株価チャート
株価
5/16
- 前日 (5/15)
- 1,344
- 始値
- 1,337
- 高値
- 1,339
- 安値
- 1,317
- 終値 -0.97%
- 1,331
- 出来高 -12.79%
- 19,100
乖離率
- 株価（5日）
移動平均値 - -0.08%
1,332 - 株価（25日）
移動平均値 - +0.08%
1,330 - 出来高（5日）
移動平均値 - -55.75%
43,160
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 1,337 | 1,339 | 1,317 | 1,331 | -0.97% | 19,100 | 234億6260万 | +0.08% | 11.4 | 0.5 |
| 05/15 | 1,334 | 1,350 | 1,331 | 1,344 | +1.05% | 21,900 | 236億9176万 | +1.13% | 11.51 | 0.5 |
| 05/14 | 1,325 | 1,332 | 1,315 | 1,330 | +0.53% | 23,500 | 234億4497万 | +0.23% | 11.39 | 0.5 |
| 05/13 | 1,330 | 1,330 | 1,312 | 1,323 | -0.53% | 23,700 | 233億2157万 | -0.23% | 11.33 | 0.5 |
| 05/10 | 1,381 | 1,381 | 1,319 | 1,330 | -3.76% | 127,600 | 234億4497万 | +0.38% | 11.39 | 0.5 |
| 05/09 | 1,352 | 1,385 | 1,350 | 1,382 | +1.39% | 21,000 | 243億6161万 | +4.3% | 11.84 | 0.52 |
| 05/08 | 1,348 | 1,377 | 1,348 | 1,363 | +1.11% | 29,000 | 240億2669万 | +3.1% | 11.67 | 0.51 |
| 05/07 | 1,350 | 1,355 | 1,340 | 1,348 | 0% | 14,600 | 237億6227万 | +1.97% | 11.55 | 0.51 |
| 05/02 | 1,347 | 1,359 | 1,347 | 1,348 | -0.37% | 14,400 | 237億6227万 | +2.04% | 11.55 | 0.51 |
| 05/01 | 1,336 | 1,356 | 1,335 | 1,353 | +0.07% | 14,100 | 238億5041万 | +2.19% | 11.59 | 0.51 |
| 04/30 | 1,342 | 1,352 | 1,330 | 1,352 | +1.35% | 25,000 | 238億3278万 | +1.88% | 11.58 | 0.51 |
| 04/26 | 1,320 | 1,335 | 1,315 | 1,334 | +0.68% | 19,500 | 235億1548万 | +0.38% | 11.43 | 0.5 |
| 04/25 | 1,333 | 1,334 | 1,325 | 1,325 | -0.9% | 9,900 | 233億5683万 | -0.6% | 11.35 | 0.5 |
| 04/24 | 1,332 | 1,340 | 1,327 | 1,337 | +0.75% | 21,500 | 235億6836万 | 0% | 11.45 | 0.5 |
| 04/23 | 1,320 | 1,331 | 1,320 | 1,327 | +0.99% | 12,300 | 233億9209万 | -0.97% | 11.37 | 0.5 |
| 04/22 | 1,308 | 1,317 | 1,299 | 1,314 | +1.39% | 14,900 | 231億6292万 | -2.16% | 11.25 | 0.49 |
| 04/19 | 1,311 | 1,314 | 1,282 | 1,296 | -1.89% | 51,900 | 228億4562万 | -3.71% | 11.1 | 0.49 |
| 04/18 | 1,301 | 1,329 | 1,301 | 1,321 | +1.15% | 21,200 | 232億8632万 | -2.08% | 11.31 | 0.5 |
| 04/17 | 1,313 | 1,317 | 1,306 | 1,306 | -0.38% | 41,800 | 230億2190万 | -3.26% | 11.19 | 0.49 |
| 04/16 | 1,316 | 1,319 | 1,308 | 1,311 | -0.68% | 34,700 | 231億1004万 | -3.03% | 11.23 | 0.49 |
| 04/15 | 1,312 | 1,323 | 1,308 | 1,320 | -0.98% | 17,200 | 232億6869万 | -2.51% | 11.31 | 0.49 |
| 04/12 | 1,301 | 1,335 | 1,301 | 1,333 | +2.46% | 51,300 | 234億9785万 | -1.62% | 11.42 | 0.5 |
| 04/11 | 1,292 | 1,305 | 1,292 | 1,301 | -0.23% | 14,100 | 229億3376万 | -3.99% | 11.14 | 0.49 |
