株価チャート
株価
5/17
- 前日 (5/16)
- 956
- 始値
- 945
- 高値
- 974
- 安値
- 945
- 終値 +1.67%
- 972
- 出来高 -3.09%
- 191,200
乖離率
- 株価（5日）
移動平均値 - +0.1%
971 - 株価（25日）
移動平均値 - -10.58%
1,087 - 出来高（5日）
移動平均値 - -35.63%
297,040
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 | 945 | 974 | 945 | 972 | +1.67% | 191,200 | 360億7286万 | -10.58% | 8.28 | 0.78 |
| 05/16 | 976 | 977 | 947 | 956 | -2.05% | 197,300 | 354億7907万 | -12.61% | 8.15 | 0.77 |
| 05/15 | 976 | 988 | 975 | 976 | -0.2% | 179,000 | 362億2131万 | -11.35% | 8.32 | 0.78 |
| 05/14 | 972 | 981 | 961 | 978 | +0.62% | 232,200 | 362億9553万 | -11.57% | 8.33 | 0.78 |
| 05/13 | 956 | 998 | 939 | 972 | -6.99% | 685,500 | 360億7286万 | -12.59% | 8.28 | 0.78 |
| 05/10 | 1,046 | 1,071 | 1,033 | 1,045 | -2.06% | 293,800 | 387億8204万 | -6.53% | 8.91 | 0.84 |
| 05/09 | 1,080 | 1,084 | 1,052 | 1,067 | -1.2% | 222,500 | 395億9850万 | -4.82% | 9.09 | 0.85 |
| 05/08 | 1,088 | 1,094 | 1,079 | 1,080 | -1.28% | 145,100 | 400億8096万 | -3.83% | 9.2 | 0.87 |
| 05/07 | 1,112 | 1,117 | 1,089 | 1,094 | -1.62% | 237,600 | 406億52万 | -2.84% | 9.32 | 0.88 |
| 05/02 | 1,107 | 1,117 | 1,091 | 1,112 | +0.45% | 183,200 | 412億6854万 | -1.42% | 9.48 | 0.89 |
| 05/01 | 1,125 | 1,125 | 1,103 | 1,107 | -2.55% | 140,000 | 410億8298万 | -1.86% | 9.43 | 0.89 |
| 04/30 | 1,122 | 1,146 | 1,118 | 1,136 | +1.88% | 207,000 | 421億5923万 | +0.62% | 9.68 | 0.91 |
| 04/26 | 1,115 | 1,128 | 1,099 | 1,115 | -1.76% | 272,400 | 413億7988万 | -1.15% | 9.5 | 0.89 |
| 04/25 | 1,152 | 1,163 | 1,135 | 1,135 | -2.41% | 145,700 | 421億2212万 | +0.44% | 9.67 | 0.91 |
| 04/24 | 1,160 | 1,172 | 1,153 | 1,163 | +1.22% | 203,400 | 431億6125万 | +2.74% | 9.91 | 0.93 |
| 04/23 | 1,146 | 1,161 | 1,122 | 1,149 | +1.5% | 201,800 | 426億4168万 | +1.77% | 9.79 | 0.92 |
| 04/22 | 1,123 | 1,141 | 1,115 | 1,132 | +2.91% | 217,800 | 420億1078万 | +0.53% | 9.65 | 0.91 |
| 04/19 | 1,115 | 1,133 | 1,073 | 1,100 | -1.35% | 342,500 | 408億2320万 | -1.87% | 9.37 | 0.88 |
| 04/18 | 1,093 | 1,124 | 1,079 | 1,115 | +0.54% | 134,700 | 413億7988万 | -0.27% | 9.5 | 0.89 |
| 04/17 | 1,100 | 1,133 | 1,084 | 1,109 | +1.84% | 296,800 | 411億5720万 | -0.45% | 9.45 | 0.89 |
| 04/16 | 1,136 | 1,137 | 1,086 | 1,089 | -4.64% | 204,400 | 404億1496万 | -1.98% | 9.28 | 0.87 |
| 04/15 | 1,129 | 1,144 | 1,113 | 1,142 | +0.35% | 148,900 | 423億8190万 | +2.98% | 9.73 | 0.91 |
| 04/12 | 1,153 | 1,155 | 1,131 | 1,138 | -1.22% | 137,800 | 422億3345万 | +2.71% | 9.7 | 0.91 |
| 04/11 | 1,138 | 1,156 | 1,135 | 1,152 | 0% | 134,000 | 427億5302万 | +4.35% | 9.82 | 0.92 |
