株価チャート
株価
5/17
- 前日 (5/16)
- 1,353
- 始値
- 1,359
- 高値
- 1,381
- 安値
- 1,350
- 終値 +2.07%
- 1,381
- 出来高 -43.83%
- 18,200
乖離率
- 株価（5日）
移動平均値 - +0.36%
1,376 - 株価（25日）
移動平均値 - -8.97%
1,517 - 出来高（5日）
移動平均値 - -69.36%
59,400
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 | 1,359 | 1,381 | 1,350 | 1,381 | +2.07% | 18,200 | 133億2775万 | -8.97% | 7.97 | 0.32 |
| 05/16 | 1,380 | 1,382 | 1,344 | 1,353 | -1.53% | 32,400 | 130億5753万 | -11.39% | 7.81 | 0.31 |
| 05/15 | 1,374 | 1,388 | 1,373 | 1,374 | +0.15% | 33,500 | 132億6020万 | -10.61% | 7.93 | 0.32 |
| 05/14 | 1,399 | 1,402 | 1,362 | 1,372 | -1.86% | 72,900 | 132億4090万 | -11.25% | 7.92 | 0.32 |
| 05/13 | 1,431 | 1,434 | 1,397 | 1,398 | -10.38% | 140,000 | 134億9182万 | -10.1% | 8.07 | 0.32 |
| 05/10 | 1,581 | 1,581 | 1,552 | 1,560 | -0.57% | 35,500 | 150億5525万 | -0.26% | 9 | 0.36 |
| 05/09 | 1,571 | 1,576 | 1,555 | 1,569 | -0.13% | 11,000 | 151億4210万 | +0.19% | 9.05 | 0.36 |
| 05/08 | 1,594 | 1,594 | 1,571 | 1,571 | -1.5% | 17,800 | 151億6141万 | +0.13% | 9.06 | 0.36 |
| 05/07 | 1,564 | 1,597 | 1,564 | 1,595 | +2.05% | 28,800 | 153億9303万 | +1.33% | 9.2 | 0.37 |
| 05/02 | 1,546 | 1,563 | 1,546 | 1,563 | +0.13% | 13,000 | 150億8420万 | -0.82% | 9.02 | 0.36 |
| 05/01 | 1,548 | 1,561 | 1,529 | 1,561 | +0.9% | 19,600 | 150億6490万 | -1.27% | 9.01 | 0.36 |
| 04/30 | 1,518 | 1,547 | 1,518 | 1,547 | +2.45% | 19,200 | 149億2979万 | -2.52% | 8.92 | 0.36 |
| 04/26 | 1,518 | 1,521 | 1,496 | 1,510 | -0.53% | 11,600 | 145億7271万 | -5.27% | 8.71 | 0.35 |
| 04/25 | 1,539 | 1,539 | 1,517 | 1,518 | -1.56% | 9,200 | 146億4991万 | -5.18% | 8.76 | 0.35 |
| 04/24 | 1,528 | 1,545 | 1,524 | 1,542 | +1.38% | 12,700 | 148億8153万 | -4.16% | 8.9 | 0.36 |
| 04/23 | 1,519 | 1,529 | 1,511 | 1,521 | +0.13% | 16,600 | 146億7887万 | -5.59% | 8.77 | 0.35 |
| 04/22 | 1,519 | 1,529 | 1,506 | 1,519 | +1.27% | 12,700 | 146億5956万 | -5.77% | 8.76 | 0.35 |
| 04/19 | 1,531 | 1,531 | 1,485 | 1,500 | -2.72% | 27,400 | 144億7620万 | -6.95% | 8.65 | 0.35 |
| 04/18 | 1,517 | 1,547 | 1,517 | 1,542 | +1.65% | 10,000 | 148億8153万 | -4.4% | 8.9 | 0.36 |
| 04/17 | 1,528 | 1,537 | 1,499 | 1,517 | -0.72% | 36,400 | 146億4026万 | -5.95% | 8.75 | 0.35 |
