株価チャート
株価
5/14
- 前日 (5/13)
- 1,526
- 始値
- 1,515
- 高値
- 1,536
- 安値
- 1,513
- 終値 +0.66%
- 1,536
- 出来高 +42.03%
- 130,100
乖離率
- 株価（5日）
移動平均値 - -0.07%
1,537 - 株価（25日）
移動平均値 - +0.85%
1,523 - 出来高（5日）
移動平均値 - -1.8%
132,480
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 1,515 | 1,536 | 1,513 | 1,536 | +0.66% | 130,100 | 1416億5210万 | +0.85% | 13 | 1.45 |
| 05/13 | 1,537 | 1,543 | 1,523 | 1,526 | -0.72% | 91,600 | 1407億2988万 | +0.26% | 12.92 | 1.44 |
| 05/10 | 1,549 | 1,559 | 1,536 | 1,537 | -0.26% | 110,700 | 1417億4432万 | +1.05% | 13.01 | 1.45 |
| 05/09 | 1,550 | 1,568 | 1,538 | 1,541 | -0.32% | 174,800 | 1421億1320万 | +1.38% | 13.05 | 1.46 |
| 05/08 | 1,540 | 1,549 | 1,528 | 1,546 | +0.72% | 155,200 | 1425億7431万 | +1.71% | 13.09 | 1.46 |
| 05/07 | 1,532 | 1,540 | 1,513 | 1,535 | +0.52% | 127,700 | 1415億5987万 | +0.99% | 13 | 1.45 |
| 05/02 | 1,529 | 1,533 | 1,503 | 1,527 | +0.73% | 185,200 | 1408億2210万 | +0.39% | 12.93 | 1.45 |
| 05/01 | 1,495 | 1,519 | 1,486 | 1,516 | +1.34% | 140,700 | 1398億767万 | -0.52% | 12.84 | 1.43 |
| 04/30 | 1,466 | 1,500 | 1,466 | 1,496 | +2.12% | 169,300 | 1379億6324万 | -1.97% | 12.67 | 1.42 |
| 04/26 | 1,459 | 1,475 | 1,438 | 1,465 | -1.55% | 186,300 | 1351億438万 | -4.12% | 12.4 | 1.39 |
| 04/25 | 1,490 | 1,499 | 1,484 | 1,488 | -1.52% | 86,300 | 1372億2547万 | -2.87% | 12.6 | 1.41 |
| 04/24 | 1,523 | 1,527 | 1,492 | 1,511 | +0.07% | 143,300 | 1393億4656万 | -1.56% | 12.79 | 1.43 |
| 04/23 | 1,502 | 1,519 | 1,494 | 1,510 | +0.53% | 143,900 | 1392億5434万 | -1.69% | 12.78 | 1.43 |
| 04/22 | 1,486 | 1,510 | 1,481 | 1,502 | +1.62% | 137,500 | 1385億1657万 | -2.34% | 12.72 | 1.42 |
| 04/19 | 1,491 | 1,491 | 1,460 | 1,478 | -1.53% | 138,600 | 1363億325万 | -4.03% | 12.51 | 1.4 |
| 04/18 | 1,495 | 1,506 | 1,490 | 1,501 | +0.07% | 103,500 | 1384億2435万 | -2.66% | 12.71 | 1.42 |
| 04/17 | 1,518 | 1,520 | 1,493 | 1,500 | -1.45% | 113,100 | 1383億3213万 | -2.85% | 12.7 | 1.42 |
| 04/16 | 1,508 | 1,525 | 1,497 | 1,522 | +0.07% | 136,600 | 1403億6100万 | -1.55% | 12.89 | 1.44 |
| 04/15 | 1,563 | 1,563 | 1,514 | 1,521 | -3.92% | 145,700 | 1402億6877万 | -1.68% | 12.88 | 1.44 |
| 04/12 | 1,575 | 1,596 | 1,575 | 1,583 | +1.15% | 132,900 | 1459億8650万 | +2.19% | 13.4 | 1.5 |
| 04/11 | 1,539 | 1,574 | 1,539 | 1,565 | +0.26% | 113,300 | 1443億2652万 | +1.1% | 13.25 | 1.48 |
| 04/10 | 1,547 | 1,565 | 1,547 | 1,561 | +1.3% | 83,800 | 1439億5763万 | +0.84% | 13.22 | 1.48 |
| 04/09 | 1,543 | 1,548 | 1,530 | 1,541 | -0.13% | 98,700 | 1421億1320万 | -0.39% | 13.05 | 1.46 |
| 04/08 | 1,535 | 1,545 | 1,518 | 1,543 | +0.98% | 138,600 | 1422億9765万 | -0.32% | 13.06 | 1.46 |