| 04/10 | 1,312 | 1,323 | 1,304 | 1,304 | -0.76% | 19,700 | 229億8665万 | -3.91% | 11.17 | 0.49 |
| 04/09 | 1,304 | 1,314 | 1,298 | 1,314 | +0.61% | 26,300 | 231億6292万 | -3.31% | 11.25 | 0.49 |
| 04/08 | 1,305 | 1,314 | 1,299 | 1,306 | +0.08% | 49,100 | 230億2190万 | -3.97% | 11.19 | 0.49 |
| 04/05 | 1,291 | 1,308 | 1,290 | 1,305 | +0.31% | 21,900 | 230億427万 | -4.11% | 11.18 | 0.49 |
| 04/04 | 1,306 | 1,320 | 1,301 | 1,301 | -0.38% | 35,400 | 229億3376万 | -4.55% | 11.14 | 0.49 |
| 04/03 | 1,300 | 1,327 | 1,293 | 1,306 | -0.31% | 51,400 | 230億2190万 | -4.25% | 11.19 | 0.49 |
| 04/02 | 1,321 | 1,322 | 1,294 | 1,310 | -0.91% | 61,400 | 230億9241万 | -4.03% | 11.22 | 0.49 |
| 04/01 | 1,345 | 1,354 | 1,322 | 1,322 | -1.71% | 57,200 | 233億395万 | -3.22% | 11.32 | 0.5 |
| 03/29 | 1,341 | 1,360 | 1,336 | 1,345 | 0% | 69,800 | 237億939万 | -1.47% | 13.08 | 0.5 |
| 03/28 | 1,374 | 1,377 | 1,344 | 1,345 | -5.35% | 235,700 | 237億939万 | -1.39% | 13.08 | 0.5 |
| 03/27 | 1,416 | 1,426 | 1,416 | 1,421 | +0.64% | 163,900 | 250億4910万 | +4.26% | 13.82 | 0.53 |
| 03/26 | 1,404 | 1,416 | 1,399 | 1,412 | +0.07% | 56,300 | 248億9045万 | +3.82% | 13.74 | 0.53 |
| 03/25 | 1,411 | 1,423 | 1,400 | 1,411 | -0.77% | 75,700 | 248億7282万 | +3.98% | 13.73 | 0.53 |
| 03/22 | 1,431 | 1,431 | 1,418 | 1,422 | -0.28% | 31,900 | 250億6673万 | +4.94% | 13.83 | 0.53 |
| 03/21 | 1,430 | 1,431 | 1,419 | 1,426 | +1.06% | 48,200 | 251億3724万 | +5.4% | 13.87 | 0.53 |
| 03/19 | 1,408 | 1,416 | 1,403 | 1,411 | -0.35% | 28,500 | 248億7282万 | +4.36% | 13.73 | 0.53 |
| 03/18 | 1,404 | 1,416 | 1,401 | 1,416 | +1.36% | 28,800 | 249億6096万 | +4.89% | 13.77 | 0.53 |
| 03/15 | 1,370 | 1,404 | 1,366 | 1,397 | +2.27% | 39,200 | 246億2603万 | +3.64% | 13.59 | 0.52 |
| 03/14 | 1,351 | 1,366 | 1,347 | 1,366 | +1.11% | 46,000 | 240億7957万 | +1.41% | 13.29 | 0.51 |
| 03/13 | 1,360 | 1,372 | 1,343 | 1,351 | -0.15% | 45,600 | 238億1515万 | +0.3% | 13.14 | 0.51 |
| 03/12 | 1,331 | 1,353 | 1,320 | 1,353 | +0.52% | 55,300 | 238億5041万 | +0.37% | 13.16 | 0.51 |
| 03/11 | 1,339 | 1,350 | 1,332 | 1,346 | -0.44% | 56,300 | 237億2701万 | -0.22% | 13.09 | 0.5 |
| 03/08 | 1,330 | 1,357 | 1,330 | 1,352 | +1.43% | 139,200 | 238億3278万 | 0% | 13.15 | 0.51 |
| 03/07 | 1,352 | 1,355 | 1,325 | 1,333 | -1.26% | 144,300 | 234億9785万 | -1.55% | 12.97 | 0.5 |
| 03/06 | 1,350 | 1,353 | 1,344 | 1,350 | -0.22% | 98,800 | 237億9753万 | -0.44% | 13.13 | 0.51 |
| 03/05 | 1,332 | 1,353 | 1,332 | 1,353 | +1.27% | 92,700 | 238億5041万 | -0.44% | 13.16 | 0.51 |