| 04/16 | 1,571 | 1,571 | 1,526 | 1,528 | -3.66% | 34,200 | 147億4642万 | -5.33% | 8.82 | 0.35 |
| 04/15 | 1,578 | 1,593 | 1,571 | 1,586 | -0.75% | 13,900 | 153億617万 | -1.8% | 9.15 | 0.37 |
| 04/12 | 1,597 | 1,618 | 1,590 | 1,598 | +0.19% | 15,100 | 154億2198万 | -1.18% | 9.22 | 0.37 |
| 04/11 | 1,583 | 1,600 | 1,581 | 1,595 | -0.44% | 14,100 | 153億9303万 | -1.3% | 9.2 | 0.37 |
| 04/10 | 1,616 | 1,632 | 1,598 | 1,602 | -1.96% | 21,900 | 154億6058万 | -0.74% | 9.24 | 0.37 |
| 04/09 | 1,621 | 1,638 | 1,619 | 1,634 | +1.18% | 17,400 | 157億6941万 | +1.36% | 9.43 | 0.38 |
| 04/08 | 1,588 | 1,618 | 1,585 | 1,615 | +2.09% | 22,600 | 155億8604万 | +0.44% | 9.32 | 0.37 |
| 04/05 | 1,563 | 1,588 | 1,556 | 1,582 | -1.92% | 27,600 | 152億6757万 | -1.49% | 9.13 | 0.36 |
| 04/04 | 1,633 | 1,633 | 1,612 | 1,613 | -0.25% | 19,700 | 155億6674万 | +0.5% | 9.31 | 0.37 |
| 04/03 | 1,602 | 1,634 | 1,587 | 1,617 | +0.31% | 26,800 | 156億534万 | +0.81% | 9.33 | 0.37 |
| 04/02 | 1,641 | 1,641 | 1,606 | 1,612 | -1.83% | 31,700 | 155億5709万 | +0.56% | 9.3 | 0.37 |
| 04/01 | 1,690 | 1,691 | 1,642 | 1,642 | -2.84% | 27,800 | 158億4661万 | +2.56% | 9.47 | 0.38 |
| 03/29 | 1,665 | 1,690 | 1,648 | 1,690 | +2.3% | 32,800 | 163億985万 | +5.69% | 12.31 | 0.39 |
| 03/28 | 1,660 | 1,686 | 1,652 | 1,652 | -2.36% | 26,200 | 159億4312万 | +3.64% | 12.04 | 0.38 |
| 03/27 | 1,713 | 1,713 | 1,679 | 1,692 | -0.99% | 35,500 | 163億2915万 | +6.42% | 12.33 | 0.39 |
| 03/26 | 1,720 | 1,739 | 1,699 | 1,709 | +0.18% | 47,300 | 164億9322万 | +7.76% | 12.45 | 0.39 |
| 03/25 | 1,698 | 1,734 | 1,693 | 1,706 | +0.89% | 64,800 | 164億6426万 | +8.04% | 12.43 | 0.39 |
| 03/22 | 1,714 | 1,714 | 1,674 | 1,691 | -1.34% | 57,200 | 163億1950万 | +7.57% | 12.32 | 0.39 |
| 03/21 | 1,680 | 1,739 | 1,654 | 1,714 | +7.13% | 147,800 | 165億4147万 | +9.45% | 12.49 | 0.4 |
| 03/19 | 1,556 | 1,600 | 1,553 | 1,600 | +3.36% | 27,000 | 154億4128万 | +2.5% | 11.66 | 0.37 |
| 03/18 | 1,538 | 1,556 | 1,531 | 1,548 | +1.38% | 16,000 | 149億3944万 | -0.51% | 11.28 | 0.36 |
| 03/15 | 1,532 | 1,540 | 1,518 | 1,527 | +0.13% | 11,900 | 147億3677万 | -1.67% | 11.12 | 0.35 |
| 03/14 | 1,525 | 1,536 | 1,513 | 1,525 | 0% | 15,500 | 147億1747万 | -1.74% | 11.11 | 0.35 |
