300 | 122億5685万 | +7.49% | 3.96 | 0.5 |
| 02/09 | 958 | 969 | 950 | 952 | -0.63% | 31,700 | 119億5545万 | +5.43% | 3.87 | 0.49 |
| 02/08 | 956 | 958 | 942 | 958 | 0% | 22,200 | 120億3080万 | +6.56% | 3.89 | 0.49 |
| 02/07 | 936 | 958 | 936 | 958 | +1.59% | 26,400 | 120億3080万 | +7.16% | 3.89 | 0.49 |
| 02/06 | 943 | 943 | 936 | 943 | -0.11% | 10,400 | 118億4243万 | +5.96% | 3.83 | 0.48 |
| 02/05 | 925 | 944 | 925 | 944 | +2.72% | 30,900 | 118億5498万 | +6.43% | 3.83 | 0.48 |
| 02/02 | 926 | 926 | 917 | 919 | -0.33% | 16,000 | 115億4103万 | +3.96% | 3.73 | 0.47 |
| 02/01 | 915 | 936 | 908 | 922 | +0.44% | 29,600 | 115億7870万 | +4.65% | 3.75 | 0.47 |
| 01/31 | 917 | 921 | 906 | 918 | -0.43% | 41,600 | 115億2847万 | +4.44% | 3.73 | 0.47 |
| 01/30 | 930 | 930 | 916 | 922 | -1.07% | 24,800 | 115億7870万 | +5.25% | 3.75 | 0.47 |
| 01/29 | 920 | 945 | 917 | 932 | +2.42% | 74,500 | 117億428万 | +6.76% | 3.79 | 0.48 |
| 01/26 | 919 | 920 | 891 | 910 | -1.19% | 37,700 | 114億2800万 | +4.6% | 3.7 | 0.47 |
| 01/25 | 892 | 923 | 892 | 921 | +3.25% | 42,500 | 115億6614万 | +6.11% | 3.74 | 0.47 |
| 01/24 | 897 | 897 | 884 | 892 | 0% | 16,000 | 112億195万 | +3.24% | 3.62 | 0.46 |
| 01/23 | 898 | 900 | 890 | 892 | -0.45% | 22,100 | 112億195万 | +3.48% | 3.62 | 0.46 |
| 01/22 | 893 | 903 | 892 | 896 | +0.34% | 33,400 | 112億5219万 | +4.19% | 3.64 | 0.46 |
| 01/19 | 884 | 895 | 882 | 893 | +1.48% | 16,900 | 112億1451万 | +4.08% | 3.63 | 0.46 |
| 01/18 | 870 | 880 | 869 | 880 | +0.8% | 10,700 | 110億5126万 | +2.8% | 3.57 | 0.45 |
| 01/17 | 875 | 895 | 872 | 873 | +0.34% | 56,600 | 109億6335万 | +2.34% | 3.55 | 0.45 |
| 01/16 | 874 | 874 | 866 | 870 | -0.46% | 24,000 | 109億2567万 | +2.11% | 3.53 | 0.45 |
| 01/15 | 850 | 875 | 850 | 874 | +2.22% | 31,000 | 109億7591万 | +2.58% | 3.55 | 0.45 |
| 01/12 | 860 | 863 | 844 | 855 | -0.93% | 39,300 | 107億3730万 | +0.47% | 3.47 | 0.44 |
| 01/11 | 862 | 867 | 862 | 863 | +0.23% | 13,200 | 108億3777万 | +1.41% | 3.51 | 0.44 |
| 01/10 | 860 | 868 | 860 | 861 | -0.35% | 15,100 | 108億1265万 | +1.18% | 3.5 | 0.44 |
| 01/09 | 858 | 870 | 856 | 864 | +1.41% | 25,000 | 108億5032万 | +1.53% | 3.51 | 0.44 |
| 01/05 | 861 | 863 | 850 | 852 | 0% | 24,500 | 106億9962万 | +0.35% | 3.46 | 0.44 |
| 01/04 | 846 | 867 | 830 | 852 | +0.24% | 43,800 | 106億9962万 | +0.35% | 3.46 | 0.44 |
| 2023 | ||||||||||
| 12/29 | 862 | 862 | 848 | 850 | -0.93% | 33,300 | 106億7451万 | +0.24% | 5.22 | 0.45 |
| 12/28 | 858 | 863 | 850 | 858 | -1.15% | 32,600 | 107億7497万 | +1.42% | 5.27 | 0.46 |
| 12/27 | 858 | 880 | 856 | 868 | +0.7% | 83,100 | 109億56万 | +2.84% | 5.33 | 0.46 |
| 12/26 | 850 | 862 | 850 | 862 | +1.53% | 39,200 | 108億2521万 | +2.5% | 5.29 | 0.46 |
| 12/25 | 857 | 867 | 848 | 849 | -0.82% | 38,900 | 106億6195万 | +1.19% | 5.21 | 0.45 |
| 12/22 | 854 | 860 | 851 | 856 | +0.23% | 16,400 | 107億4986万 | +2.39% | 5.26 | 0.46 |
| 12/21 | 853 | 856 | 847 | 854 | -0.47% | 10,400 | 107億2474万 | +2.52% | 5.24 | 0.45 |
| 12/20 | 853 | 869 | 852 | 858 | +0.47% | 29,600 | 107億7497万 | +3.25% | 5.27 | 0.46 |
| 12/19 | 838 | 854 | 838 | 854 | +1.43% | 17,000 | 107億2474万 | +3.14% | 5.24 | 0.45 |
| 12/18 | 840 | 844 | 830 | 842 | +0.36% | 21,000 | 105億7404万 | +2.06% | 5.17 | 0.45 |
