株価チャート
株価
5/15
- 前日 (5/14)
- 1,149
- 始値
- 1,137
- 高値
- 1,147
- 安値
- 1,136
- 終値 -0.17%
- 1,147
- 出来高 -59.26%
- 2,200
乖離率
- 株価（5日）
移動平均値 - +1.96%
1,125 - 株価（25日）
移動平均値 - +3.33%
1,110 - 出来高（5日）
移動平均値 - -51.97%
4,580
2023/12/14～2024/05/15
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 | ||||||||||
| 05/15 | 1,137 | 1,147 | 1,136 | 1,147 | -0.17% | 2,200 | 54億9982万 | +3.33% | 24.4 | 0.32 |
| 05/14 | 1,131 | 1,149 | 1,131 | 1,149 | +1.59% | 5,400 | 55億941万 | +3.61% | 24.45 | 0.33 |
| 05/13 | 1,127 | 1,150 | 1,127 | 1,131 | +2.72% | 4,000 | 54億2310万 | +1.98% | 24.06 | 0.32 |
| 05/10 | 1,099 | 1,110 | 1,070 | 1,101 | +0.36% | 7,200 | 52億7925万 | -0.72% | 23.43 | 0.31 |
| 05/09 | 1,091 | 1,097 | 1,085 | 1,097 | +0.27% | 4,100 | 52億6007万 | -1.26% | 23.34 | 0.31 |
| 05/08 | 1,088 | 1,094 | 1,085 | 1,094 | -0.18% | 2,600 | 52億4568万 | -1.71% | 23.28 | 0.31 |
| 05/07 | 1,097 | 1,098 | 1,089 | 1,096 | +0.09% | 7,600 | 52億5527万 | -1.79% | 23.32 | 0.31 |
| 05/02 | 1,097 | 1,101 | 1,094 | 1,095 | -0.18% | 1,200 | 52億5048万 | -2.06% | 23.3 | 0.31 |
| 05/01 | 1,093 | 1,097 | 1,087 | 1,097 | +0.64% | 2,200 | 52億6007万 | -2.23% | 23.34 | 0.31 |
| 04/30 | 1,087 | 1,097 | 1,086 | 1,090 | +0.46% | 3,100 | 52億2650万 | -3.2% | 23.19 | 0.31 |
| 04/26 | 1,102 | 1,106 | 1,085 | 1,085 | -1.54% | 22,200 | 52億253万 | -4.07% | 23.09 | 0.31 |
| 04/25 | 1,096 | 1,107 | 1,096 | 1,102 | +0.55% | 3,800 | 52億8404万 | -2.99% | 23.45 | 0.31 |
| 04/24 | 1,098 | 1,103 | 1,096 | 1,096 | -0.09% | 3,200 | 52億5527万 | -3.86% | 23.32 | 0.31 |
| 04/23 | 1,097 | 1,105 | 1,097 | 1,097 | 0% | 2,000 | 52億6007万 | -4.11% | 23.34 | 0.31 |
| 04/22 | 1,100 | 1,103 | 1,097 | 1,097 | -0.27% | 2,700 | 52億6007万 | -4.36% | 23.34 | 0.31 |
| 04/19 | 1,101 | 1,110 | 1,100 | 1,100 | -0.09% | 3,600 | 52億7445万 | -4.43% | 23.4 | 0.31 |
| 04/18 | 1,112 | 1,116 | 1,101 | 1,101 | -1.08% | 3,800 | 52億7925万 | -4.59% | 23.43 | 0.31 |
| 04/17 | 1,116 | 1,121 | 1,108 | 1,113 | -0.27% | 2,200 | 53億3679万 | -3.72% | 23.68 | 0.32 |
| 04/16 | 1,121 | 1,131 | 1,112 | 1,116 | +0.45% | 4,500 | 53億5117万 | -3.71% | 23.75 | 0.32 |
| 04/15 | 1,126 | 1,130 | 1,110 | 1,111 | -1.33% | 5,000 | 53億2720万 | -4.31% | 23.64 | 0.31 |
| 04/12 | 1,127 | 1,133 | 1,125 | 1,126 | -0.09% | 1,700 | 53億9912万 | -3.18% | 23.96 | 0.32 |
| 04/11 | 1,138 | 1,138 | 1,120 | 1,127 | +0.54% | 4,800 | 54億392万 | -3.26% | 23.98 | 0.32 |
| 04/10 | 1,132 | 1,132 | 1,121 | 1,121 | -0.97% | 3,700 | 53億7515万 | -3.86% | 23.85 | 0.32 |
| 04/09 | 1,126 | 1,136 | 1,126 | 1,132 | +0.71% | 1,500 | 54億2789万 | -3.08% | 24.09 | 0.32 |