| 03/13 | 1,565 | 1,565 | 1,518 | 1,525 | -1.42% | 25,900 | 147億1747万 | -1.61% | 11.11 | 0.35 |
| 03/12 | 1,545 | 1,556 | 1,518 | 1,547 | -0.26% | 17,400 | 149億2979万 | -0.19% | 11.27 | 0.36 |
| 03/11 | 1,603 | 1,604 | 1,535 | 1,551 | -4.85% | 59,500 | 149億6839万 | +0.19% | 11.3 | 0.36 |
| 03/08 | 1,565 | 1,644 | 1,565 | 1,630 | +3.16% | 86,200 | 157億3080万 | +5.43% | 11.88 | 0.38 |
| 03/07 | 1,561 | 1,593 | 1,561 | 1,580 | +1.67% | 25,900 | 152億4826万 | +2.46% | 11.51 | 0.36 |
| 03/06 | 1,540 | 1,560 | 1,536 | 1,554 | +0.32% | 35,800 | 149億9734万 | +0.97% | 11.32 | 0.36 |
| 03/05 | 1,538 | 1,557 | 1,532 | 1,549 | +0.58% | 17,900 | 149億4909万 | +0.65% | 11.29 | 0.36 |
| 03/04 | 1,565 | 1,565 | 1,528 | 1,540 | -0.96% | 37,800 | 148億6223万 | +0.13% | 11.22 | 0.36 |
| 03/01 | 1,565 | 1,570 | 1,550 | 1,555 | -0.51% | 30,700 | 150億699万 | +1.11% | 11.33 | 0.36 |
| 02/29 | 1,590 | 1,590 | 1,560 | 1,563 | -0.95% | 17,100 | 150億8420万 | +1.69% | 11.39 | 0.36 |
| 02/28 | 1,576 | 1,605 | 1,576 | 1,578 | -0.63% | 23,600 | 152億2896万 | +2.87% | 11.5 | 0.36 |
| 02/27 | 1,576 | 1,614 | 1,570 | 1,588 | +0.76% | 40,600 | 153億2547万 | +3.66% | 11.57 | 0.37 |
| 02/26 | 1,588 | 1,588 | 1,563 | 1,576 | -0.88% | 24,700 | 152億966万 | +3.41% | 11.48 | 0.36 |
| 02/22 | 1,565 | 1,590 | 1,553 | 1,590 | +2.45% | 44,800 | 153億4477万 | +4.88% | 11.58 | 0.37 |
| 02/21 | 1,560 | 1,566 | 1,542 | 1,552 | -0.89% | 19,600 | 149億7804万 | +2.92% | 11.31 | 0.36 |
| 02/20 | 1,583 | 1,583 | 1,557 | 1,566 | -0.89% | 19,000 | 151億1315万 | +4.26% | 11.41 | 0.36 |
| 02/19 | 1,550 | 1,580 | 1,531 | 1,580 | +2.07% | 26,400 | 152億4826万 | +5.69% | 11.51 | 0.36 |
| 02/16 | 1,532 | 1,561 | 1,532 | 1,548 | +1.04% | 35,000 | 149億3944万 | +4.17% | 11.28 | 0.36 |
| 02/15 | 1,535 | 1,549 | 1,516 | 1,532 | +0.26% | 29,500 | 147億8503万 | +3.65% | 11.16 | 0.35 |
| 02/14 | 1,555 | 1,556 | 1,514 | 1,528 | -3.54% | 65,100 | 147億4642万 | +3.87% | 11.13 | 0.35 |
| 02/13 | 1,553 | 1,594 | 1,530 | 1,584 | +6.81% | 135,700 | 152億8687万 | +8.05% | 11.54 | 0.37 |
| 02/09 | 1,468 | 1,490 | 1,460 | 1,483 | +0.27% | 31,500 | 143億1214万 | +1.78% | 10.8 | 0.34 |
| 02/08 | 1,490 | 1,490 | 1,451 | 1,479 | -0.74% | 25,900 | 142億7353万 | +1.79% | 10.78 | 0.34 |
