株価チャート
株価
5/17
- 前日 (5/16)
- 1,882
- 始値
- 1,881
- 高値
- 1,900
- 安値
- 1,870
- 終値 +0.96%
- 1,900
- 出来高 -10%
- 2,700
乖離率
- 株価（5日）
移動平均値 - -0.42%
1,908 - 株価（25日）
移動平均値 - +0.16%
1,897 - 出来高（5日）
移動平均値 - +10.66%
2,440
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 | 1,881 | 1,900 | 1,870 | 1,900 | +0.96% | 2,700 | 158億1213万 | +0.16% | 7.97 | 0.56 |
| 05/16 | 1,926 | 1,926 | 1,882 | 1,882 | -2.28% | 3,000 | 156億6233万 | -0.79% | 7.9 | 0.56 |
| 05/15 | 1,902 | 1,926 | 1,902 | 1,926 | +0.78% | 1,800 | 160億2851万 | +1.53% | 8.08 | 0.57 |
| 05/14 | 1,903 | 1,923 | 1,882 | 1,911 | -0.62% | 3,000 | 159億368万 | +0.84% | 8.02 | 0.57 |
| 05/13 | 1,909 | 1,923 | 1,900 | 1,923 | +0.73% | 1,700 | 160億354万 | +1.53% | 8.07 | 0.57 |
| 05/10 | 1,922 | 1,922 | 1,894 | 1,909 | +0.16% | 4,600 | 158億8703万 | +0.85% | 8.01 | 0.57 |
| 05/09 | 1,908 | 1,908 | 1,897 | 1,906 | +0.32% | 1,600 | 158億6207万 | +0.74% | 8 | 0.57 |
| 05/08 | 1,895 | 1,900 | 1,895 | 1,900 | -0.21% | 1,900 | 158億1213万 | +0.48% | 7.97 | 0.56 |
| 05/07 | 1,890 | 1,904 | 1,889 | 1,904 | +0.69% | 3,000 | 158億4542万 | +0.69% | 7.99 | 0.57 |
| 05/02 | 1,898 | 1,898 | 1,890 | 1,891 | +0.05% | 1,200 | 157億3723万 | 0% | 7.93 | 0.56 |
| 05/01 | 1,877 | 1,890 | 1,877 | 1,890 | +0.53% | 900 | 157億2891万 | -0.16% | 7.93 | 0.56 |
| 04/30 | 1,897 | 1,897 | 1,878 | 1,880 | -0.9% | 1,400 | 156億4569万 | -0.79% | 7.89 | 0.56 |
| 04/26 | 1,897 | 1,897 | 1,897 | 1,897 | +0.16% | 600 | 157億8717万 | +0.11% | 7.96 | 0.56 |
| 04/25 | 1,883 | 1,894 | 1,883 | 1,894 | +0.48% | 800 | 157億6220万 | +0.11% | 7.95 | 0.56 |
| 04/24 | 1,894 | 1,894 | 1,885 | 1,885 | -0.68% | 900 | 156億8730万 | -0.21% | 7.91 | 0.56 |
| 04/23 | 1,898 | 1,898 | 1,898 | 1,898 | +0.85% | 100 | 157億9549万 | +0.53% | 7.96 | 0.56 |
| 04/22 | 1,872 | 1,899 | 1,872 | 1,882 | +0.53% | 1,500 | 156億6233万 | -0.26% | 7.9 | 0.56 |
| 04/19 | 1,900 | 1,900 | 1,872 | 1,872 | -2.04% | 600 | 155億7911万 | -0.64% | 7.85 | 0.56 |
| 04/18 | 1,911 | 1,912 | 1,907 | 1,911 | +0.16% | 1,000 | 159億368万 | +1.54% | 8.02 | 0.57 |
| 04/17 | 1,872 | 1,910 | 1,871 | 1,908 | +1.87% | 700 | 158億7871万 | +1.6% | 8.01 | 0.57 |
| 04/16 | 1,881 | 1,881 | 1,873 | 1,873 | -0.43% | 1,100 | 155億8743万 | -0.11% | 7.86 | 0.56 |
| 04/15 | 1,900 | 1,900 | 1,881 | 1,881 | -1% | 1,100 | 156億5401万 | +0.43% | 7.89 | 0.56 |
| 04/12 | 1,899 | 1,900 | 1,861 | 1,900 | +0.05% | 2,700 | 158億1213万 | +1.44% | 7.97 | 0.56 |
| 04/11 | 1,896 | 1,899 | 1,896 | 1,899 | +0.05% | 800 | 158億381万 | +1.44% | 7.97 | 0.56 |
| 04/10 | 1,897 | 1,900 | 1,896 | 1,898 | +0.16% | 4,500 | 157億9549万 | +1.44% | 7.96 | 0.56 |
