株価チャート
株価
5/15
- 前日 (5/14)
- 1,295
- 始値
- 1,310
- 高値
- 1,318
- 安値
- 1,292
- 終値 +0.39%
- 1,300
- 出来高 +14.81%
- 3,100
乖離率
- 株価（5日）
移動平均値 - +0.54%
1,293 - 株価（25日）
移動平均値 - -0.23%
1,303 - 出来高（5日）
移動平均値 - +4.03%
2,980
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 | 1,310 | 1,318 | 1,292 | 1,300 | +0.39% | 3,100 | 128億7000万 | -0.23% | 8.23 | 0.81 |
| 05/14 | 1,283 | 1,300 | 1,283 | 1,295 | +0.94% | 2,700 | 128億2050万 | -0.69% | 8.2 | 0.81 |
| 05/13 | 1,283 | 1,293 | 1,281 | 1,283 | -0.39% | 600 | 127億170万 | -1.69% | 8.12 | 0.8 |
| 05/10 | 1,291 | 1,302 | 1,281 | 1,288 | -0.77% | 2,300 | 127億5120万 | -1.38% | 8.15 | 0.8 |
| 05/09 | 1,298 | 1,299 | 1,288 | 1,298 | +0.23% | 6,200 | 128億5020万 | -0.69% | 8.22 | 0.81 |
| 05/08 | 1,295 | 1,302 | 1,289 | 1,295 | +0.08% | 13,400 | 128億2050万 | -1.07% | 8.2 | 0.81 |
| 05/07 | 1,299 | 1,305 | 1,294 | 1,294 | 0% | 6,800 | 128億1060万 | -1.3% | 8.19 | 0.81 |
| 05/02 | 1,302 | 1,302 | 1,287 | 1,294 | +0.54% | 5,700 | 128億1060万 | -1.45% | 8.19 | 0.81 |
| 05/01 | 1,289 | 1,291 | 1,287 | 1,287 | -0.16% | 3,000 | 127億4130万 | -2.28% | 8.15 | 0.8 |
| 04/30 | 1,286 | 1,294 | 1,283 | 1,289 | +0.16% | 3,400 | 127億6110万 | -2.35% | 8.16 | 0.8 |
| 04/26 | 1,279 | 1,287 | 1,278 | 1,287 | +0.7% | 600 | 127億4130万 | -2.72% | 8.15 | 0.8 |
| 04/25 | 1,277 | 1,288 | 1,277 | 1,278 | +0.08% | 4,700 | 126億5220万 | -3.69% | 8.09 | 0.8 |
| 04/24 | 1,268 | 1,292 | 1,267 | 1,277 | -0.78% | 8,300 | 126億4230万 | -3.98% | 8.08 | 0.8 |
| 04/23 | 1,305 | 1,305 | 1,283 | 1,287 | -0.46% | 4,800 | 127億4130万 | -3.52% | 8.15 | 0.8 |
| 04/22 | 1,313 | 1,313 | 1,293 | 1,293 | -1.52% | 4,600 | 128億70万 | -3.29% | 8.18 | 0.81 |
| 04/19 | 1,302 | 1,318 | 1,242 | 1,313 | +0.31% | 8,800 | 129億9870万 | -1.94% | 8.31 | 0.82 |
| 04/18 | 1,300 | 1,309 | 1,300 | 1,309 | -0.15% | 700 | 129億5910万 | -2.39% | 8.28 | 0.82 |
| 04/17 | 1,314 | 1,317 | 1,302 | 1,311 | +0.31% | 2,600 | 129億7890万 | -2.31% | 8.3 | 0.82 |
| 04/16 | 1,321 | 1,321 | 1,300 | 1,307 | -0.98% | 4,300 | 129億3930万 | -2.61% | 8.27 | 0.82 |
| 04/15 | 1,315 | 1,320 | 1,313 | 1,320 | -0.6% | 1,400 | 130億6800万 | -1.71% | 8.35 | 0.82 |
| 04/12 | 1,335 | 1,341 | 1,328 | 1,328 | -1.63% | 5,400 | 131億4720万 | -1.26% | 8.41 | 0.83 |
| 04/11 | 1,328 | 1,350 | 1,328 | 1,350 | +0.9% | 2,200 | 133億6500万 | +0.22% | 8.54 | 0.84 |
| 04/10 | 1,331 | 1,338 | 1,331 | 1,338 | +0.22% | 1,600 | 132億4620万 | -0.74% | 8.47 | 0.83 |
| 04/09 | 1,330 | 1,335 | 1,327 | 1,335 | +0.38% | 5,000 | 132億1650万 | -1.04% | 8.45 | 0.83 |