| 04/10 | 1,144 | 1,179 | 1,140 | 1,152 | +1.05% | 294,200 | 427億5302万 | +4.54% | 9.82 | 0.92 |
| 04/09 | 1,130 | 1,145 | 1,122 | 1,140 | +2.06% | 149,200 | 423億768万 | +3.64% | 9.72 | 0.91 |
| 04/08 | 1,130 | 1,143 | 1,110 | 1,117 | +0.45% | 145,300 | 414億5410万 | +1.92% | 9.52 | 0.89 |
| 04/05 | 1,101 | 1,114 | 1,091 | 1,112 | -1.33% | 195,100 | 412億6854万 | +1.74% | 9.48 | 0.89 |
| 04/04 | 1,135 | 1,153 | 1,123 | 1,127 | +0.45% | 234,400 | 418億2522万 | +3.3% | 9.6 | 0.9 |
| 04/03 | 1,099 | 1,132 | 1,097 | 1,122 | +0.72% | 198,100 | 416億3966万 | +3.13% | 9.56 | 0.9 |
| 04/02 | 1,125 | 1,139 | 1,105 | 1,114 | -1.68% | 242,000 | 413億4276万 | +2.67% | 9.49 | 0.89 |
| 04/01 | 1,190 | 1,214 | 1,132 | 1,133 | -0.87% | 485,900 | 420億4789万 | +4.71% | 9.66 | 0.91 |
| 03/29 | 1,127 | 1,155 | 1,125 | 1,143 | +0.7% | 215,000 | 424億1901万 | +5.83% | 9.7 | 0.92 |
| 03/28 | 1,110 | 1,152 | 1,107 | 1,135 | +1.34% | 233,500 | 421億2212万 | +5.29% | 9.63 | 0.91 |
| 03/27 | 1,128 | 1,142 | 1,120 | 1,120 | -0.62% | 225,000 | 415億6544万 | +4.19% | 9.51 | 0.9 |
| 03/26 | 1,113 | 1,142 | 1,110 | 1,127 | -0.09% | 183,300 | 418億2522万 | +5.33% | 9.57 | 0.9 |
| 03/25 | 1,134 | 1,146 | 1,118 | 1,128 | -2.59% | 319,300 | 418億6233万 | +5.92% | 9.57 | 0.9 |
| 03/22 | 1,188 | 1,190 | 1,148 | 1,158 | -2.2% | 657,900 | 429億7569万 | +9.04% | 9.83 | 0.93 |
| 03/21 | 1,133 | 1,197 | 1,120 | 1,184 | +8.82% | 1,280,700 | 439億4060万 | +12.02% | 10.05 | 0.95 |
| 03/19 | 1,061 | 1,098 | 1,057 | 1,088 | +2.35% | 317,900 | 403億7785万 | +3.62% | 9.23 | 0.87 |
| 03/18 | 1,050 | 1,073 | 1,042 | 1,063 | +4.22% | 337,700 | 394億5005万 | +2.02% | 9.02 | 0.85 |
| 03/15 | 1,010 | 1,029 | 999 | 1,020 | +0.2% | 268,300 | 378億5424万 | -1.45% | 8.66 | 0.82 |
| 03/14 | 1,010 | 1,031 | 1,010 | 1,018 | -0.1% | 183,800 | 377億8001万 | -1.17% | 8.64 | 0.82 |
| 03/13 | 1,055 | 1,059 | 1,018 | 1,019 | -1.64% | 178,900 | 378億1712万 | -0.49% | 8.65 | 0.82 |
| 03/12 | 1,013 | 1,038 | 1,005 | 1,036 | -0.19% | 238,100 | 384億4803万 | +1.67% | 8.79 | 0.83 |
| 03/11 | 1,078 | 1,079 | 1,023 | 1,038 | -5.98% | 436,000 | 385億2225万 | +2.67% | 8.81 | 0.83 |
| 03/08 | 1,047 | 1,115 | 1,041 | 1,104 | +4.15% | 541,700 | 409億7164万 | +10.07% | 9.37 | 0.88 |
| 03/07 | 1,113 | 1,114 | 1,056 | 1,060 | -3.46% | 439,100 | 393億3872万 | +6.75% | 9 | 0.85 |
| 03/06 | 1,095 | 1,120 | 1,083 | 1,098 | +0.27% | 442,600 | 407億4897万 | +11.59% | 9.32 | 0.88 |
| 03/05 | 1,052 | 1,103 | 1,045 | 1,095 | +5.49% | 675,200 | 406億3764万 | +12.31% | 9.29 | 0.88 |
| 03/04 | 1,065 | 1,070 | 1,038 | 1,038 | -1.05% | 258,200 | 385億2225万 | +7.68% | 8.81 | 0.83 |