| 04/05 | 1,489 | 1,530 | 1,489 | 1,528 | +1.6% | 144,100 | 1409億1432万 | -1.42% | 12.94 | 1.45 |
| 04/04 | 1,520 | 1,520 | 1,500 | 1,504 | -0.73% | 82,500 | 1387億101万 | -3.16% | 12.73 | 1.42 |
| 04/03 | 1,490 | 1,524 | 1,489 | 1,515 | +0.4% | 110,400 | 1397億1545万 | -2.7% | 12.83 | 1.43 |
| 04/02 | 1,528 | 1,535 | 1,508 | 1,509 | -1.69% | 90,100 | 1391億6212万 | -3.33% | 12.78 | 1.43 |
| 04/01 | 1,551 | 1,558 | 1,529 | 1,535 | -0.58% | 86,200 | 1415億5987万 | -1.98% | 13 | 1.45 |
| 03/29 | 1,540 | 1,550 | 1,531 | 1,544 | -0.39% | 127,300 | 1423億8987万 | -1.66% | 12.75 | 1.47 |
| 03/28 | 1,575 | 1,590 | 1,544 | 1,550 | -3.19% | 119,500 | 1429億4320万 | -1.4% | 12.8 | 1.48 |
| 03/27 | 1,608 | 1,635 | 1,600 | 1,601 | +2.04% | 300,900 | 1476億4649万 | +1.65% | 13.22 | 1.53 |
| 03/26 | 1,555 | 1,580 | 1,554 | 1,569 | +0.58% | 104,400 | 1446億9540万 | -0.44% | 12.95 | 1.5 |
| 03/25 | 1,566 | 1,574 | 1,553 | 1,560 | -0.7% | 182,400 | 1438億6541万 | -1.08% | 12.88 | 1.49 |
| 03/22 | 1,590 | 1,591 | 1,569 | 1,571 | +1.35% | 195,700 | 1448億7985万 | -0.38% | 12.97 | 1.5 |
| 03/21 | 1,559 | 1,574 | 1,550 | 1,550 | +0.65% | 132,100 | 1429億4320万 | -1.96% | 12.8 | 1.48 |
| 03/19 | 1,552 | 1,555 | 1,537 | 1,540 | -0.77% | 127,800 | 1420億2098万 | -2.9% | 12.72 | 1.47 |
| 03/18 | 1,546 | 1,559 | 1,546 | 1,552 | +0.32% | 61,800 | 1431億2764万 | -2.39% | 12.81 | 1.48 |
| 03/15 | 1,553 | 1,567 | 1,546 | 1,547 | +0.26% | 163,900 | 1426億6653万 | -3.07% | 12.77 | 1.48 |
| 03/14 | 1,530 | 1,553 | 1,528 | 1,543 | +0.59% | 101,700 | 1422億9765万 | -3.62% | 12.74 | 1.47 |
| 03/13 | 1,558 | 1,560 | 1,529 | 1,534 | -1.54% | 96,800 | 1414億6765万 | -4.54% | 12.67 | 1.47 |
| 03/12 | 1,535 | 1,559 | 1,526 | 1,558 | +0.78% | 101,400 | 1436億8097万 | -3.47% | 12.86 | 1.49 |
| 03/11 | 1,556 | 1,559 | 1,539 | 1,546 | -1.53% | 118,000 | 1425億7431万 | -4.57% | 12.76 | 1.48 |
| 03/08 | 1,551 | 1,585 | 1,547 | 1,570 | +1.03% | 141,800 | 1447億8762万 | -3.5% | 12.96 | 1.5 |
| 03/07 | 1,567 | 1,571 | 1,546 | 1,554 | -0.83% | 171,700 | 1433億1208万 | -4.84% | 12.83 | 1.48 |
| 03/06 | 1,540 | 1,572 | 1,537 | 1,567 | +1.62% | 200,600 | 1445億1096万 | -4.45% | 12.94 | 1.5 |
| 03/05 | 1,559 | 1,564 | 1,536 | 1,542 | -1.85% | 189,000 | 1422億542万 | -6.32% | 12.73 | 1.47 |
| 03/04 | 1,585 | 1,599 | 1,570 | 1,571 | -0.88% | 251,300 | 1448億7985万 | -4.96% | 12.97 | 1.5 |
| 03/01 | 1,599 | 1,601 | 1,582 | 1,585 | -1% | 102,400 | 1461億7095万 | -4.58% | 13.09 | 1.51 |
| 02/29 | 1,605 | 1,621 | 1,600 | 1,601 | -0.62% | 200,200 | 1476億4649万 | -4.02% | 13.22 | 1.53 |