| 04/08 | 1,318 | 1,330 | 1,318 | 1,330 | +0.91% | 3,800 | 131億6700万 | -1.41% | 8.42 | 0.83 |
| 04/05 | 1,311 | 1,325 | 1,309 | 1,318 | -0.15% | 2,700 | 130億4820万 | -2.44% | 8.34 | 0.82 |
| 04/04 | 1,310 | 1,320 | 1,305 | 1,320 | +0.61% | 2,200 | 130億6800万 | -2.44% | 8.35 | 0.82 |
| 04/03 | 1,313 | 1,318 | 1,305 | 1,312 | -0.23% | 3,400 | 129億8880万 | -3.24% | 8.3 | 0.82 |
| 04/02 | 1,330 | 1,330 | 1,314 | 1,315 | -1.28% | 8,000 | 130億1850万 | -3.17% | 8.32 | 0.82 |
| 04/01 | 1,350 | 1,350 | 1,332 | 1,332 | -2.13% | 3,500 | 131億8680万 | -2.06% | 8.43 | 0.83 |
| 03/29 | 1,340 | 1,361 | 1,331 | 1,361 | +1.57% | 6,200 | 134億7390万 | +0.07% | 8.78 | 0.86 |
| 03/28 | 1,319 | 1,340 | 1,319 | 1,340 | -2.62% | 17,200 | 132億6600万 | -1.33% | 8.65 | 0.85 |
| 03/27 | 1,380 | 1,382 | 1,371 | 1,376 | -0.29% | 5,000 | 136億2240万 | +1.4% | 8.88 | 0.87 |
| 03/26 | 1,369 | 1,383 | 1,367 | 1,380 | +0.8% | 5,200 | 136億6200万 | +1.85% | 8.91 | 0.87 |
| 03/25 | 1,365 | 1,380 | 1,350 | 1,369 | +0.29% | 9,900 | 135億5310万 | +1.26% | 8.84 | 0.86 |
| 03/22 | 1,374 | 1,374 | 1,345 | 1,365 | -0.66% | 18,200 | 135億1350万 | +1.11% | 8.81 | 0.86 |
| 03/21 | 1,367 | 1,376 | 1,350 | 1,374 | +0.66% | 8,300 | 136億260万 | +2.08% | 8.87 | 0.87 |
| 03/19 | 1,353 | 1,368 | 1,353 | 1,365 | +0.96% | 2,800 | 135億1350万 | +1.71% | 8.81 | 0.86 |
| 03/18 | 1,368 | 1,368 | 1,349 | 1,352 | -0.52% | 5,100 | 133億8480万 | +1.05% | 8.73 | 0.85 |
| 03/15 | 1,345 | 1,360 | 1,336 | 1,359 | +0.44% | 1,700 | 134億5410万 | +1.8% | 8.77 | 0.86 |
| 03/14 | 1,329 | 1,354 | 1,324 | 1,353 | +1.73% | 11,000 | 133億9470万 | +1.65% | 8.73 | 0.85 |
| 03/13 | 1,332 | 1,365 | 1,328 | 1,330 | +0.53% | 9,600 | 131億6700万 | +0.08% | 8.58 | 0.84 |
| 03/12 | 1,302 | 1,335 | 1,301 | 1,323 | +0.08% | 14,400 | 130億9770万 | -0.38% | 8.54 | 0.84 |
| 03/11 | 1,388 | 1,388 | 1,320 | 1,322 | -3.5% | 20,400 | 130億8780万 | -0.38% | 8.53 | 0.84 |
| 03/08 | 1,386 | 1,411 | 1,370 | 1,370 | -1.01% | 22,800 | 135億6300万 | +3.24% | 8.84 | 0.87 |
| 03/07 | 1,380 | 1,396 | 1,374 | 1,384 | +0.73% | 18,800 | 137億160万 | +4.37% | 8.93 | 0.87 |
| 03/06 | 1,356 | 1,380 | 1,355 | 1,374 | +1.4% | 14,200 | 136億260万 | +3.62% | 8.87 | 0.87 |
| 03/05 | 1,350 | 1,360 | 1,345 | 1,355 | +0.37% | 6,000 | 134億1450万 | +2.34% | 8.74 | 0.86 |
| 03/04 | 1,393 | 1,393 | 1,345 | 1,350 | -1.39% | 13,200 | 133億6500万 | +2.12% | 8.71 | 0.85 |
| 03/01 | 1,385 | 1,392 | 1,365 | 1,369 | -1.16% | 8,600 | 135億5310万 | +3.71% | 8.84 | 0.86 |
| 02/29 | 1,406 | 1,409 | 1,362 | 1,385 | +0.65% | 57,900 | 137億1150万 | +5.16% | 8.94 | 0.87 |