| 04/09 | 1,883 | 1,905 | 1,883 | 1,895 | +0.8% | 1,900 | 157億7052万 | +1.28% | 7.95 | 0.56 |
| 04/08 | 1,890 | 1,899 | 1,865 | 1,880 | -0.48% | 3,200 | 156億4569万 | +0.59% | 7.89 | 0.56 |
| 04/05 | 1,890 | 1,897 | 1,873 | 1,889 | -0.05% | 1,700 | 157億2059万 | +1.07% | 7.93 | 0.56 |
| 04/04 | 1,894 | 1,896 | 1,876 | 1,890 | -0.21% | 1,200 | 157億2891万 | +1.18% | 7.93 | 0.56 |
| 04/03 | 1,879 | 1,894 | 1,876 | 1,894 | 0% | 700 | 157億6220万 | +1.5% | 7.95 | 0.56 |
| 04/02 | 1,898 | 1,898 | 1,873 | 1,894 | +1.66% | 1,300 | 157億6220万 | +1.61% | 7.95 | 0.56 |
| 04/01 | 1,898 | 1,900 | 1,863 | 1,863 | -1.84% | 1,300 | 155億421万 | +0.16% | 7.82 | 0.55 |
| 03/29 | 1,911 | 1,911 | 1,872 | 1,898 | -1.35% | 600 | 157億9549万 | +2.21% | 7.62 | 0.56 |
| 03/28 | 1,902 | 1,924 | 1,900 | 1,924 | -0.88% | 1,300 | 160億1187万 | +3.89% | 7.72 | 0.57 |
| 03/27 | 1,925 | 1,941 | 1,890 | 1,941 | +0.83% | 3,800 | 161億5334万 | +5.09% | 7.79 | 0.57 |
| 03/26 | 1,895 | 1,925 | 1,885 | 1,925 | +2.39% | 2,000 | 160億2019万 | +4.62% | 7.72 | 0.57 |
| 03/25 | 1,839 | 1,898 | 1,839 | 1,880 | +2.45% | 1,900 | 156億4569万 | +2.56% | 7.54 | 0.56 |
| 03/22 | 1,840 | 1,840 | 1,835 | 1,835 | +0.82% | 500 | 152億7119万 | +0.33% | 7.36 | 0.54 |
| 03/21 | 1,853 | 1,853 | 1,820 | 1,820 | -1.41% | 8,600 | 151億4636万 | -0.33% | 7.3 | 0.54 |
| 03/19 | 1,869 | 1,872 | 1,846 | 1,846 | -1.02% | 500 | 153億6274万 | +1.1% | 7.41 | 0.55 |
| 03/18 | 1,828 | 1,865 | 1,822 | 1,865 | +2.36% | 1,100 | 155億2086万 | +2.25% | 7.48 | 0.55 |
| 03/15 | 1,819 | 1,839 | 1,819 | 1,822 | +0.16% | 600 | 151億6300万 | 0% | 7.31 | 0.54 |
| 03/14 | 1,820 | 1,820 | 1,811 | 1,819 | +0.78% | 500 | 151億3804万 | -0.11% | 7.3 | 0.54 |
| 03/13 | 1,827 | 1,833 | 1,801 | 1,805 | -1.74% | 2,400 | 150億2153万 | -0.82% | 7.24 | 0.53 |
| 03/12 | 1,802 | 1,837 | 1,802 | 1,837 | +0.88% | 3,000 | 152億8784万 | +0.99% | 7.37 | 0.54 |
| 03/11 | 1,875 | 1,875 | 1,817 | 1,821 | -2.93% | 11,300 | 151億5468万 | +0.22% | 7.31 | 0.54 |
| 03/08 | 1,875 | 1,896 | 1,875 | 1,876 | +0.05% | 2,300 | 156億1240万 | +3.3% | 7.53 | 0.56 |
| 03/07 | 1,876 | 1,884 | 1,875 | 1,875 | +0.05% | 2,500 | 156億408万 | +3.42% | 7.52 | 0.56 |
| 03/06 | 1,896 | 1,896 | 1,874 | 1,874 | -1.11% | 1,500 | 155億9576万 | +3.54% | 7.52 | 0.55 |
| 03/05 | 1,869 | 1,896 | 1,863 | 1,895 | +1.45% | 3,100 | 157億7052万 | +4.81% | 7.6 | 0.56 |
| 03/04 | 1,870 | 1,889 | 1,866 | 1,868 | -0.11% | 2,800 | 155億4582万 | +3.55% | 7.5 | 0.55 |
| 03/01 | 1,870 | 1,886 | 1,870 | 1,870 | 0% | 4,600 | 155億6247万 | +3.89% | 7.5 | 0.55 |