| 03/04 | 1,341 | 1,344 | 1,335 | 1,336 | -0.3% | 50,000 | 235億5074万 | -1.76% | 13 | 0.5 |
| 03/01 | 1,336 | 1,341 | 1,328 | 1,340 | +0.07% | 51,600 | 236億2125万 | -1.69% | 13.04 | 0.5 |
| 02/29 | 1,353 | 1,353 | 1,335 | 1,339 | -0.67% | 59,200 | 236億362万 | -1.98% | 13.03 | 0.5 |
| 02/28 | 1,337 | 1,359 | 1,337 | 1,348 | +1.2% | 63,700 | 237億6227万 | -1.46% | 13.11 | 0.51 |
| 02/27 | 1,319 | 1,345 | 1,319 | 1,332 | +1.6% | 63,200 | 234億8022万 | -2.77% | 12.96 | 0.5 |
| 02/26 | 1,320 | 1,320 | 1,307 | 1,311 | -0.23% | 37,900 | 231億1004万 | -4.45% | 12.75 | 0.49 |
| 02/22 | 1,303 | 1,314 | 1,299 | 1,314 | +0.69% | 44,400 | 231億6292万 | -4.44% | 12.78 | 0.49 |
| 02/21 | 1,311 | 1,318 | 1,289 | 1,305 | -0.99% | 76,200 | 230億427万 | -5.3% | 12.7 | 0.49 |
| 02/20 | 1,336 | 1,350 | 1,318 | 1,318 | -2.95% | 45,700 | 232億3344万 | -4.56% | 12.82 | 0.49 |
| 02/19 | 1,341 | 1,358 | 1,330 | 1,358 | +1.34% | 66,000 | 239億3855万 | -1.88% | 13.21 | 0.51 |
| 02/16 | 1,357 | 1,372 | 1,340 | 1,340 | -0.96% | 56,100 | 236億2125万 | -3.18% | 13.04 | 0.5 |
| 02/15 | 1,383 | 1,387 | 1,350 | 1,353 | -1.89% | 54,400 | 238億5041万 | -2.38% | 13.16 | 0.51 |
| 02/14 | 1,382 | 1,389 | 1,374 | 1,379 | -1.08% | 41,200 | 243億873万 | -0.58% | 13.41 | 0.52 |
| 02/13 | 1,377 | 1,395 | 1,364 | 1,394 | +1.98% | 91,600 | 245億7315万 | +0.58% | 13.56 | 0.52 |
| 02/09 | 1,360 | 1,373 | 1,353 | 1,367 | +0.07% | 67,900 | 240億9720万 | -1.23% | 13.3 | 0.51 |
| 02/08 | 1,363 | 1,372 | 1,352 | 1,366 | 0% | 74,600 | 240億7957万 | -1.23% | 13.29 | 0.51 |
| 02/07 | 1,379 | 1,387 | 1,365 | 1,366 | -0.44% | 56,800 | 240億7957万 | -1.16% | 13.29 | 0.51 |
| 02/06 | 1,355 | 1,381 | 1,355 | 1,372 | -0.07% | 54,800 | 241億8534万 | -0.58% | 13.35 | 0.51 |
| 02/05 | 1,371 | 1,377 | 1,345 | 1,373 | -1.36% | 108,700 | 242億296万 | -0.29% | 13.36 | 0.51 |
| 02/02 | 1,398 | 1,400 | 1,371 | 1,392 | -0.43% | 69,800 | 245億3789万 | +1.38% | 13.54 | 0.52 |
| 02/01 | 1,394 | 1,404 | 1,393 | 1,398 | -0.78% | 39,300 | 246億4366万 | +2.27% | 13.6 | 0.52 |
| 01/31 | 1,390 | 1,409 | 1,386 | 1,409 | +0.71% | 32,600 | 248億3757万 | +3.45% | 13.71 | 0.53 |
| 01/30 | 1,408 | 1,411 | 1,395 | 1,399 | -0.14% | 33,700 | 246億6129万 | +3.25% | 13.61 | 0.52 |
| 01/29 | 1,395 | 1,405 | 1,395 | 1,401 | +0.29% | 37,900 | 246億9654万 | +3.78% | 13.63 | 0.53 |
| 01/26 | 1,407 | 1,413 | 1,397 | 1,397 | -1.2% | 39,200 | 246億2603万 | +4.02% | 13.59 | 0.52 |
| 01/25 | 1,392 | 1,414 | 1,392 | 1,414 | +1.29% | 38,900 | 249億2570万 | +5.84% | 13.76 | 0.53 |