| 02/28 | 1,618 | 1,631 | 1,607 | 1,611 | -0.8% | 98,500 | 1485億6870万 | -3.71% | 13.3 | 1.54 |
| 02/27 | 1,628 | 1,634 | 1,613 | 1,624 | -0.25% | 108,000 | 1497億6758万 | -3.22% | 13.41 | 1.55 |
| 02/26 | 1,629 | 1,659 | 1,628 | 1,628 | +0.43% | 136,400 | 1501億3647万 | -3.15% | 13.44 | 1.55 |
| 02/22 | 1,625 | 1,632 | 1,613 | 1,621 | +0.25% | 110,300 | 1494億9092万 | -3.68% | 13.38 | 1.55 |
| 02/21 | 1,617 | 1,632 | 1,615 | 1,617 | -0.37% | 168,200 | 1491億2203万 | -4.15% | 13.35 | 1.54 |
| 02/20 | 1,622 | 1,627 | 1,611 | 1,623 | +0.62% | 156,600 | 1496億7536万 | -4.08% | 13.4 | 1.55 |
| 02/19 | 1,600 | 1,617 | 1,590 | 1,613 | +0.75% | 180,600 | 1487億5315万 | -5.01% | 13.32 | 1.54 |
| 02/16 | 1,591 | 1,620 | 1,585 | 1,601 | +2.5% | 331,000 | 1476億4649万 | -5.99% | 13.22 | 1.53 |
| 02/15 | 1,576 | 1,604 | 1,561 | 1,562 | -5.68% | 468,500 | 1440億4985万 | -8.49% | 12.9 | 1.49 |
| 02/14 | 1,661 | 1,668 | 1,637 | 1,656 | -1.19% | 197,300 | 1527億1867万 | -3.33% | 13.67 | 1.58 |
| 02/13 | 1,680 | 1,691 | 1,673 | 1,676 | +1.02% | 228,000 | 1545億6309万 | -2.27% | 13.84 | 1.6 |
| 02/09 | 1,666 | 1,668 | 1,651 | 1,659 | -1.31% | 162,900 | 1529億9533万 | -3.27% | 13.7 | 1.58 |
| 02/08 | 1,681 | 1,694 | 1,667 | 1,681 | -0.36% | 133,500 | 1550億2420万 | -2.1% | 13.88 | 1.61 |
| 02/07 | 1,690 | 1,702 | 1,684 | 1,687 | -0.18% | 147,200 | 1555億7753万 | -1.92% | 13.93 | 1.61 |
| 02/06 | 1,708 | 1,713 | 1,690 | 1,690 | -1.34% | 137,500 | 1558億5419万 | -1.86% | 13.95 | 1.61 |
| 02/05 | 1,705 | 1,722 | 1,705 | 1,713 | +0.71% | 93,100 | 1579億7529万 | -0.58% | 14.14 | 1.64 |
| 02/02 | 1,706 | 1,715 | 1,699 | 1,701 | -0.64% | 91,600 | 1568億6863万 | -1.22% | 14.04 | 1.62 |
| 02/01 | 1,712 | 1,725 | 1,707 | 1,712 | -0.35% | 96,500 | 1578億8307万 | -0.41% | 14.14 | 1.64 |
| 01/31 | 1,717 | 1,727 | 1,699 | 1,718 | -0.98% | 129,100 | 1584億3639万 | +0.06% | 14.18 | 1.64 |
| 01/30 | 1,727 | 1,741 | 1,727 | 1,735 | +0.99% | 88,300 | 1600億416万 | +1.17% | 14.33 | 1.66 |
| 01/29 | 1,729 | 1,736 | 1,713 | 1,718 | -0.64% | 120,800 | 1584億3639万 | +0.17% | 14.18 | 1.64 |
| 01/26 | 1,743 | 1,745 | 1,726 | 1,729 | -2.21% | 99,200 | 1594億5083万 | +0.64% | 14.28 | 1.65 |
| 01/25 | 1,749 | 1,769 | 1,749 | 1,768 | +1.09% | 100,000 | 1630億4747万 | +2.79% | 14.6 | 1.69 |
| 01/24 | 1,739 | 1,761 | 1,726 | 1,749 | +0.58% | 132,300 | 1612億9526万 | +1.63% | 14.44 | 1.67 |
| 01/23 | 1,737 | 1,751 | 1,731 | 1,739 | +1.22% | 114,400 | 1603億7304万 | +0.99% | 14.36 | 1.66 |
| 01/22 | 1,732 | 1,745 | 1,716 | 1,718 | +0.53% | 117,700 | 1584億3639万 | -0.35% | 14.18 | 1.64 |
| 01/19 | 1,696 | 1,720 | 1,695 | 1,709 | +1% | 119,100 | 1576億640万 | -0.93% | 14.11 | 1.63 |