| 02/28 | 1,351 | 1,380 | 1,351 | 1,376 | +0.88% | 8,200 | 136億2240万 | +4.8% | 8.88 | 0.87 |
| 02/27 | 1,375 | 1,375 | 1,340 | 1,364 | -0.73% | 10,100 | 135億360万 | +4.12% | 8.8 | 0.86 |
| 02/26 | 1,350 | 1,374 | 1,339 | 1,374 | +2.61% | 17,800 | 136億260万 | +5.05% | 8.87 | 0.87 |
| 02/22 | 1,320 | 1,365 | 1,320 | 1,339 | +2.06% | 26,200 | 132億5610万 | +2.61% | 8.64 | 0.85 |
| 02/21 | 1,326 | 1,326 | 1,312 | 1,312 | -0.15% | 7,100 | 129億8880万 | +0.69% | 8.47 | 0.83 |
| 02/20 | 1,318 | 1,318 | 1,303 | 1,314 | -0.15% | 5,800 | 130億860万 | +1% | 8.48 | 0.83 |
| 02/19 | 1,307 | 1,317 | 1,307 | 1,316 | +1% | 3,300 | 130億2840万 | +1.23% | 8.49 | 0.83 |
| 02/16 | 1,308 | 1,310 | 1,299 | 1,303 | -0.53% | 5,300 | 128億9970万 | +0.46% | 8.41 | 0.82 |
| 02/15 | 1,304 | 1,310 | 1,284 | 1,310 | +2.34% | 7,300 | 129億6900万 | +1.16% | 8.45 | 0.83 |
| 02/14 | 1,270 | 1,281 | 1,270 | 1,280 | +0.71% | 1,800 | 126億7200万 | -1.01% | 8.26 | 0.81 |
| 02/13 | 1,260 | 1,282 | 1,260 | 1,271 | +1.11% | 2,800 | 125億8290万 | -1.7% | 8.2 | 0.8 |
| 02/09 | 1,273 | 1,277 | 1,255 | 1,257 | -1.26% | 7,900 | 124億4430万 | -2.78% | 8.11 | 0.79 |
| 02/08 | 1,277 | 1,278 | 1,271 | 1,273 | -0.7% | 4,500 | 126億270万 | -1.47% | 8.22 | 0.8 |
| 02/07 | 1,282 | 1,285 | 1,276 | 1,282 | 0% | 7,900 | 126億9180万 | -0.62% | 8.27 | 0.81 |
| 02/06 | 1,305 | 1,315 | 1,282 | 1,282 | -1.61% | 8,700 | 126億9180万 | -0.47% | 8.27 | 0.81 |
| 02/05 | 1,311 | 1,319 | 1,302 | 1,303 | -0.61% | 12,100 | 128億9970万 | +1.4% | 8.41 | 0.82 |
| 02/02 | 1,344 | 1,344 | 1,287 | 1,311 | -0.53% | 13,000 | 129億7890万 | +2.26% | 8.46 | 0.83 |
| 02/01 | 1,342 | 1,347 | 1,315 | 1,318 | -2.23% | 10,900 | 130億4820万 | +3.13% | 8.51 | 0.83 |
| 01/31 | 1,378 | 1,378 | 1,325 | 1,348 | -2.32% | 39,000 | 133億4520万 | +5.73% | 8.7 | 0.85 |
| 01/30 | 1,334 | 1,407 | 1,334 | 1,380 | +4.47% | 27,800 | 136億6200万 | +8.66% | 8.91 | 0.87 |
| 01/29 | 1,310 | 1,321 | 1,303 | 1,321 | +1.62% | 9,100 | 130億7790万 | +4.51% | 8.53 | 0.83 |
| 01/26 | 1,302 | 1,309 | 1,300 | 1,300 | -0.08% | 1,600 | 128億7000万 | +3.26% | 8.39 | 0.82 |
| 01/25 | 1,301 | 1,302 | 1,292 | 1,301 | +0.54% | 3,300 | 128億7990万 | +3.58% | 8.4 | 0.82 |
| 01/24 | 1,305 | 1,305 | 1,294 | 1,294 | -0.84% | 2,800 | 128億1060万 | +3.27% | 8.35 | 0.82 |
| 01/23 | 1,303 | 1,305 | 1,296 | 1,305 | +0.38% | 1,700 | 129億1950万 | +4.48% | 8.42 | 0.82 |
| 01/22 | 1,299 | 1,309 | 1,290 | 1,300 | +0.08% | 4,200 | 128億7000万 | +4.33% | 8.39 | 0.82 |
| 01/19 | 1,296 | 1,304 | 1,296 | 1,299 | +0.08% | 1,700 | 128億6010万 | +4.51% | 8.38 | 0.82 |