| 04/08 | 1,126 | 1,129 | 1,124 | 1,124 | -0.18% | 3,900 | 53億8953万 | -3.85% | 23.92 | 0.32 |
| 04/05 | 1,136 | 1,136 | 1,125 | 1,126 | -1.4% | 1,800 | 53億9912万 | -3.76% | 23.96 | 0.32 |
| 04/04 | 1,140 | 1,142 | 1,129 | 1,142 | 0% | 2,600 | 54億7584万 | -2.48% | 24.3 | 0.32 |
| 04/03 | 1,148 | 1,149 | 1,139 | 1,142 | 0% | 2,100 | 54億7584万 | -2.48% | 24.3 | 0.32 |
| 04/02 | 1,152 | 1,155 | 1,141 | 1,142 | -1.04% | 3,400 | 54億7584万 | -2.48% | 24.3 | 0.32 |
| 04/01 | 1,159 | 1,160 | 1,153 | 1,154 | -0.43% | 1,600 | 55億3338万 | -1.45% | 24.55 | 0.33 |
| 03/29 | 1,157 | 1,179 | 1,154 | 1,159 | +0.17% | 3,400 | 55億5736万 | -1.02% | - | 0.33 |
| 03/28 | 1,151 | 1,192 | 1,151 | 1,157 | -3.98% | 3,300 | 55億4777万 | -1.2% | - | 0.33 |
| 03/27 | 1,206 | 1,206 | 1,198 | 1,205 | +1.09% | 2,800 | 57億7793万 | +2.9% | - | 0.34 |
| 03/26 | 1,176 | 1,218 | 1,176 | 1,192 | -0.67% | 23,700 | 57億1559万 | +1.97% | - | 0.34 |
| 03/25 | 1,202 | 1,222 | 1,198 | 1,200 | -0.74% | 5,900 | 57億5395万 | +2.74% | - | 0.34 |
| 03/22 | 1,202 | 1,209 | 1,191 | 1,209 | +0.42% | 6,300 | 57億9711万 | +3.69% | - | 0.34 |
| 03/21 | 1,195 | 1,204 | 1,191 | 1,204 | +0.84% | 5,200 | 57億7313万 | +3.53% | - | 0.34 |
| 03/19 | 1,190 | 1,194 | 1,186 | 1,194 | +0.42% | 900 | 57億2518万 | +2.84% | - | 0.34 |
| 03/18 | 1,177 | 1,194 | 1,177 | 1,189 | +0.85% | 3,400 | 57億121万 | +2.59% | - | 0.34 |
| 03/15 | 1,172 | 1,179 | 1,172 | 1,179 | +0.34% | 700 | 56億5326万 | +1.81% | - | 0.33 |
| 03/14 | 1,171 | 1,178 | 1,167 | 1,175 | +0.51% | 1,300 | 56億3408万 | +1.64% | - | 0.33 |
| 03/13 | 1,177 | 1,178 | 1,167 | 1,169 | -0.34% | 2,700 | 56億531万 | +1.12% | - | 0.33 |
| 03/12 | 1,159 | 1,174 | 1,159 | 1,173 | +0.69% | 800 | 56億2449万 | +1.47% | - | 0.33 |
| 03/11 | 1,160 | 1,166 | 1,159 | 1,165 | +0.09% | 1,700 | 55億8613万 | +0.87% | - | 0.33 |
| 03/08 | 1,175 | 1,177 | 1,164 | 1,164 | -0.43% | 3,800 | 55億8133万 | +0.78% | - | 0.33 |
| 03/07 | 1,165 | 1,174 | 1,158 | 1,169 | +0.69% | 2,300 | 56億531万 | +1.21% | - | 0.33 |
| 03/06 | 1,168 | 1,174 | 1,157 | 1,161 | -0.34% | 4,600 | 55億6695万 | +0.52% | - | 0.33 |
| 03/05 | 1,156 | 1,172 | 1,153 | 1,165 | +0.87% | 4,400 | 55億8613万 | +0.69% | - | 0.33 |
| 03/04 | 1,147 | 1,174 | 1,140 | 1,155 | +0.26% | 7,700 | 55億3818万 | -0.17% | - | 0.33 |
| 03/01 | 1,142 | 1,153 | 1,142 | 1,152 | +0.35% | 4,500 | 55億2379万 | -0.52% | - | 0.33 |
| 02/29 | 1,157 | 1,159 | 1,145 | 1,148 | -0.35% | 4,800 | 55億461万 | -0.86% | - | 0.32 |
| 02/28 | 1,146 | 1,164 | 1,145 | 1,152 | +0.52% | 5,200 | 55億2379万 | -0.6% | - | 0.33 |