| 03/01 | 1,048 | 1,057 | 1,040 | 1,049 | -0.76% | 242,000 | 389億3048万 | +9.73% | 8.9 | 0.84 |
| 02/29 | 1,038 | 1,058 | 1,021 | 1,057 | -0.28% | 385,600 | 392億2738万 | +11.62% | 8.97 | 0.85 |
| 02/28 | 1,060 | 1,086 | 1,053 | 1,060 | +1.15% | 313,800 | 393億3872万 | +13.01% | 9 | 0.85 |
| 02/27 | 1,040 | 1,053 | 1,034 | 1,048 | +0.96% | 245,300 | 388億9337万 | +12.69% | 8.89 | 0.84 |
| 02/26 | 1,084 | 1,084 | 1,037 | 1,038 | -4.6% | 451,100 | 385億2225万 | +12.7% | 8.81 | 0.83 |
| 02/22 | 1,094 | 1,110 | 1,074 | 1,088 | +0.74% | 552,800 | 403億7785万 | +19.17% | 9.23 | 0.87 |
| 02/21 | 1,040 | 1,084 | 1,034 | 1,080 | +2.76% | 477,700 | 400億8096万 | +19.73% | 9.17 | 0.86 |
| 02/20 | 1,009 | 1,055 | 1,003 | 1,051 | +4.37% | 528,300 | 390億471万 | +17.83% | 8.92 | 0.84 |
| 02/19 | 991 | 1,007 | 984 | 1,007 | -0.2% | 483,900 | 373億7178万 | +13.91% | 8.55 | 0.81 |
| 02/16 | 1,023 | 1,032 | 1,002 | 1,009 | -2.32% | 460,600 | 374億4600万 | +15.05% | 8.56 | 0.81 |
| 02/15 | 1,060 | 1,073 | 1,025 | 1,033 | 0% | 649,600 | 383億3669万 | +18.74% | 8.77 | 0.83 |
| 02/14 | 1,049 | 1,057 | 1,016 | 1,033 | +0.29% | 1,096,300 | 383億3669万 | +19.84% | 8.77 | 0.83 |
| 02/13 | 1,000 | 1,030 | 979 | 1,030 | +17.05% | 2,708,700 | 382億2536万 | +20.61% | 8.74 | 0.82 |
| 02/09 | 903 | 903 | 880 | 880 | -1.46% | 347,700 | 326億5856万 | +4.02% | 7.47 | 0.7 |
| 02/08 | 897 | 899 | 875 | 893 | +0.45% | 298,500 | 331億4101万 | +5.81% | 7.58 | 0.72 |
| 02/07 | 879 | 900 | 879 | 889 | +1.14% | 264,600 | 329億9256万 | +5.83% | 7.55 | 0.71 |
| 02/06 | 878 | 883 | 865 | 879 | +0.69% | 261,200 | 326億2144万 | +5.14% | 7.46 | 0.7 |
| 02/05 | 859 | 878 | 858 | 873 | +2.83% | 202,700 | 323億9877万 | +5.05% | 7.41 | 0.7 |
| 02/02 | 844 | 855 | 839 | 849 | +0.71% | 170,600 | 315億808万 | +2.66% | 7.21 | 0.68 |
| 02/01 | 841 | 848 | 834 | 843 | -0.47% | 116,700 | 312億8541万 | +2.43% | 7.15 | 0.68 |
| 01/31 | 842 | 848 | 839 | 847 | +0.59% | 111,300 | 314億3386万 | +3.29% | 7.19 | 0.68 |
| 01/30 | 854 | 854 | 842 | 842 | -1.41% | 133,000 | 312億4830万 | +3.06% | 7.15 | 0.67 |
| 01/29 | 832 | 856 | 832 | 854 | +3.14% | 162,300 | 316億9364万 | +4.91% | 7.25 | 0.68 |
| 01/26 | 831 | 838 | 826 | 828 | -0.96% | 159,600 | 307億2873万 | +2.1% | 7.03 | 0.66 |
| 01/25 | 834 | 838 | 826 | 836 | -0.12% | 141,700 | 310億2563万 | +3.34% | 7.1 | 0.67 |
| 01/24 | 835 | 840 | 830 | 837 | +0.24% | 94,800 | 310億6274万 | +3.85% | 7.1 | 0.67 |
| 01/23 | 840 | 844 | 833 | 835 | -0.6% | 167,400 | 309億8852万 | +3.99% | 7.09 | 0.67 |
| 01/22 | 837 | 841 | 834 | 840 | +0.96% | 144,000 | 311億7408万 | +4.87% | 7.13 | 0.67 |