| 02/29 | 1,850 | 1,870 | 1,850 | 1,870 | +1.41% | 2,900 | 155億6247万 | +4.12% | 7.5 | 0.55 |
| 02/28 | 1,846 | 1,848 | 1,815 | 1,844 | -0.05% | 2,500 | 153億4609万 | +2.96% | 7.4 | 0.55 |
| 02/27 | 1,800 | 1,845 | 1,800 | 1,845 | +2.96% | 2,600 | 153億5441万 | +3.3% | 7.4 | 0.55 |
| 02/26 | 1,790 | 1,792 | 1,770 | 1,792 | +1.13% | 4,000 | 149億1334万 | +0.62% | 7.19 | 0.53 |
| 02/22 | 1,774 | 1,779 | 1,766 | 1,772 | +0.06% | 1,800 | 147億4689万 | -0.28% | 7.11 | 0.52 |
| 02/21 | 1,773 | 1,773 | 1,770 | 1,771 | -1.5% | 1,800 | 147億3857万 | -0.17% | 7.11 | 0.52 |
| 02/20 | 1,780 | 1,798 | 1,780 | 1,798 | +1.18% | 400 | 149億6327万 | +1.52% | 7.21 | 0.53 |
| 02/19 | 1,756 | 1,779 | 1,756 | 1,777 | +1.2% | 900 | 147億8851万 | +0.57% | 7.13 | 0.53 |
| 02/16 | 1,775 | 1,788 | 1,756 | 1,756 | -0.57% | 3,100 | 146億1374万 | -0.45% | 7.05 | 0.52 |
| 02/15 | 1,772 | 1,776 | 1,760 | 1,766 | -0.62% | 1,600 | 146億9696万 | +0.23% | 7.09 | 0.52 |
| 02/14 | 1,786 | 1,787 | 1,760 | 1,777 | -1.39% | 3,400 | 147億8851万 | +0.97% | 7.13 | 0.53 |
| 02/13 | 1,815 | 1,815 | 1,790 | 1,802 | -0.33% | 7,700 | 149億9656万 | +2.56% | 7.23 | 0.53 |
| 02/09 | 1,801 | 1,813 | 1,800 | 1,808 | +0.44% | 2,800 | 150億4649万 | +3.2% | 7.25 | 0.54 |
| 02/08 | 1,801 | 1,802 | 1,796 | 1,800 | -0.17% | 2,000 | 149億7992万 | +3.09% | 7.22 | 0.53 |
| 02/07 | 1,796 | 1,803 | 1,795 | 1,803 | +0.39% | 4,500 | 150億488万 | +3.5% | 7.23 | 0.53 |
| 02/06 | 1,791 | 1,796 | 1,784 | 1,796 | +0.73% | 1,100 | 149億4663万 | +3.4% | 7.21 | 0.53 |
| 02/05 | 1,789 | 1,799 | 1,783 | 1,783 | -0.34% | 1,500 | 148億3844万 | +2.89% | 7.15 | 0.53 |
| 02/02 | 1,792 | 1,798 | 1,764 | 1,789 | -0.22% | 3,700 | 148億8837万 | +3.47% | 7.18 | 0.53 |
| 02/01 | 1,798 | 1,798 | 1,779 | 1,793 | -0.28% | 1,000 | 149億2166万 | +3.94% | 7.19 | 0.53 |
| 01/31 | 1,798 | 1,798 | 1,779 | 1,798 | 0% | 2,800 | 149億6327万 | +4.53% | 7.21 | 0.53 |
| 01/30 | 1,811 | 1,820 | 1,770 | 1,798 | -2.12% | 13,500 | 150億804万 | +4.84% | 7.24 | 0.53 |
| 01/29 | 1,800 | 1,839 | 1,780 | 1,837 | +3.49% | 9,800 | 153億3358万 | +7.43% | 7.39 | 0.55 |
| 01/26 | 1,779 | 1,789 | 1,760 | 1,775 | -0.34% | 1,900 | 148億1606万 | +4.23% | 7.14 | 0.53 |
| 01/25 | 1,779 | 1,789 | 1,765 | 1,781 | +0.79% | 2,100 | 148億6614万 | +4.89% | 7.17 | 0.53 |
| 01/24 | 1,777 | 1,779 | 1,755 | 1,767 | +0.8% | 1,900 | 147億4928万 | +4.37% | 7.11 | 0.52 |
| 01/23 | 1,730 | 1,779 | 1,725 | 1,753 | +1.86% | 7,100 | 146億3242万 | +3.79% | 7.06 | 0.52 |
| 01/22 | 1,710 | 1,729 | 1,705 | 1,721 | +1.06% | 2,700 | 143億6532万 | +2.14% | 6.93 | 0.51 |