| 01/18 | 1,706 | 1,716 | 1,690 | 1,692 | -1.57% | 151,500 | 1560億3864万 | -1.97% | 13.97 | 1.62 |
| 01/17 | 1,723 | 1,739 | 1,714 | 1,719 | -0.46% | 97,800 | 1585億2862万 | -0.41% | 14.19 | 1.64 |
| 01/16 | 1,771 | 1,771 | 1,727 | 1,727 | -2.54% | 103,900 | 1592億6639万 | +0.17% | 14.26 | 1.65 |
| 01/15 | 1,744 | 1,772 | 1,741 | 1,772 | +1.66% | 157,400 | 1634億1635万 | +2.9% | 14.63 | 1.69 |
| 01/12 | 1,715 | 1,744 | 1,710 | 1,743 | +1.75% | 187,500 | 1607億4193万 | +1.57% | 14.39 | 1.66 |
| 01/11 | 1,720 | 1,720 | 1,701 | 1,713 | +1% | 107,800 | 1579億7529万 | +0.12% | 14.14 | 1.64 |
| 01/10 | 1,695 | 1,711 | 1,690 | 1,696 | -0.24% | 123,600 | 1564億752万 | -0.7% | 14 | 1.62 |
| 01/09 | 1,701 | 1,729 | 1,696 | 1,700 | +0.06% | 124,100 | 1567億7641万 | -0.29% | 14.04 | 1.62 |
| 01/05 | 1,713 | 1,734 | 1,695 | 1,699 | -0.59% | 203,700 | 1566億8419万 | -0.23% | 14.03 | 1.62 |
| 01/04 | 1,700 | 1,723 | 1,688 | 1,709 | -2.68% | 170,600 | 1576億640万 | +0.53% | 14.11 | 1.63 |
| 2023 | ||||||||||
| 12/29 | 1,721 | 1,760 | 1,721 | 1,756 | +1.21% | 134,900 | 1619億4081万 | +3.48% | 14.64 | 1.79 |
| 12/28 | 1,707 | 1,744 | 1,706 | 1,735 | +1.64% | 141,600 | 1600億416万 | +2.48% | 14.47 | 1.77 |
| 12/27 | 1,683 | 1,717 | 1,679 | 1,707 | +1.85% | 184,600 | 1574億2196万 | +0.95% | 14.23 | 1.74 |
| 12/26 | 1,650 | 1,683 | 1,645 | 1,676 | +2.07% | 159,600 | 1545億6309万 | -0.71% | 13.98 | 1.71 |
| 12/25 | 1,666 | 1,673 | 1,642 | 1,642 | -1.44% | 95,200 | 1514億2757万 | -2.61% | 13.69 | 1.67 |
| 12/22 | 1,643 | 1,668 | 1,642 | 1,666 | -0.18% | 137,700 | 1536億4088万 | -1.13% | 13.89 | 1.69 |
| 12/21 | 1,705 | 1,713 | 1,669 | 1,669 | -3.8% | 209,100 | 1539億1754万 | -0.77% | 13.92 | 1.7 |
| 12/20 | 1,749 | 1,767 | 1,734 | 1,735 | -2.31% | 392,100 | 1600億416万 | +3.15% | 14.47 | 1.77 |
| 12/19 | 1,800 | 1,804 | 1,751 | 1,776 | -1.11% | 225,200 | 1637億8524万 | +5.71% | 14.81 | 1.81 |
| 12/18 | 1,790 | 1,803 | 1,780 | 1,796 | +0.62% | 207,300 | 1656億2967万 | +7.16% | 14.98 | 1.83 |
| 12/15 | 1,796 | 1,820 | 1,778 | 1,785 | +0.11% | 281,700 | 1646億1523万 | +6.69% | 14.88 | 1.82 |
| 12/14 | 1,779 | 1,798 | 1,773 | 1,783 | +0.96% | 187,600 | 1644億3079万 | +6.83% | 14.87 | 1.81 |
| 12/13 | 1,767 | 1,780 | 1,762 | 1,766 | +1.09% | 200,800 | 1628億6302万 | +6% | 14.73 | 1.8 |
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 | 170 1,021 6/20 | 91 545 1/22 | 336,600 56,100 2/20 | - | - | +33.28% 2/20 | -18.82% 1/22 |
| 2009年 3月期 | 308 1,230 7/22 | 101 405 10/10 | 228,000 57,000 6/11 | - | - | +38.11% 6/16 | -38.27% 9/5 |