| 02/07 | 1,491 | 1,498 | 1,480 | 1,490 | -0.07% | 10,500 | 143億7969万 | +2.76% | 10.86 | 0.34 |
| 02/06 | 1,506 | 1,506 | 1,485 | 1,491 | -1.26% | 20,400 | 143億8934万 | +3.25% | 10.86 | 0.34 |
| 02/05 | 1,497 | 1,525 | 1,497 | 1,510 | +0.87% | 15,700 | 145億7271万 | +4.93% | 11 | 0.35 |
| 02/02 | 1,504 | 1,504 | 1,486 | 1,497 | +0.07% | 27,300 | 144億4725万 | +4.69% | 10.91 | 0.35 |
| 02/01 | 1,510 | 1,515 | 1,496 | 1,496 | -2.29% | 17,600 | 144億3760万 | +5.28% | 10.9 | 0.35 |
| 01/31 | 1,516 | 1,535 | 1,507 | 1,531 | +0.99% | 24,200 | 147億7537万 | +8.43% | 11.15 | 0.35 |
| 01/30 | 1,550 | 1,550 | 1,516 | 1,516 | -1.75% | 30,800 | 146億3061万 | +8.29% | 11.04 | 0.35 |
| 01/29 | 1,555 | 1,563 | 1,539 | 1,543 | +0.59% | 31,200 | 148億9118万 | +11.09% | 11.24 | 0.36 |
| 01/26 | 1,520 | 1,553 | 1,520 | 1,534 | +0.39% | 41,800 | 148億433万 | +11.48% | 11.18 | 0.35 |
| 01/25 | 1,534 | 1,542 | 1,514 | 1,528 | -0.39% | 55,300 | 147億4642万 | +12.02% | 11.13 | 0.35 |
| 01/24 | 1,509 | 1,541 | 1,503 | 1,534 | +2.06% | 64,300 | 148億433万 | +13.46% | 11.18 | 0.35 |
| 01/23 | 1,520 | 1,541 | 1,503 | 1,503 | -0.99% | 92,100 | 145億515万 | +12.25% | 10.95 | 0.35 |
| 01/22 | 1,468 | 1,524 | 1,460 | 1,518 | +9.6% | 196,900 | 146億4991万 | +14.22% | 11.06 | 0.35 |
| 01/19 | 1,392 | 1,401 | 1,382 | 1,385 | -0.43% | 20,700 | 133億6636万 | +5.08% | 10.09 | 0.32 |
| 01/18 | 1,382 | 1,401 | 1,382 | 1,391 | +0.51% | 15,200 | 134億2426万 | +5.94% | 10.13 | 0.32 |
| 01/17 | 1,388 | 1,411 | 1,384 | 1,384 | -0.29% | 41,500 | 133億5671万 | +5.89% | 10.08 | 0.32 |
| 01/16 | 1,391 | 1,396 | 1,372 | 1,388 | -0.14% | 32,000 | 133億9531万 | +6.52% | 10.11 | 0.32 |
| 01/15 | 1,358 | 1,390 | 1,352 | 1,390 | +2.36% | 22,900 | 134億1461万 | +7.01% | 10.13 | 0.32 |
| 01/12 | 1,371 | 1,371 | 1,330 | 1,358 | -0.37% | 30,300 | 131億579万 | +4.95% | 9.89 | 0.31 |
| 01/11 | 1,361 | 1,374 | 1,354 | 1,363 | +0.29% | 30,100 | 131億5404万 | +5.5% | 9.93 | 0.31 |
| 01/10 | 1,379 | 1,385 | 1,356 | 1,359 | -1.95% | 31,600 | 131億1544万 | +5.43% | 9.9 | 0.31 |
| 01/09 | 1,373 | 1,390 | 1,371 | 1,386 | +1.02% | 20,100 | 133億7601万 | +7.61% | 10.1 | 0.32 |
| 01/05 | 1,386 | 1,398 | 1,367 | 1,372 | -1.01% | 24,900 | 132億4090万 | +6.94% | 10 | 0.32 |