| 01/19 | 836 | 836 | 826 | 832 | +0.73% | 94,800 | 308億7718万 | +4.26% | 7.06 | 0.67 |
| 01/18 | 820 | 833 | 820 | 826 | +0.24% | 126,300 | 306億5451万 | +3.64% | 7.01 | 0.66 |
| 01/17 | 838 | 853 | 824 | 824 | -1.2% | 217,100 | 305億8028万 | +3.52% | 6.99 | 0.66 |
| 01/16 | 840 | 842 | 833 | 834 | -0.12% | 85,400 | 309億5140万 | +4.64% | 7.08 | 0.67 |
| 01/15 | 841 | 844 | 835 | 835 | -0.12% | 110,100 | 309億8852万 | +4.64% | 7.09 | 0.67 |
| 01/12 | 845 | 849 | 831 | 836 | -0.95% | 151,300 | 310億2563万 | +4.76% | 7.1 | 0.67 |
| 01/11 | 850 | 858 | 844 | 844 | +0.84% | 167,800 | 313億2252万 | +5.63% | 7.16 | 0.68 |
| 01/10 | 830 | 844 | 830 | 837 | 0% | 197,600 | 310億6274万 | +4.76% | 7.1 | 0.67 |
| 01/09 | 848 | 852 | 832 | 837 | +1.33% | 191,400 | 310億6274万 | +4.49% | 7.1 | 0.67 |
| 01/05 | 835 | 839 | 823 | 826 | +0.73% | 171,200 | 306億5451万 | +2.99% | 7.01 | 0.66 |
| 01/04 | 793 | 821 | 781 | 820 | +4.19% | 198,000 | 304億3184万 | +1.86% | 6.96 | 0.66 |
| 2023 | ||||||||||
| 12/29 | 788 | 793 | 785 | 787 | -0.13% | 149,900 | 292億714万 | -2.6% | 6.68 | 0.66 |
| 12/28 | 767 | 788 | 765 | 788 | +2.47% | 193,200 | 292億4425万 | -2.96% | 6.69 | 0.66 |
| 12/27 | 762 | 770 | 762 | 769 | +1.05% | 206,800 | 285億3912万 | -5.76% | 6.53 | 0.64 |
| 12/26 | 766 | 771 | 757 | 761 | -0.39% | 140,100 | 282億4223万 | -7.31% | 6.46 | 0.64 |
| 12/25 | 767 | 773 | 763 | 764 | -0.39% | 120,400 | 283億5356万 | -7.62% | 6.48 | 0.64 |
| 12/22 | 765 | 772 | 760 | 767 | +0.52% | 145,700 | 284億6490万 | -8.03% | 6.51 | 0.64 |
| 12/21 | 772 | 777 | 762 | 763 | -2.18% | 134,400 | 283億1645万 | -9.27% | 6.48 | 0.64 |
| 12/20 | 792 | 793 | 780 | 780 | +0.26% | 166,500 | 289億4736万 | -8.02% | 6.62 | 0.65 |
| 12/19 | 761 | 781 | 757 | 778 | +2.37% | 134,700 | 288億7313万 | -8.79% | 6.6 | 0.65 |
| 12/18 | 767 | 767 | 751 | 760 | -1.04% | 140,500 | 282億512万 | -11.53% | 6.45 | 0.64 |
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 | 1,149 6/18 | 525 3/17 | 1,038,900 6/18 | - | - | +22.5% 6/18 | -23.67% 8/10 |
| 2009年 3月期 | 785 5/20 | 299 2/12 | 477,000 5/14 | - | - | +22.75% 5/19 | -26.56% 10/8 |
| 2010年 3月期 | 730 3/29 | 371 5/18 | 358,400 7/28 | - | - | +21.27% 8/3 | -11.89% 11/17 |
| 2011年 3月期 | 876 2/16 | 552 3/15 | 346,300 5/11 | 325億1011万 | 204億8582万 | +12.15% 12/16 | -24.39% 3/15 |
| 2012年 3月期 | 769 7/26 | 495 12/19 | 144,000 11/7 | 285億3912万 | 183億7044万 | +12.71% 7/15 | -16.39% 11/16 |
| 2013年 3月期 | 712 4/2 | 430 10/10 | 288,100 9/27 | 264億2374万 | 159億5816万 | +12.5% 11/26 | -21.62% 10/10 |
| 2014年 3月期 | 845 5/21 | 585 4/2 | 272,900 5/15 | 313億5964万 | 217億1052万 | +16.83% 5/21 | -11.07% 6/7 |