| 02/27 | 1,159 | 1,159 | 1,144 | 1,146 | -0.26% | 3,500 | 54億9502万 | -1.12% | - | 0.32 |
| 02/26 | 1,160 | 1,164 | 1,145 | 1,149 | 0% | 5,700 | 55億941万 | -0.95% | - | 0.33 |
| 02/22 | 1,151 | 1,151 | 1,147 | 1,149 | +0.09% | 3,400 | 55億941万 | -1.03% | - | 0.33 |
| 02/21 | 1,158 | 1,165 | 1,148 | 1,148 | -1.12% | 4,300 | 55億461万 | -1.2% | - | 0.32 |
| 02/20 | 1,167 | 1,174 | 1,161 | 1,161 | 0% | 2,000 | 55億6695万 | -0.17% | - | 0.33 |
| 02/19 | 1,158 | 1,171 | 1,156 | 1,161 | -0.09% | 1,500 | 55億6695万 | -0.17% | - | 0.33 |
| 02/16 | 1,153 | 1,163 | 1,153 | 1,162 | +1.04% | 1,000 | 55億7174万 | -0.26% | - | 0.33 |
| 02/15 | 1,142 | 1,162 | 1,142 | 1,150 | +0.79% | 3,700 | 55億1420万 | -1.37% | - | 0.33 |
| 02/14 | 1,152 | 1,160 | 1,141 | 1,141 | -0.95% | 3,100 | 54億7105万 | -2.31% | - | 0.32 |
| 02/13 | 1,149 | 1,166 | 1,149 | 1,152 | +0.26% | 3,400 | 55億2379万 | -1.62% | - | 0.33 |
| 02/09 | 1,138 | 1,179 | 1,138 | 1,149 | 0% | 9,000 | 55億941万 | -2.05% | - | 0.33 |
| 02/08 | 1,147 | 1,153 | 1,141 | 1,149 | +0.17% | 3,900 | 55億941万 | -2.21% | - | 0.33 |
| 02/07 | 1,155 | 1,165 | 1,145 | 1,147 | -1.12% | 9,300 | 54億9982万 | -2.55% | - | 0.32 |
| 02/06 | 1,163 | 1,173 | 1,160 | 1,160 | -0.17% | 3,600 | 55億6215万 | -1.53% | - | 0.33 |
| 02/05 | 1,167 | 1,169 | 1,161 | 1,162 | -0.6% | 2,400 | 55億7174万 | -1.53% | - | 0.33 |
| 02/02 | 1,163 | 1,174 | 1,156 | 1,169 | +0.52% | 3,900 | 56億531万 | -1.02% | - | 0.33 |
| 02/01 | 1,164 | 1,171 | 1,163 | 1,163 | -0.26% | 1,900 | 55億7654万 | -1.61% | - | 0.33 |
| 01/31 | 1,176 | 1,180 | 1,166 | 1,166 | -0.09% | 3,900 | 55億9092万 | -1.52% | - | 0.33 |
| 01/30 | 1,196 | 1,196 | 1,167 | 1,167 | -2.42% | 31,900 | 55億9572万 | -1.6% | - | 0.33 |
| 01/29 | 1,181 | 1,197 | 1,173 | 1,196 | +2.22% | 3,500 | 57億3477万 | +0.76% | - | 0.34 |
| 01/26 | 1,172 | 1,177 | 1,170 | 1,170 | -0.17% | 3,200 | 56億1010万 | -1.52% | - | 0.33 |
| 01/25 | 1,166 | 1,185 | 1,166 | 1,172 | +0.51% | 5,300 | 56億1969万 | -1.51% | - | 0.33 |
| 01/24 | 1,160 | 1,179 | 1,154 | 1,166 | +0.52% | 7,000 | 55億9092万 | -2.1% | - | 0.33 |
| 01/23 | 1,169 | 1,169 | 1,160 | 1,160 | -0.77% | 6,000 | 55億6215万 | -2.77% | - | 0.33 |
| 01/22 | 1,164 | 1,192 | 1,161 | 1,169 | +0.34% | 9,600 | 56億531万 | -2.18% | - | 0.33 |
| 01/19 | 1,168 | 1,182 | 1,165 | 1,165 | -0.43% | 4,600 | 55億8613万 | -2.67% | - | 0.33 |
| 01/18 | 1,170 | 1,179 | 1,168 | 1,170 | 0% | 2,900 | 56億1010万 | -2.5% | - | 0.33 |
| 01/17 | 1,175 | 1,179 | 1,166 | 1,170 | -0.43% | 6,500 | 56億1010万 | -2.66% | - | 0.33 |
| 01/16 | 1,178 | 1,190 | 1,175 | 1,175 | -0.09% | 5,100 | 56億3408万 | -2.33% | - | 0.33 |