| 01/04 | 1,382 | 1,387 | 1,356 | 1,386 | -0.36% | 27,700 | 133億7601万 | +8.2% | 10.1 | 0.32 |
| 2023 | ||||||||||
| 12/29 | 1,361 | 1,404 | 1,361 | 1,391 | +2.73% | 62,200 | 134億2426万 | +8.93% | 10.13 | 0.33 |
| 12/28 | 1,354 | 1,371 | 1,337 | 1,354 | -0.07% | 30,100 | 130億6718万 | +6.36% | 9.86 | 0.32 |
| 12/27 | 1,292 | 1,358 | 1,292 | 1,355 | +4.8% | 75,800 | 130億7683万 | +6.69% | 9.87 | 0.32 |
| 12/26 | 1,286 | 1,299 | 1,282 | 1,293 | +1.09% | 25,400 | 124億7848万 | +2.05% | 9.42 | 0.3 |
| 12/25 | 1,276 | 1,284 | 1,265 | 1,279 | +1.35% | 29,000 | 123億4337万 | +0.95% | 9.32 | 0.3 |
| 12/22 | 1,224 | 1,265 | 1,220 | 1,262 | +2.52% | 44,300 | 121億7931万 | -0.47% | 9.19 | 0.3 |
| 12/21 | 1,233 | 1,239 | 1,226 | 1,231 | -0.32% | 24,000 | 118億8013万 | -2.92% | 8.97 | 0.29 |
| 12/20 | 1,231 | 1,245 | 1,231 | 1,235 | +0.82% | 28,400 | 119億1874万 | -2.76% | 9 | 0.29 |
| 12/19 | 1,219 | 1,227 | 1,212 | 1,225 | -0.08% | 39,000 | 118億2223万 | -3.62% | 8.93 | 0.29 |
| 12/18 | 1,217 | 1,228 | 1,205 | 1,226 | -0.41% | 27,900 | 118億3188万 | -3.77% | 8.93 | 0.29 |
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 | 3,060 306 7/12 | 1,530 153 1/16 | 531,900 5,319,000 7/12 | - | - | +17.6% 2/25 | -20.25% 1/22 |
| 2009年 3月期 | 2,550 255 4/2 | 940 94 10/7 | 59,800 598,000 7/10 | - | - | +10.32% 1/9 | -35.58% 10/8 |
| 2010年 3月期 | 1,610 161 3/31 | 770 77 11/27 | 1,172,200 11,722,000 3/30 | 155億3778万 | - | +56.1% 4/7 | -17.41% 11/27 |
| 2011年 3月期 | 2,000 200 4/12 | 1,050 105 3/15 | 1,638,500 16,385,000 4/7 | 193億160万 | 101億3334万 | +17.48% 11/29 | -28.64% 3/15 |
| 2012年 3月期 | 1,800 180 3/26 | 1,060 106 11/11 106 10/5 他2件 | 981,600 9,816,000 11/22 | 173億7144万 | 102億2984万 | +24.29% 11/24 | -15.01% 9/26 |
| 2013年 3月期 | 1,780 178 3/14 | 1,140 114 6/8 | 568,700 5,687,000 7/6 | 171億7842万 | 110億191万 | +27.28% 6/26 | -16.33% 5/15 |
| 2014年 3月期 | 2,300 230 9/24 | 1,410 141 6/28 141 6/7 | 2,565,600 25,656,000 9/24 | 221億9684万 | 136億762万 | +35.58% 9/24 | -17.14% 2/4 |
| 2015年 3月期 | 2,820 282 3/3 | 1,500 150 5/21 150 5/20 | 400,900 4,009,000 7/2 | 272億1526万 | 144億7620万 | +19.45% 11/25 | -9.6% 10/16 |
| 2016年 3月期 | 3,400 340 6/4 | 1,820 182 2/12 | 220,300 2,203,000 5/20 | 328億1273万 | 175億6446万 | +18.14% 5/27 | -20.08% 1/21 |