| 01/19 | 1,703 | 1,707 | 1,700 | 1,703 | 0% | 800 | 142億1507万 | +1.25% | 6.85 | 0.51 |
| 01/18 | 1,700 | 1,707 | 1,700 | 1,703 | +0.18% | 900 | 142億1507万 | +1.37% | 6.85 | 0.51 |
| 01/17 | 1,700 | 1,709 | 1,698 | 1,700 | +0.41% | 1,700 | 141億9003万 | +1.25% | 6.84 | 0.5 |
| 01/16 | 1,700 | 1,706 | 1,687 | 1,693 | -0.59% | 4,000 | 141億3160万 | +0.95% | 6.81 | 0.5 |
| 01/15 | 1,715 | 1,717 | 1,696 | 1,703 | +0.18% | 1,900 | 142億1507万 | +1.67% | 6.85 | 0.51 |
| 01/12 | 1,700 | 1,707 | 1,700 | 1,700 | +0.06% | 1,700 | 141億9003万 | +1.61% | 6.84 | 0.5 |
| 01/11 | 1,691 | 1,707 | 1,691 | 1,699 | -0.47% | 1,200 | 141億8168万 | +1.68% | 6.84 | 0.5 |
| 01/10 | 1,717 | 1,717 | 1,700 | 1,707 | +0.06% | 12,800 | 142億4846万 | +2.22% | 6.87 | 0.51 |
| 01/09 | 1,698 | 1,719 | 1,698 | 1,706 | +1.07% | 7,000 | 142億4011万 | +2.28% | 6.87 | 0.51 |
| 01/05 | 1,672 | 1,690 | 1,672 | 1,688 | +1.75% | 4,500 | 140億8986万 | +1.38% | 6.79 | 0.5 |
| 01/04 | 1,690 | 1,695 | 1,659 | 1,659 | -1.83% | 12,700 | 138億4780万 | -0.24% | 6.68 | 0.49 |
| 2023 | ||||||||||
| 12/29 | 1,687 | 1,700 | 1,686 | 1,690 | +0.24% | 5,300 | 141億656万 | +1.62% | 6.8 | 0.52 |
| 12/28 | 1,684 | 1,689 | 1,675 | 1,686 | -0.47% | 4,400 | 140億7317万 | +1.51% | 6.79 | 0.52 |
| 12/27 | 1,690 | 1,702 | 1,690 | 1,694 | +0.59% | 4,600 | 141億3995万 | +2.05% | 6.82 | 0.52 |
| 12/26 | 1,689 | 1,690 | 1,684 | 1,684 | -0.36% | 1,300 | 140億5647万 | +1.63% | 6.78 | 0.52 |
| 12/25 | 1,680 | 1,690 | 1,680 | 1,690 | +1.08% | 2,400 | 141億656万 | +2.11% | 6.8 | 0.52 |
| 12/22 | 1,671 | 1,672 | 1,671 | 1,672 | +0.3% | 300 | 139億5631万 | +1.09% | 6.73 | 0.52 |
| 12/21 | 1,664 | 1,672 | 1,661 | 1,667 | +0.18% | 2,100 | 139億1457万 | +0.85% | 6.71 | 0.51 |
| 12/20 | 1,662 | 1,664 | 1,660 | 1,664 | +0.12% | 1,300 | 138億8953万 | +0.79% | 6.7 | 0.51 |
| 12/19 | 1,662 | 1,662 | 1,662 | 1,662 | 0% | 200 | 138億7284万 | +0.73% | 6.69 | 0.51 |
| 12/18 | 1,655 | 1,665 | 1,655 | 1,662 | +0.61% | 1,900 | 138億7284万 | +0.73% | 6.69 | 0.51 |
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 | 364 182 7/2 | 206 103 11/27 | 280,500 561,000 7/2 | - | - | +38.45% 5/15 | -14.49% 1/21 1/17 |
| 2009年 3月期 | 520 260 5/16 | 262 131 4/1 | 96,500 193,000 5/16 | - | - | +23.65% 5/22 | -28.85% 10/10 |
| 2010年 3月期 | 492 246 3/26 246 2/12 | 372 186 4/14 186 4/3 | 20,000 40,000 7/28 | - | - | +11.69% 4/26 | -5.27% 5/7 |
| 2011年 3月期 | 738 369 3/25 | 460 230 3/15 | 18,000 36,000 12/29 | 60億9999万 | 38億216万 | +14.06% 2/8 | -31.23% 3/15 |
| 2012年 3月期 | 740 370 3/27 | 604 302 12/29 | 11,000 22,000 3/14 | 61億1652万 | 49億9240万 | +10.9% 3/13 | -8.66% 5/30 |