| 01/24 | 1,402 | 1,408 | 1,394 | 1,396 | -0.29% | 29,000 | 246億840万 | +4.96% | 13.58 | 0.52 |
| 01/23 | 1,406 | 1,410 | 1,400 | 1,400 | 0% | 24,700 | 246億7892万 | +5.82% | 13.62 | 0.52 |
| 01/22 | 1,389 | 1,405 | 1,389 | 1,400 | +1.23% | 39,900 | 246億7892万 | +6.14% | 13.62 | 0.52 |
| 01/19 | 1,403 | 1,403 | 1,379 | 1,383 | -0.22% | 58,600 | 243億7924万 | +5.17% | 13.45 | 0.52 |
| 01/18 | 1,376 | 1,395 | 1,376 | 1,386 | +0.36% | 26,300 | 244億3213万 | +5.56% | 13.48 | 0.52 |
| 01/17 | 1,392 | 1,400 | 1,381 | 1,381 | 0% | 33,000 | 243億4399万 | +5.42% | 13.43 | 0.52 |
| 01/16 | 1,390 | 1,393 | 1,374 | 1,381 | -0.36% | 34,100 | 243億4399万 | +5.5% | 13.43 | 0.52 |
| 01/15 | 1,373 | 1,395 | 1,373 | 1,386 | +0.95% | 47,700 | 244億3213万 | +5.96% | 13.48 | 0.52 |
| 01/12 | 1,380 | 1,389 | 1,370 | 1,373 | -0.87% | 31,300 | 242億296万 | +5.13% | 13.36 | 0.51 |
| 01/11 | 1,392 | 1,392 | 1,377 | 1,385 | +1.47% | 43,400 | 244億1450万 | +6.21% | 13.47 | 0.52 |
| 01/10 | 1,361 | 1,375 | 1,351 | 1,365 | +0.07% | 44,300 | 240億6194万 | +4.76% | 13.28 | 0.51 |
| 01/09 | 1,374 | 1,374 | 1,357 | 1,364 | +0.96% | 52,000 | 240億4431万 | +4.68% | 13.27 | 0.51 |
| 01/05 | 1,349 | 1,359 | 1,344 | 1,351 | +0.52% | 47,200 | 238億1515万 | +3.76% | 13.14 | 0.51 |
| 01/04 | 1,332 | 1,344 | 1,310 | 1,344 | +1.59% | 52,200 | 236億9176万 | +3.15% | 13.07 | 0.5 |
| 2023 | ||||||||||
| 12/29 | 1,305 | 1,329 | 1,305 | 1,323 | +0.61% | 42,200 | 233億2157万 | +1.53% | 12.87 | 0.52 |
| 12/28 | 1,300 | 1,320 | 1,298 | 1,315 | +0.54% | 32,000 | 231億8055万 | +0.77% | 12.79 | 0.52 |
| 12/27 | 1,279 | 1,308 | 1,279 | 1,308 | +2.27% | 38,700 | 230億5716万 | 0% | 12.72 | 0.52 |
| 12/26 | 1,250 | 1,282 | 1,250 | 1,279 | +2.4% | 41,100 | 225億4595万 | -2.44% | 12.44 | 0.51 |
| 12/25 | 1,268 | 1,268 | 1,248 | 1,249 | -0.32% | 29,300 | 220億1712万 | -5.02% | 12.15 | 0.49 |
| 12/22 | 1,250 | 1,273 | 1,246 | 1,253 | +0.32% | 42,200 | 220億8763万 | -5.22% | 12.19 | 0.49 |
| 12/21 | 1,247 | 1,260 | 1,235 | 1,249 | -0.56% | 39,100 | 220億1712万 | -5.95% | 12.15 | 0.49 |
| 12/20 | 1,250 | 1,267 | 1,245 | 1,256 | +2.28% | 31,000 | 221億4051万 | -5.85% | 12.22 | 0.5 |
| 12/19 | 1,236 | 1,236 | 1,207 | 1,228 | +0.41% | 88,200 | 216億4693万 | -8.43% | 11.95 | 0.49 |
| 12/18 | 1,246 | 1,249 | 1,213 | 1,223 | -3.78% | 110,900 | 215億5879万 | -9.27% | 11.9 | 0.48 |
| 12/15 | 1,253 | 1,274 | 1,247 | 1,271 | +3.17% | 39,600 | 224億493万 | -6.27% | 12.36 | 0.5 |
