株価チャート
株価
5/17
- 前日 (5/16)
- 1,875
- 始値
- 1,870
- 高値
- 1,885
- 安値
- 1,870
- 終値 +0.53%
- 1,885
- 出来高 -60.56%
- 5,600
乖離率
- 株価（5日）
移動平均値 - +0.32%
1,879 - 株価（25日）
移動平均値 - +2.28%
1,843 - 出来高（5日）
移動平均値 - -55.63%
12,620
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 | 1,870 | 1,885 | 1,870 | 1,885 | +0.53% | 5,600 | 185億7876万 | +2.28% | 16.31 | 0.67 |
| 05/16 | 1,851 | 1,877 | 1,816 | 1,875 | +2.46% | 14,200 | 184億8020万 | +1.9% | 16.23 | 0.67 |
| 05/15 | 1,886 | 1,886 | 1,828 | 1,830 | -3.89% | 23,300 | 180億3667万 | -0.38% | 15.84 | 0.65 |
| 05/14 | 1,902 | 1,910 | 1,887 | 1,904 | +0.21% | 11,100 | 187億6602万 | +3.7% | 16.48 | 0.68 |
| 05/13 | 1,878 | 1,906 | 1,877 | 1,900 | +1.6% | 8,900 | 187億2660万 | +3.71% | 16.44 | 0.68 |
| 05/10 | 1,867 | 1,875 | 1,857 | 1,870 | +0.16% | 4,500 | 184億3092万 | +2.24% | 16.19 | 0.66 |
| 05/09 | 1,853 | 1,873 | 1,853 | 1,867 | 0% | 2,200 | 184億135万 | +2.19% | 16.16 | 0.66 |
| 05/08 | 1,863 | 1,877 | 1,861 | 1,867 | +0.48% | 7,500 | 184億135万 | +2.3% | 16.16 | 0.66 |
| 05/07 | 1,848 | 1,866 | 1,847 | 1,858 | +0.54% | 6,400 | 183億1264万 | +1.81% | 16.08 | 0.66 |
| 05/02 | 1,859 | 1,859 | 1,840 | 1,848 | -0.59% | 3,100 | 182億1408万 | +1.2% | 15.99 | 0.66 |
| 05/01 | 1,856 | 1,859 | 1,852 | 1,859 | -0.16% | 1,800 | 183億2250万 | +1.58% | 16.09 | 0.66 |
| 04/30 | 1,843 | 1,878 | 1,843 | 1,862 | +1.03% | 20,200 | 183億5207万 | +1.69% | 16.12 | 0.66 |
| 04/26 | 1,834 | 1,860 | 1,821 | 1,843 | +0.33% | 8,800 | 181億6480万 | +0.55% | 15.95 | 0.66 |
| 04/25 | 1,847 | 1,847 | 1,815 | 1,837 | +0.66% | 14,200 | 181億566万 | +0.11% | 15.9 | 0.65 |
| 04/24 | 1,818 | 1,836 | 1,802 | 1,825 | +1.45% | 14,400 | 179億8739万 | -0.71% | 15.8 | 0.65 |
| 04/23 | 1,802 | 1,802 | 1,786 | 1,799 | +0.22% | 4,600 | 177億3113万 | -2.23% | 15.57 | 0.64 |
| 04/22 | 1,788 | 1,804 | 1,780 | 1,795 | +0.39% | 11,200 | 176億9171万 | -2.55% | 15.54 | 0.64 |
| 04/19 | 1,798 | 1,810 | 1,767 | 1,788 | -1.65% | 28,300 | 176億2271万 | -3.04% | 15.48 | 0.64 |
| 04/18 | 1,820 | 1,820 | 1,809 | 1,818 | +0.83% | 3,000 | 179億1840万 | -1.57% | 15.74 | 0.65 |
| 04/17 | 1,811 | 1,825 | 1,796 | 1,803 | -0.5% | 9,900 | 177億7056万 | -2.38% | 15.61 | 0.64 |
| 04/16 | 1,826 | 1,826 | 1,806 | 1,812 | -1.04% | 13,500 | 178億5926万 | -2% | 15.68 | 0.64 |
| 04/15 | 1,840 | 1,840 | 1,826 | 1,831 | -0.7% | 5,100 | 180億4653万 | -1.13% | 15.85 | 0.65 |
| 04/12 | 1,852 | 1,855 | 1,831 | 1,844 | 0% | 10,000 | 181億7466万 | -0.54% | 15.96 | 0.66 |
| 04/11 | 1,883 | 1,883 | 1,830 | 1,844 | +2.1% | 16,400 | 181億7466万 | -0.65% | 15.96 | 0.66 |
| 04/10 | 1,810 | 1,811 | 1,802 | 1,806 | -0.22% | 3,200 | 178億12万 | -2.8% | 15.63 | 0.64 |