| 2013年 3月期 | 1,458 729 3/29 | 646 323 6/4 | 21,500 43,000 1/7 43,000 10/30 | 120億5121万 | 53億3956万 | +22.01% 1/7 | -7.07% 5/21 |
| 2014年 3月期 | 1,656 828 5/10 | 1,090 545 12/25 | 34,000 68,000 5/14 | 136億8779万 | 90億948万 | +17.4% 5/10 | -17.35% 6/10 |
| 2015年 3月期 | 1,410 705 9/1 | 1,180 590 12/5 590 12/4 | 20,500 41,000 12/5 | 116億5446万 | 97億5338万 | +9.09% 9/1 | -8.09% 12/4 |
| 2016年 3月期 | 1,310 655 7/2 | 1,106 553 2/15 | 12,000 24,000 8/10 | 108億2790万 | 91億4172万 | +6.05% 11/9 | -5.28% 2/12 |
| 2017年 3月期 | 1,428 714 3/10 | 1,028 514 7/15 | 22,500 45,000 2/9 | 118億324万 | 84億9701万 | +11.57% 8/10 | -8.24% 4/14 |
| 2018年 3月期 | 1,977 11/29 | 1,260 630 4/17 630 4/14 | 25,000 50,000 9/8 | 164億8438万 | 105億516万 | +14.14% 11/29 | -7.1% 1/17 |
| 2019年 3月期 | 1,831 7/10 | 1,254 12/26 | 11,100 6/15 | 152億6702万 | 104億6723万 | +8.99% 3/12 | -7.24% 12/26 |
| 2020年 3月期 | 1,780 1/10 | 1,122 3/13 | 35,100 2/19 | 148億5779万 | 93億6542万 | +10.82% 5/11 | -19.83% 3/13 |
| 2021年 3月期 | 2,010 1/15 12/28 | 1,202 4/22 | 31,000 11/26 | 167億7762万 | 100億3318万 | +14.95% 6/9 | -4.07% 2/1 |
| 2022年 3月期 | 2,546 9/8 | 1,836 5/17 | 12,600 4/20 | 212億5166万 | 153億2523万 | +7.33% 9/9 | -10.71% 11/24 |
| 2023年 3月期 | 2,300 7/4 | 1,478 3/30 | 27,300 3/2 | 191億9827万 | 123億3698万 | +8.68% 7/5 | -10.54% 8/12 |
| 2024年 3月期 | 1,941 3/27 | 1,474 4/24 4/21 他2件 | 15,900 5/12 | 161億5334万 | 123億359万 | +10.46% 5/16 | -4.55% 10/24 |
| 最新 | 1,900 2024/5/17 | 2,700 | 158億1213万 | +0.16% 1,897 | |||
年間値上がり率
- 1994/12/30 vs 1993/12/29
- 24%（1.24倍）
- 1995/12/29 vs 1994/12/30
- -20%（0.8倍）
- 1996/12/30 vs 1995/12/29
- -17%（0.83倍）
- 1997/12/30 vs 1996/12/30
- -70%（0.3倍）
- 1998/12/28 vs 1997/12/30
- -31%（0.69倍）
- 1999/12/30 vs 1998/12/28
- 11%（1.11倍）
- 2000/12/28 vs 1999/12/30
- -9%（0.91倍）
- 2001/12/28 vs 2000/12/28
- -2%（0.98倍）
- 2002/12/27 vs 2001/12/28
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/27
- -16%（0.84倍）
- 2004/12/30 vs 2003/12/30
- 27%（1.27倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/28
- 16%（1.16倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 25%（1.25倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- 64%（1.64倍）
- 2013/12/30 vs 2012/12/28
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/29 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/29
- 53%（1.53倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 19%（1.19倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/05/17 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
206円（2007/11/27） - 822%（9.22倍）
1,900円（5/17）