| 2015年 3月期 | 920 3/25 | 614 5/21 5/12 | 434,900 5/30 | 341億4304万 | 227億8676万 | +11.72% 3/13 | -9.87% 10/16 |
| 2016年 3月期 | 900 4/16 4/15 | 530 2/12 | 191,900 11/13 | 334億80万 | 196億6936万 | +9.33% 3/14 | -19.7% 2/12 |
| 2017年 3月期 | 992 12/26 | 510 7/8 | 4,776,300 12/26 | 368億1510万 | 189億2712万 | +16.41% 12/26 | -10.54% 4/12 |
| 2018年 3月期 | 1,013 11/9 | 712 3/26 | 393,000 2/20 | 375億9445万 | 264億2374万 | +7.59% 5/10 | -15.93% 2/14 |
| 2019年 3月期 | 826 9/26 | 486 12/25 | 2,636,500 9/20 | 306億5451万 | 180億3643万 | +21.31% 9/21 | -17.52% 12/25 |
| 2020年 3月期 | 2,050 10/30 | 377 6/4 6/3 | 20,811,300 7/22 | 760億7960万 | 139億9122万 | +106.48% 10/30 | -33.18% 3/13 |
| 2021年 3月期 | 1,472 3/23 | 549 10/2 | 17,022,200 12/17 | 546億2886万 | 203億7448万 | +41.15% 12/16 | -12.68% 7/10 |
| 2022年 3月期 | 1,425 8/13 | 615 3/8 | 5,480,800 6/16 | 528億8460万 | 228億2388万 | +14.96% 8/12 | -16.98% 3/8 |
| 2023年 3月期 | 792 8/18 | 591 12/29 | 689,600 11/29 | 293億9270万 | 219億3319万 | +9.91% 8/18 | -9.85% 9/30 |
| 2024年 3月期 | 1,197 3/21 | 627 4/6 | 2,708,700 2/13 | 444億2306万 | 232億6922万 | +20.55% 2/13 | -13.35% 12/14 |
| 最新 | 972 2024/5/17 | 191,200 | 360億7286万 | -10.58% 1,087 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 54%（1.54倍）
- 1985/12/28 vs 1984/12/28
- 5%（1.05倍）
- 1986/12/27 vs 1985/12/28
- -7%（0.93倍）
- 1987/12/28 vs 1986/12/27
- 26%（1.26倍）
- 1988/12/27 vs 1987/12/28
- 14%（1.14倍）
- 1989/12/29 vs 1988/12/27
- 36%（1.36倍）
- 1990/12/27 vs 1989/12/29
- -30%（0.7倍）
- 1991/12/30 vs 1990/12/27
- 18%（1.18倍）
- 1992/12/30 vs 1991/12/30
- 17%（1.17倍）
- 1993/12/30 vs 1992/12/30
- 3%（1.03倍）
- 1994/12/30 vs 1993/12/30
- 3%（1.03倍）
- 1995/12/29 vs 1994/12/30
- -29%（0.71倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/29 vs 1996/12/30
- -46%（0.54倍）
- 1998/12/30 vs 1997/12/29
- 71%（1.71倍）
- 1999/12/30 vs 1998/12/30
- -19%（0.81倍）
- 2000/12/29 vs 1999/12/30
- -16%（0.84倍）
- 2001/12/28 vs 2000/12/29
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/28
- 13%（1.13倍）
- 2003/12/30 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/30
- 39%（1.39倍）
- 2005/12/30 vs 2004/12/30
- 63%（1.63倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- 2%（1.02倍）
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 57%（1.57倍）
- 2010/12/30 vs 2009/12/30
- 33%（1.33倍）
- 2011/12/30 vs 2010/12/30
- -27%（0.73倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 130%（2.3倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/05/17 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
241円（1983/01/31） - 303%（4.03倍）
972円（5/17）