| 04/09 | 1,808 | 1,818 | 1,797 | 1,810 | +0.11% | 6,600 | 178億3955万 | -2.74% | 15.67 | 0.64 |
| 04/08 | 1,817 | 1,820 | 1,802 | 1,808 | +0.17% | 9,500 | 178億1984万 | -3.06% | 15.65 | 0.64 |
| 04/05 | 1,795 | 1,807 | 1,790 | 1,805 | -0.44% | 11,300 | 177億9027万 | -3.48% | 15.62 | 0.64 |
| 04/04 | 1,813 | 1,820 | 1,803 | 1,813 | +0.33% | 17,700 | 178億6912万 | -3.31% | 15.69 | 0.64 |
| 04/03 | 1,814 | 1,820 | 1,798 | 1,807 | -0.39% | 16,000 | 178億998万 | -3.88% | 15.64 | 0.64 |
| 04/02 | 1,846 | 1,846 | 1,800 | 1,814 | -0.71% | 19,500 | 178億7897万 | -3.77% | 15.7 | 0.64 |
| 04/01 | 1,860 | 1,864 | 1,826 | 1,827 | -2.25% | 9,800 | 180億710万 | -3.23% | 15.81 | 0.65 |
| 03/29 | 1,884 | 1,893 | 1,860 | 1,869 | -0.95% | 8,600 | 184億2106万 | -1.22% | 13.06 | 0.66 |
| 03/28 | 1,882 | 1,901 | 1,874 | 1,887 | -2.63% | 14,200 | 185億9847万 | -0.26% | 13.18 | 0.67 |
| 03/27 | 1,920 | 1,949 | 1,905 | 1,938 | +2% | 13,600 | 191億113万 | +2.38% | 13.54 | 0.69 |
| 03/26 | 1,879 | 1,909 | 1,870 | 1,900 | +0.16% | 9,400 | 187億2660万 | +0.53% | 13.27 | 0.68 |
| 03/25 | 1,893 | 1,902 | 1,890 | 1,897 | -0.16% | 11,900 | 186億9703万 | +0.42% | 13.25 | 0.67 |
| 03/22 | 1,900 | 1,906 | 1,886 | 1,900 | +0.11% | 8,900 | 187億2660万 | +0.64% | 13.27 | 0.68 |
| 03/21 | 1,885 | 1,909 | 1,830 | 1,898 | +0.8% | 30,900 | 187億689万 | +0.64% | 13.26 | 0.67 |
| 03/19 | 1,868 | 1,883 | 1,861 | 1,883 | +1.07% | 9,900 | 185億5904万 | -0.16% | 13.15 | 0.67 |
| 03/18 | 1,858 | 1,890 | 1,836 | 1,863 | +1.03% | 17,800 | 183億6192万 | -1.32% | 13.01 | 0.66 |
| 03/15 | 1,840 | 1,854 | 1,830 | 1,844 | +0.05% | 10,800 | 181億7466万 | -2.49% | 12.88 | 0.66 |
| 03/14 | 1,842 | 1,846 | 1,823 | 1,843 | +0.71% | 13,100 | 181億6480万 | -2.74% | 12.87 | 0.66 |
| 03/13 | 1,866 | 1,866 | 1,830 | 1,830 | -1.4% | 12,400 | 180億3667万 | -3.63% | 12.78 | 0.65 |
| 03/12 | 1,856 | 1,859 | 1,832 | 1,856 | -1.01% | 12,700 | 182億9293万 | -2.52% | 12.97 | 0.66 |
| 03/11 | 1,876 | 1,885 | 1,831 | 1,875 | -1.26% | 20,400 | 184億8020万 | -1.73% | 13.1 | 0.67 |
| 03/08 | 1,870 | 1,910 | 1,870 | 1,899 | +0.74% | 18,200 | 187億1674万 | -0.63% | 13.27 | 0.68 |
| 03/07 | 1,881 | 1,891 | 1,877 | 1,885 | +0.21% | 11,000 | 185億7876万 | -1.57% | 13.17 | 0.67 |
| 03/06 | 1,862 | 1,893 | 1,862 | 1,881 | -0.95% | 14,100 | 185億3933万 | -1.98% | 13.14 | 0.67 |
| 03/05 | 1,877 | 1,910 | 1,867 | 1,899 | +0.16% | 12,100 | 187億1674万 | -1.4% | 13.27 | 0.68 |
| 03/04 | 1,917 | 1,918 | 1,890 | 1,896 | -1.71% | 15,300 | 186億8717万 | -1.81% | 13.24 | 0.67 |
| 03/01 | 1,935 | 1,935 | 1,917 | 1,929 | -0.36% | 3,200 | 190億1243万 | -0.41% | 13.48 | 0.69 |