| 01/15 | 1,197 | 1,205 | 1,176 | 1,176 | -1.75% | 9,800 | 56億3887万 | -2.41% | - | 0.33 |
| 01/12 | 1,193 | 1,208 | 1,193 | 1,197 | +0.42% | 4,200 | 57億3957万 | -0.75% | - | 0.34 |
| 01/11 | 1,201 | 1,209 | 1,183 | 1,192 | -0.67% | 13,300 | 57億1559万 | -1.16% | - | 0.34 |
| 01/10 | 1,218 | 1,218 | 1,200 | 1,200 | -0.83% | 6,000 | 57億5395万 | -0.58% | - | 0.34 |
| 01/09 | 1,197 | 1,210 | 1,197 | 1,210 | +1.09% | 1,700 | 58億190万 | +0.25% | - | 0.34 |
| 01/05 | 1,194 | 1,204 | 1,190 | 1,197 | -0.25% | 2,000 | 57億3957万 | -0.83% | - | 0.34 |
| 01/04 | 1,189 | 1,203 | 1,189 | 1,200 | +0.08% | 2,800 | 57億5395万 | -0.66% | - | 0.34 |
| 2023 | ||||||||||
| 12/29 | 1,196 | 1,200 | 1,177 | 1,199 | +1.1% | 2,900 | 57億4916万 | -0.83% | - | 0.33 |
| 12/28 | 1,195 | 1,199 | 1,186 | 1,186 | -0.75% | 2,400 | 56億8682万 | -2.06% | - | 0.32 |
| 12/27 | 1,208 | 1,208 | 1,180 | 1,195 | -0.42% | 11,800 | 57億2998万 | -1.48% | - | 0.33 |
| 12/26 | 1,197 | 1,205 | 1,197 | 1,200 | +0.42% | 3,100 | 57億5395万 | -1.23% | - | 0.33 |
| 12/25 | 1,201 | 1,206 | 1,195 | 1,195 | -0.5% | 1,100 | 57億2998万 | -1.73% | - | 0.33 |
| 12/22 | 1,210 | 1,220 | 1,200 | 1,201 | -0.74% | 10,000 | 57億5875万 | -1.31% | - | 0.33 |
| 12/21 | 1,199 | 1,220 | 1,195 | 1,210 | -0.41% | 5,400 | 58億190万 | -0.66% | - | 0.33 |
| 12/20 | 1,207 | 1,218 | 1,198 | 1,215 | -0.41% | 7,800 | 58億2588万 | -0.25% | - | 0.33 |
| 12/19 | 1,200 | 1,228 | 1,192 | 1,220 | +0.91% | 6,800 | 58億4985万 | +0.16% | - | 0.33 |
| 12/18 | 1,203 | 1,209 | 1,199 | 1,209 | +0.58% | 1,600 | 57億9711万 | -0.74% | - | 0.33 |
| 12/15 | 1,207 | 1,213 | 1,202 | 1,202 | -0.74% | 1,000 | 57億6354万 | -1.31% | - | 0.33 |
| 12/14 | 1,211 | 1,211 | 1,211 | 1,211 | 0% | 400 | 58億670万 | -0.74% | - | 0.33 |
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 | 2,020 404 7/5 | 920 184 1/22 | 26,000 130,000 2/1 | - | - | +9.62% 5/7 | -17.09% 1/22 |
| 2009年 3月期 | 1,500 300 5/15 | 505 101 10/10 | 34,000 170,000 9/19 | - | - | +29.64% 5/15 | -40.39% 10/10 |
| 2010年 3月期 | 1,100 220 8/13 220 6/16 | 585 117 4/8 | 24,400 122,000 4/10 | - | - | +34.68% 6/8 | -18.66% 11/19 |
| 2011年 3月期 | 1,175 235 1/13 | 730 146 11/1 146 10/29 他2件 | 35,800 179,000 1/13 | 56億3389万 | 35億20万 | +18.51% 1/13 | -19.75% 3/15 |
| 2012年 3月期 | 1,930 386 3/26 | 835 167 10/20 167 10/6 他7件 | 167,000 835,000 1/11 | 92億5396万 | 40億365万 | +26.84% 12/14 | -7.74% 8/8 |
| 2013年 3月期 | 1,885 377 4/26 | 1,060 212 11/14 | 62,000 310,000 5/15 | 90億3819万 | 50億8248万 | +15.71% 1/7 | -19.34% 5/15 |