| 2010年 3月期 | 158 630 4/1 | 102 408 12/7 | 572,400 143,100 8/25 | - | - | +28.98% 4/22 | -12.31% 11/27 |
| 2011年 3月期 | 288 1,150 3/8 | 145 582 4/13 581 4/12 | 502,400 125,600 2/3 | 235億7270万 | 119億933万 | +24.35% 2/25 | -24.53% 3/15 |
| 2012年 3月期 | 470 1,880 3/16 1,880 3/15 | 216 863 4/11 | 399,200 99,800 7/21 | 385億3624万 | 176億8977万 | +24.47% 3/15 | -20.35% 8/23 |
| 2013年 3月期 | 570 2,280 4/10 | 252 1,006 8/10 1,006 8/9 | 919,600 229,900 3/8 | 467億3544万 | 206億2098万 | +16.71% 9/18 | -23.54% 6/4 |
| 2014年 3月期 | 550 2,200 3/25 | 268 1,070 6/27 | 1,586,400 396,600 3/20 | 492億7713万 | 219億3286万 | +24.83% 3/24 | -12.85% 4/15 |
| 2015年 3月期 | 683 2,733 7/16 | 405 1,618 5/20 | 1,364,000 341,000 2/6 | 612億1564万 | 362億4109万 | +21.73% 6/16 | -11.75% 8/11 |
| 2016年 3月期 | 1,006 2,012 3/31 | 554 2,217 8/25 | 866,800 216,700 5/19 | 801億986万 | 441億3607万 | +19.99% 3/2 | -16.33% 8/25 |
| 2017年 3月期 | 1,550 3,100 7/25 | 895 1,790 11/9 | 4,113,800 2,056,900 7/25 | 1234億2971万 | 712億7070万 | +32.6% 7/22 | -13.59% 11/9 |
| 2018年 3月期 | 1,368 2,735 1/29 | 1,033 2,066 4/6 | 713,000 356,500 5/24 | 1089億5383万 | 822億5993万 | +13.68% 11/9 | -12.48% 2/14 |
| 2019年 3月期 | 1,718 3,435 3/29 | 1,170 2,340 4/23 | 1,167,200 583,600 5/9 | 1488億7361万 | 936億5484万 | +20.6% 5/10 | -11.02% 12/25 |
| 2020年 3月期 | 2,378 4,755 1/22 | 1,451 2,902 3/13 | 890,200 445,100 11/7 | 2097億1979万 | 1292億896万 | +18.89% 4/10 | -18.8% 3/16 |
| 2021年 3月期 | 2,775 5,550 7/10 | 1,795 3,590 4/2 | 1,013,400 506,700 5/20 | 2486億4061万 | 1598億4155万 | +12.61% 5/29 | -11.57% 11/18 |
| 2022年 3月期 | 2,467 4/13 | 1,310 12/2 12/1 | 1,036,300 11/10 | 2275億1024万 | 1208億1006万 | +8.72% 2/15 | -16.21% 11/30 11/29 |
| 2023年 3月期 | 1,788 8/19 | 1,226 3/29 | 720,200 5/11 | 1648億9189万 | 1130億6346万 | +9.5% 7/22 | -10% 10/13 |
| 2024年 3月期 | 1,840 9/7 | 1,225 4/10 | 736,400 8/9 | 1696億8741万 | 1129億7123万 | +13.78% 8/9 | -8.52% 2/15 |
| 最新 | 1,536 2024/5/14 | 130,100 | 1416億5210万 | +0.85% 1,523 | |||
年間値上がり率
- 2007/12/27 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/27
- 58%（1.58倍）
- 2009/12/30 vs 2008/12/30
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/30
- 60%（1.6倍）
- 2011/12/30 vs 2010/12/30
- 86%（1.86倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- -11%（0.89倍）
- 2014/12/30 vs 2013/12/30
- 83%（1.83倍）
- 2015/12/30 vs 2014/12/30
- 30%（1.3倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 58%（1.58倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -43%（0.57倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/05/14 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
91円（2008/01/22） - 1591%（16.91倍）
1,536円（5/14）