| 02/29 | 1,950 | 1,953 | 1,936 | 1,936 | -0.51% | 5,700 | 190億8142万 | -0.31% | 13.52 | 0.69 |
| 02/28 | 1,935 | 1,969 | 1,934 | 1,946 | +1.09% | 8,600 | 191億7998万 | 0% | 13.59 | 0.69 |
| 02/27 | 1,906 | 1,936 | 1,906 | 1,925 | +1% | 5,000 | 189億7300万 | -1.28% | 13.45 | 0.68 |
| 02/26 | 1,909 | 1,924 | 1,896 | 1,906 | -0.21% | 8,400 | 187億8573万 | -2.51% | 13.31 | 0.68 |
| 02/22 | 1,924 | 1,924 | 1,891 | 1,910 | +1.38% | 10,600 | 188億2516万 | -2.55% | 13.34 | 0.68 |
| 02/21 | 1,896 | 1,899 | 1,883 | 1,884 | -0.79% | 6,000 | 185億6890万 | -4.07% | 13.16 | 0.67 |
| 02/20 | 1,887 | 1,927 | 1,887 | 1,899 | +1.23% | 8,900 | 187億1674万 | -3.6% | 13.27 | 0.68 |
| 02/19 | 1,862 | 1,890 | 1,842 | 1,876 | +0.75% | 14,700 | 184億9005万 | -5.11% | 13.11 | 0.67 |
| 02/16 | 1,886 | 1,892 | 1,860 | 1,862 | -0.16% | 10,500 | 183億5207万 | -6.05% | 13.01 | 0.66 |
| 02/15 | 1,871 | 1,891 | 1,846 | 1,865 | -0.21% | 17,300 | 183億8163万 | -6.14% | 13.03 | 0.66 |
| 02/14 | 1,895 | 1,897 | 1,860 | 1,869 | -1.48% | 16,300 | 184億2106万 | -6.13% | 13.06 | 0.66 |
| 02/13 | 1,910 | 1,927 | 1,883 | 1,897 | -0.94% | 21,100 | 186億9703万 | -4.91% | 13.25 | 0.67 |
| 02/09 | 1,940 | 1,953 | 1,915 | 1,915 | -1.59% | 15,700 | 188億7444万 | -4.15% | 13.38 | 0.68 |
| 02/08 | 1,952 | 1,957 | 1,920 | 1,946 | -0.15% | 12,900 | 191億7998万 | -2.75% | 13.59 | 0.69 |
| 02/07 | 1,942 | 1,958 | 1,933 | 1,949 | +0.36% | 8,500 | 192億955万 | -2.74% | 13.62 | 0.69 |
| 02/06 | 1,940 | 1,957 | 1,937 | 1,942 | -0.77% | 8,000 | 191億4055万 | -3.14% | 13.57 | 0.69 |
| 02/05 | 1,949 | 1,971 | 1,946 | 1,957 | +0.77% | 7,000 | 192億8840万 | -2.49% | 13.67 | 0.7 |
| 02/02 | 1,955 | 1,978 | 1,926 | 1,942 | -1.02% | 18,000 | 191億4055万 | -3.14% | 13.57 | 0.69 |
| 02/01 | 1,985 | 1,985 | 1,960 | 1,962 | -1.16% | 7,400 | 193億3768万 | -2.05% | 13.71 | 0.7 |
| 01/31 | 2,000 | 2,000 | 1,950 | 1,985 | -0.8% | 14,400 | 195億6437万 | -0.75% | 13.87 | 0.71 |
| 01/30 | 2,042 | 2,042 | 2,001 | 2,001 | -1.96% | 9,000 | 197億2207万 | +0.3% | 13.98 | 0.71 |
| 01/29 | 2,052 | 2,056 | 2,041 | 2,041 | +0.54% | 3,200 | 201億1631万 | +2.56% | 14.26 | 0.73 |
| 01/26 | 2,062 | 2,062 | 2,030 | 2,030 | -1.46% | 16,600 | 200億789万 | +2.42% | 14.18 | 0.72 |
| 01/25 | 2,038 | 2,067 | 2,038 | 2,060 | +1.28% | 15,600 | 203億358万 | +4.36% | 14.39 | 0.73 |
| 01/24 | 2,051 | 2,069 | 2,022 | 2,034 | -0.59% | 13,500 | 200億4732万 | +3.46% | 14.21 | 0.72 |
| 01/23 | 2,055 | 2,060 | 2,041 | 2,046 | -0.39% | 8,100 | 201億6559万 | +4.44% | 14.29 | 0.73 |
| 01/22 | 2,037 | 2,059 | 2,036 | 2,054 | +1.03% | 5,400 | 202億4444万 | +5.23% | 14.35 | 0.73 |