| 2017年 3月期 | 2,510 2/13 | 1,530 153 8/26 | 104,600 11/14 | 242億2351万 | 147億6572万 | +23.25% 11/28 | -10.87% 6/14 |
| 2018年 3月期 | 3,365 1/15 | 2,013 4/19 | 78,200 11/14 | 324億7495万 | 194億2706万 | +12.64% 5/16 | -12.36% 2/13 |
| 2019年 3月期 | 3,095 10/2 | 2,025 12/25 | 86,800 8/27 | 298億6923万 | 195億4287万 | +9.37% 8/29 | -16.35% 12/25 |
| 2020年 3月期 | 2,456 12/20 | 1,348 3/17 | 67,400 3/13 | 237億237万 | 130億928万 | +10.09% 11/11 | -23.21% 3/16 |
| 2021年 3月期 | 1,824 6/9 | 1,274 11/30 | 286,100 3/19 | 176億306万 | 122億9512万 | +12.73% 2/15 | -9.44% 8/11 |
| 2022年 3月期 | 1,849 6/7 | 1,220 3/9 3/8 | 121,700 5/10 | 178億4433万 | 117億7397万 | +11.13% 6/4 | -9.31% 11/29 |
| 2023年 3月期 | 1,546 6/9 | 1,046 3/20 | 119,300 11/14 | 149億2014万 | 100億9473万 | +11.94% 6/2 | -7.07% 11/16 |
| 2024年 3月期 | 1,739 3/26 3/21 | 1,055 4/6 | 609,100 10/2 | 167億8274万 | 101億8159万 | +14.64% 8/15 | -11.16% 11/14 |
| 最新 | 1,381 2024/5/17 | 18,200 | 133億2775万 | -8.97% 1,517 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 32%（1.32倍）
- 1985/12/28 vs 1984/12/28
- 5%（1.05倍）
- 1986/12/27 vs 1985/12/28
- 7%（1.07倍）
- 1987/12/28 vs 1986/12/27
- 65%（1.65倍）
- 1988/12/28 vs 1987/12/28
- 95%（1.95倍）
- 1989/12/29 vs 1988/12/28
- 47%（1.47倍）
- 1990/12/28 vs 1989/12/29
- -28%（0.72倍）
- 1991/12/30 vs 1990/12/28
- -24%（0.76倍）
- 1992/12/30 vs 1991/12/30
- -33%（0.67倍）
- 1993/12/30 vs 1992/12/30
- -19%（0.81倍）
- 1994/12/30 vs 1993/12/30
- 34%（1.34倍）
- 1995/12/29 vs 1994/12/30
- 78%（1.78倍）
- 1996/12/30 vs 1995/12/29
- -47%（0.53倍）
- 1997/12/30 vs 1996/12/30
- -60%（0.4倍）
- 1998/12/30 vs 1997/12/30
- -3%（0.97倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -18%（0.82倍）
- 2001/12/28 vs 2000/12/29
- -15%（0.85倍）
- 2002/12/30 vs 2001/12/28
- -40%（0.6倍）
- 2003/12/30 vs 2002/12/30
- 166%（2.66倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 50%（1.5倍）
- 2006/12/29 vs 2005/12/30
- -17%（0.83倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- -26%（0.74倍）
- 2010/12/30 vs 2009/12/30
- 67%（1.67倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -45%（0.55倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/05/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
500円（2002/11/19） - 176%（2.76倍）
1,381円（5/17）