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 | 1,180 7/9 | 406 2/25 | 103,400 8/21 | - | - | +27.35% 3/31 | -42.52% 8/21 |
| 2009年 3月期 | 668 4/15 4/14 | 158 10/28 | 81,900 3/25 | - | - | +32.44% 1/5 | -36.95% 10/27 |
| 2010年 3月期 | 620 10/30 | 203 4/7 | 131,200 9/1 | - | - | +44.45% 6/11 | -18.99% 11/17 |
| 2011年 3月期 | 816 3/31 | 458 10/6 | 187,300 3/30 | 102億4753万 | 57億5167万 | +22.66% 5/9 | -30.48% 3/15 |
| 2012年 3月期 | 970 5/9 | 283 11/25 | 419,000 5/30 | 121億8150万 | 35億5398万 | +22.21% 12/9 | -31.11% 9/14 |
| 2013年 3月期 | 498 5/2 | 258 11/15 | 146,400 10/16 | 62億5400万 | 32億4002万 | +16.36% 1/18 | -15.54% 8/7 |
| 2014年 3月期 | 835 9/3 | 331 4/2 | 323,800 10/29 | 104億8613万 | 41億5678万 | +32.47% 10/29 | -20.58% 2/6 |
| 2015年 12月期 | 600 1/5 | 344 8/25 | 1,412,800 7/24 | 75億3495万 | 43億2003万 | +5.9% 12/1 | -20.95% 2/9 |
| 2016年 12月期 | 458 12/13 12/12 | 310 2/12 | 121,900 12/27 | 57億5167万 | 38億9305万 | +12.37% 3/16 | -13.51% 2/12 |
| 2017年 12月期 | 524 10/2 | 408 8/7 | 774,800 10/2 | 65億8052万 | 51億2376万 | +12.98% 10/2 | -9.95% 2/6 |
| 2018年 12月期 | 509 1/10 | 334 12/26 12/25 | 95,100 12/21 | 63億9214万 | 41億9445万 | +6.51% 2/6 | -16.72% 12/25 |
| 2019年 12月期 | 511 12/9 | 357 8/16 | 313,200 11/11 | 64億1726万 | 44億8329万 | +23.89% 11/13 | -7.42% 2/3 |
| 2020年 12月期 | 480 1/24 1/23 他2件 | 256 3/23 | 171,500 11/25 | 60億2796万 | 32億1491万 | +33.75% 2/3 | -29.67% 3/13 |
| 2021年 12月期 | 825 6/24 | 389 1/5 | 7,098,100 5/11 | 103億6055万 | 48億8515万 | +24.13% 5/11 | -15.89% 11/9 |
| 2022年 12月期 | 797 12/20 | 399 3/8 | 1,484,400 12/20 | 100億892万 | 50億1074万 | +18.37% 8/3 | -9.27% 3/8 |
| 2023年 12月期 | 1,050 7/26 | 686 2/6 | 719,200 2/6 | 131億8616万 | 86億1496万 | +14.63% 5/29 | -9.07% 10/4 |
| 最新 | 1,250 2024/5/17 | 55,700 | 156億9781万 | -2.27% 1,279 | |||
年間値上がり率
- 1987/12/26 vs 1986/12/27
- -16%（0.84倍）
- 1988/12/26 vs 1987/12/26
- 17%（1.17倍）
- 1989/12/29 vs 1988/12/26
- 32%（1.32倍）
- 1990/12/28 vs 1989/12/29
- -40%（0.6倍）
- 1991/12/25 vs 1990/12/28
- 1%（1.01倍）
- 1992/12/25 vs 1991/12/25
- -35%（0.65倍）
- 1993/12/28 vs 1992/12/25
- -5%（0.95倍）
- 1994/12/30 vs 1993/12/28
- 71%（1.71倍）
- 1995/12/29 vs 1994/12/30
- -17%（0.83倍）
- 1996/12/26 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/29 vs 1996/12/26
- -44%（0.56倍）
- 1998/12/29 vs 1997/12/29
- -11%（0.89倍）
- 1999/12/29 vs 1998/12/29
- -7%（0.93倍）
- 2000/12/25 vs 1999/12/29
- 15%（1.15倍）
- 2001/12/27 vs 2000/12/25
- -31%（0.69倍）
- 2002/12/30 vs 2001/12/27
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- 37%（1.37倍）
- 2004/12/30 vs 2003/12/30
- 149%（2.49倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- 51%（1.51倍）
- 2007/12/28 vs 2006/12/29
- -52%（0.48倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 95%（1.95倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -46%（0.54倍）
- 2012/12/28 vs 2011/12/30
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/28
- 123%（2.23倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- -33%（0.67倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 11%（1.11倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 54%（1.54倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/05/17 vs 2023/12/29
- 47%（1.47倍）
- 過去安値
126円（2002/12/24） - 892%（9.92倍）
1,250円（5/17）