| 01/19 | 2,037 | 2,057 | 2,021 | 2,033 | -0.15% | 8,800 | 200億3746万 | +4.52% | 14.2 | 0.72 |
| 01/18 | 2,038 | 2,050 | 2,028 | 2,036 | +0.94% | 7,400 | 200億6703万 | +5% | 14.22 | 0.72 |
| 01/17 | 2,020 | 2,051 | 2,010 | 2,017 | -0.44% | 15,000 | 198億7976万 | +4.4% | 14.09 | 0.72 |
| 01/16 | 2,070 | 2,070 | 2,022 | 2,026 | -2.17% | 11,400 | 199億6847万 | +5.19% | 14.15 | 0.72 |
| 01/15 | 2,020 | 2,072 | 2,009 | 2,071 | +3.24% | 37,800 | 204億1199万 | +7.75% | 14.47 | 0.74 |
| 01/12 | 1,980 | 2,013 | 1,968 | 2,006 | +1.26% | 17,100 | 197億7135万 | +4.81% | 14.01 | 0.71 |
| 01/11 | 1,975 | 1,994 | 1,969 | 1,981 | +0.3% | 18,100 | 195億2494万 | +3.72% | 13.84 | 0.7 |
| 01/10 | 1,979 | 1,986 | 1,975 | 1,975 | +0.15% | 8,500 | 194億6581万 | +3.46% | 13.8 | 0.7 |
| 01/09 | 1,977 | 1,984 | 1,963 | 1,972 | +0.1% | 10,700 | 194億3624万 | +3.35% | 13.78 | 0.7 |
| 01/05 | 1,980 | 2,010 | 1,966 | 1,970 | -0.4% | 9,000 | 194億1653万 | +3.25% | 13.76 | 0.7 |
| 01/04 | 1,984 | 2,001 | 1,958 | 1,978 | -2.32% | 20,400 | 194億9537万 | +3.72% | 13.82 | 0.7 |
| 2023 | ||||||||||
| 12/29 | 1,989 | 2,038 | 1,980 | 2,025 | +2.84% | 27,500 | 199億5861万 | +6.24% | 14.37 | 0.76 |
| 12/28 | 2,019 | 2,019 | 1,966 | 1,969 | -1.7% | 18,200 | 194億667万 | +3.36% | 13.97 | 0.74 |
| 12/27 | 1,950 | 2,031 | 1,944 | 2,003 | +5.31% | 47,100 | 197億4178万 | +5.14% | 14.21 | 0.75 |
| 12/26 | 1,904 | 1,910 | 1,888 | 1,902 | -0.11% | 14,200 | 187億4631万 | -0.05% | 13.5 | 0.71 |
| 12/25 | 1,905 | 1,906 | 1,889 | 1,904 | +1.33% | 7,700 | 187億6602万 | -0.05% | 13.51 | 0.71 |
| 12/22 | 1,864 | 1,886 | 1,860 | 1,879 | +0.8% | 13,700 | 185億1962万 | -1.42% | 13.33 | 0.7 |
| 12/21 | 1,868 | 1,872 | 1,856 | 1,864 | -0.21% | 5,400 | 183億7178万 | -2.2% | 13.23 | 0.7 |
| 12/20 | 1,848 | 1,876 | 1,848 | 1,868 | +1.08% | 10,700 | 184億1120万 | -2.05% | 13.25 | 0.7 |
| 12/19 | 1,839 | 1,848 | 1,824 | 1,848 | +0.87% | 12,100 | 182億1408万 | -3.25% | 13.11 | 0.69 |
| 12/18 | 1,841 | 1,841 | 1,819 | 1,832 | -0.97% | 11,600 | 180億5638万 | -4.38% | 13 | 0.69 |
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 | 2,900 580 4/26 | 1,450 290 3/18 | 81,800 409,000 2/14 | - | - | +3.99% 10/11 | -16.17% 1/16 |
| 2009年 3月期 | 1,840 368 6/25 | 865 173 2/24 | 62,000 310,000 10/7 | - | - | +9.7% 4/14 | -28.11% 10/8 |
| 2010年 3月期 | 1,375 275 8/14 | 920 184 12/1 | 41,200 206,000 2/12 | - | - | +20.54% 6/5 | -10.86% 11/16 |
| 2011年 3月期 | 1,230 246 4/15 | 635 127 3/15 | 63,400 317,000 1/13 | 124億7441万 | 64億4004万 | +5.25% 6/22 6/21 | -26.13% 3/15 |