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 | 1,073 2,145 10/16 | 644 1,288 1/23 | 297,600 148,800 10/30 | - | - | +17.78% 10/16 | -14.28% 11/1 |
| 2009年 3月期 | 755 1,509 4/25 | 280 559 3/5 | 75,800 37,900 4/16 | - | - | +13.03% 3/30 | -24.74% 11/20 |
| 2010年 3月期 | 382 763 3/30 763 3/29 | 285 571 4/23 571 4/10 他2件 | 32,200 16,100 3/29 | - | - | +13.85% 6/3 | -7.89% 7/14 |
| 2011年 3月期 | 410 820 6/2 | 244 487 3/16 | 35,200 17,600 10/25 | 70億9710万 | 42億1498万 | +7.78% 12/30 | -28.46% 3/15 |
| 2012年 3月期 | 432 863 7/14 863 7/6 | 310 619 6/10 | 143,400 71,700 6/23 | 74億6926万 | 53億5744万 | +22.1% 7/6 | -13.26% 8/8 |
| 2013年 3月期 | 468 936 3/21 | 310 620 11/13 | 101,200 50,600 2/15 | 81億108万 | 53億6610万 | +13.57% 2/14 | -9.52% 4/2 |
| 2014年 3月期 | 459 918 4/5 | 349 697 8/21 | 178,600 89,300 1/10 | 79億4529万 | 60億3253万 | +10.74% 1/10 | -12.64% 6/7 |
| 2015年 3月期 | 744 1,488 3/2 | 371 742 4/16 | 107,000 53,500 5/16 | 131億1508万 | 65億3991万 | +23.86% 2/18 | -14.02% 10/10 |
| 2016年 3月期 | 1,030 2/2 | 543 1,085 8/26 | 165,900 2/5 | 181億5663万 | 95億6308万 | +20.74% 11/17 | -15.76% 8/25 |
| 2017年 3月期 | 1,455 11/28 | 731 8/26 | 363,800 2/6 | 256億4844万 | 128億8592万 | +31.58% 11/28 | -10.98% 2/9 |
| 2018年 3月期 | 1,599 8/30 | 1,032 2/14 2/13 | 205,700 11/6 | 281億8685万 | 181億9188万 | +11.51% 3/15 | -20.17% 2/9 |
| 2019年 3月期 | 1,839 10/2 | 928 1/4 | 296,500 2/6 | 324億1752万 | 163億5859万 | +33.06% 2/6 | -19.97% 12/26 |
| 2020年 3月期 | 1,798 1/9 | 703 3/19 | 242,400 3/9 | 316億9478万 | 123億9234万 | +18.95% 12/11 | -35.38% 3/19 |
| 2021年 3月期 | 1,489 1/12 | 811 4/6 | 251,100 3/30 | 262億4779万 | 142億9614万 | +19.23% 1/12 | -12.66% 8/3 |
| 2022年 3月期 | 1,412 4/5 | 1,067 1/27 | 184,200 3/30 | 248億9045万 | 188億886万 | +9.6% 9/14 | -8.97% 1/27 |
| 2023年 3月期 | 1,580 3/6 | 1,011 10/3 | 231,100 8/2 | 278億5192万 | 178億2170万 | +16.65% 3/6 | -6.51% 9/27 |
| 2024年 3月期 | 1,780 8/1 7/31 | 1,207 12/19 | 235,700 3/28 | 313億7748万 | 212億7675万 | +9.74% 6/28 | -9.57% 12/14 |
| 最新 | 1,331 2024/5/16 | 19,100 | 234億6260万 | +0.08% 1,330 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 20%（1.2倍）
- 2008/12/30 vs 2007/12/28
- -45%（0.55倍）
- 2009/12/30 vs 2008/12/30
- -21%（0.79倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 18%（1.18倍）
- 2014/12/30 vs 2013/12/30
- 40%（1.4倍）
- 2015/12/30 vs 2014/12/30
- 71%（1.71倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -21%（0.79倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/05/16 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
244円（2011/03/16） - 447%（5.47倍）
1,331円（5/16）