| 2014年 3月期 | 1,890 378 1/21 | 1,315 263 4/2 | 43,000 215,000 5/23 | 90億6248万 | 63億516万 | +15.87% 5/22 | -11.67% 6/7 |
| 2015年 3月期 | 2,195 439 9/26 439 9/24 他2件 | 1,540 308 4/14 308 4/11 | 97,400 487,000 10/28 | 105億2494万 | 73億8424万 | +13.4% 6/16 | -14.98% 10/28 |
| 2016年 3月期 | 1,875 375 12/2 375 5/27 他2件 | 1,515 303 2/12 | 30,000 150,000 4/10 | 89億9055万 | 72億6436万 | +7.77% 3/15 | -10.66% 2/12 |
| 2017年 3月期 | 2,110 422 2/16 | 1,465 293 6/24 | 111,000 555,000 2/28 | 101億1737万 | 70億2462万 | +5.95% 10/18 | -7.58% 4/18 |
| 2018年 3月期 | 2,250 1/26 | 1,675 335 4/18 | 55,800 279,000 5/15 | 107億8866万 | 80億3156万 | +9.3% 5/25 | -8.2% 3/5 |
| 2019年 3月期 | 1,970 5/2 | 1,251 12/25 | 18,200 12/21 | 94億4607万 | 59億9849万 | +5.32% 1/25 | -15.56% 12/25 |
| 2020年 3月期 | 1,766 8/9 | 1,118 3/13 | 16,000 3/2 | 84億6790万 | 53億6076万 | +10.9% 3/27 | -21.41% 3/13 |
| 2021年 3月期 | 1,594 3/22 | 1,250 5/18 | 13,300 12/28 | 76億4317万 | 59億9370万 | +9.07% 9/18 | -8.64% 7/13 |
| 2022年 3月期 | 1,545 4/1 | 1,105 3/14 | 22,100 10/28 | 74億821万 | 52億9843万 | +5.06% 3/29 | -8.1% 12/22 |
| 2023年 3月期 | 1,199 2/21 | 1,021 10/3 | 41,700 10/28 | 57億4916万 | 48億9565万 | +8.7% 2/16 | -4.64% 4/7 |
| 2024年 3月期 | 1,300 9/15 | 1,051 6/1 5/31 | 41,000 10/30 | 62億3345万 | 50億3950万 | +6.94% 6/19 | -6.36% 5/30 |
| 最新 | 1,147 2024/5/15 | 2,200 | 54億9982万 | +3.33% 1,110 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 16%（1.16倍）
- 1985/12/28 vs 1984/12/28
- -35%（0.65倍）
- 1986/12/27 vs 1985/12/28
- -24%（0.76倍）
- 1987/12/28 vs 1986/12/27
- -9%（0.91倍）
- 1988/12/28 vs 1987/12/28
- 2%（1.02倍）
- 1989/12/29 vs 1988/12/28
- 16%（1.16倍）
- 1990/12/27 vs 1989/12/29
- -23%（0.77倍）
- 1991/12/27 vs 1990/12/27
- -14%（0.86倍）
- 1992/12/28 vs 1991/12/27
- -39%（0.61倍）
- 1993/12/30 vs 1992/12/28
- 59%（1.59倍）
- 1994/12/30 vs 1993/12/30
- 19%（1.19倍）
- 1995/12/29 vs 1994/12/30
- -22%（0.78倍）
- 1996/12/27 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/27
- -56%（0.44倍）
- 1998/12/29 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/29
- 10%（1.1倍）
- 2000/12/29 vs 1999/12/30
- -13%（0.87倍）
- 2001/12/28 vs 2000/12/29
- -44%（0.56倍）
- 2002/12/30 vs 2001/12/28
- -7%（0.93倍）
- 2003/12/30 vs 2002/12/30
- 232%（3.32倍）
- 2004/12/30 vs 2003/12/30
- 37%（1.37倍）
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- 22%（1.22倍）
- 2011/12/30 vs 2010/12/30
- 29%（1.29倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 28%（1.28倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 23%（1.23倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/05/15 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
505円（2008/10/10） - 127%（2.27倍）
1,147円（5/15）