| 2012年 3月期 | 915 183 4/1 | 580 116 11/25 | 1,912,800 9,564,000 1/12 | 92億7974万 | 58億8224万 | +25.2% 1/12 | -10.62% 8/9 |
| 2013年 3月期 | 1,140 228 3/1 | 570 114 5/15 | 2,565,800 12,829,000 3/1 | 115億6165万 | 57億8082万 | +17.82% 3/1 | -11.6% 5/14 |
| 2014年 3月期 | 1,100 220 5/22 | 765 153 6/27 | 60,600 303,000 5/15 | 111億5598万 | 77億5847万 | +11.05% 5/14 | -13.71% 6/7 |
| 2015年 3月期 | 1,335 267 12/24 | 800 160 5/21 | 693,800 3,469,000 12/22 | 135億3934万 | 81億1346万 | +24.9% 12/22 | -9.29% 10/17 |
| 2016年 3月期 | 1,225 245 5/15 245 4/30 他6件 | 750 150 2/12 | 78,200 391,000 5/18 | 124億2374万 | 76億637万 | +7.22% 11/9 | -17.19% 2/12 |
| 2017年 3月期 | 990 198 3/28 198 3/21 他2件 | 675 135 6/28 | 73,000 365,000 12/6 | 100億4041万 | 68億4573万 | +10% 12/8 | -10.33% 6/14 |
| 2018年 3月期 | 1,442 2/26 | 870 174 4/14 | 120,200 601,000 5/25 | 146億2452万 | 88億2339万 | +11.41% 11/24 | -8.21% 2/14 |
| 2019年 3月期 | 1,347 6/13 | 1,042 12/25 | 52,100 12/21 | 136億6104万 | 105億6778万 | +4.64% 9/25 | -10.94% 12/25 |
| 2020年 3月期 | 1,261 4/5 | 902 3/13 | 47,200 2/25 | 127億8885万 | 91億4793万 | +12.18% 3/27 | -16.28% 3/16 |
| 2021年 3月期 | 1,252 9/28 | 1,018 1/7 | 38,700 3/29 | 126億9757万 | 103億2438万 | +6.33% 2/16 2/15 | -9.71% 12/28 |
| 2022年 3月期 | 1,674 9/14 | 1,055 4/30 | 82,800 5/12 | 169億7742万 | 106億9963万 | +18.27% 9/7 | -13.4% 10/13 |
| 2023年 3月期 | 1,579 3/9 | 1,295 6/20 | 78,700 10/28 | 160億1395万 | 131億3367万 | +7.19% 1/25 | -6.52% 6/20 |
| 2024年 3月期 | 2,072 1/15 | 1,454 4/6 | 80,200 8/9 | 204億2185万 | 147億4622万 | +8.45% 9/7 | -6.13% 2/14 |
| 最新 | 1,885 2024/5/17 | 5,600 | 185億7876万 | +2.28% 1,843 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -9%（0.91倍）
- 1985/12/28 vs 1984/12/28
- -20%（0.8倍）
- 1986/12/27 vs 1985/12/28
- -8%（0.92倍）
- 1987/12/28 vs 1986/12/27
- 28%（1.28倍）
- 1988/12/28 vs 1987/12/28
- 26%（1.26倍）
- 1989/12/29 vs 1988/12/28
- 57%（1.57倍）
- 1990/12/28 vs 1989/12/29
- -28%（0.72倍）
- 1991/12/30 vs 1990/12/28
- -22%（0.78倍）
- 1992/12/30 vs 1991/12/30
- -38%（0.62倍）
- 1993/12/30 vs 1992/12/30
- 23%（1.23倍）
- 1994/12/30 vs 1993/12/30
- 26%（1.26倍）
- 1995/12/29 vs 1994/12/30
- 5%（1.05倍）
- 1996/12/30 vs 1995/12/29
- -24%（0.76倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- -3%（0.97倍）
- 1999/12/30 vs 1998/12/30
- 12%（1.12倍）
- 2000/12/29 vs 1999/12/30
- 8%（1.08倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 47%（1.47倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 15%（1.15倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- -12%（0.88倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 45%（1.45倍）
- 2024/05/17 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
570円（2012/05/15） - 231%（3.31倍）
1,885円（5/17）