| 01/18 | 1,292 | 1,300 | 1,292 | 1,298 | +0.39% | 6,600 | 128億5020万 | +4.76% | 8.38 | 0.82 |
| 01/17 | 1,276 | 1,293 | 1,274 | 1,293 | +1.33% | 2,500 | 128億70万 | +4.61% | 8.34 | 0.82 |
| 01/16 | 1,272 | 1,285 | 1,272 | 1,276 | +0.08% | 7,100 | 126億3240万 | +3.4% | 8.23 | 0.81 |
| 01/15 | 1,250 | 1,304 | 1,250 | 1,275 | +2.25% | 9,400 | 126億2250万 | +3.41% | 8.23 | 0.81 |
| 01/12 | 1,252 | 1,264 | 1,246 | 1,247 | -0.8% | 4,400 | 123億4530万 | +1.3% | 8.05 | 0.79 |
| 01/11 | 1,263 | 1,267 | 1,254 | 1,257 | -0.48% | 3,800 | 124億4430万 | +2.11% | 8.11 | 0.79 |
| 01/10 | 1,265 | 1,266 | 1,257 | 1,263 | -0.55% | 4,200 | 125億370万 | +2.6% | 8.15 | 0.8 |
| 01/09 | 1,268 | 1,274 | 1,261 | 1,270 | +0.16% | 4,700 | 125億7300万 | +3.25% | 8.2 | 0.8 |
| 01/05 | 1,236 | 1,268 | 1,236 | 1,268 | +2.59% | 8,300 | 125億5320万 | +3.26% | 8.18 | 0.8 |
| 01/04 | 1,227 | 1,236 | 1,225 | 1,236 | +0.08% | 9,900 | 122億3640万 | +0.73% | 7.98 | 0.78 |
| 2023 | ||||||||||
| 12/29 | 1,215 | 1,270 | 1,209 | 1,235 | +1.56% | 12,400 | 122億2650万 | +0.65% | 7.97 | 0.82 |
| 12/28 | 1,218 | 1,224 | 1,209 | 1,216 | -0.25% | 2,400 | 120億3840万 | -0.9% | 7.85 | 0.8 |
| 12/27 | 1,216 | 1,224 | 1,211 | 1,219 | +0.25% | 14,000 | 120億6810万 | -0.65% | 7.87 | 0.81 |
| 12/26 | 1,227 | 1,227 | 1,200 | 1,216 | +0.16% | 22,100 | 120億3840万 | -0.98% | 7.85 | 0.8 |
| 12/25 | 1,232 | 1,236 | 1,213 | 1,214 | -1.46% | 8,300 | 120億1860万 | -1.14% | 7.83 | 0.8 |
| 12/22 | 1,232 | 1,234 | 1,227 | 1,232 | +0.41% | 2,300 | 121億9680万 | +0.33% | 7.95 | 0.81 |
| 12/21 | 1,231 | 1,231 | 1,219 | 1,227 | -0.65% | 1,100 | 121億4730万 | 0% | 7.92 | 0.81 |
| 12/20 | 1,220 | 1,235 | 1,220 | 1,235 | +1.98% | 6,600 | 122億2650万 | +0.73% | 7.97 | 0.82 |
| 12/19 | 1,211 | 1,217 | 1,211 | 1,211 | +0.17% | 2,000 | 119億8890万 | -1.06% | 7.82 | 0.8 |
| 12/18 | 1,224 | 1,233 | 1,208 | 1,209 | -1.14% | 3,000 | 119億6910万 | -1.23% | 7.8 | 0.8 |
| 12/15 | 1,221 | 1,228 | 1,221 | 1,223 | +0.99% | 12,000 | 121億770万 | -0.08% | 7.89 | 0.81 |
| 12/14 | 1,222 | 1,229 | 1,211 | 1,211 | -1.54% | 800 | 119億8890万 | -1.06% | 7.82 | 0.8 |
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 | 704 4/11 | 408 3/28 | 45,000 2/18 | - | - | +7.79% 5/7 | -13.65% 3/28 |
| 2009年 3月期 | 505 5/19 | 262 10/10 | 24,900 5/16 | - | - | +19.86% 5/19 | -17.49% 10/15 |
| 2010年 3月期 | 464 2/4 | 270 4/8 | 33,700 7/13 | - | - | +13.29% 6/5 | -7.64% 8/21 |
| 2011年 3月期 | 818 1/6 | 353 11/10 | 547,700 1/31 | 80億9820万 | 34億9470万 | +68.21% 1/5 | -29.01% 3/15 |
| 2012年 3月期 | 639 3/22 | 429 9/27 | 51,100 6/30 | 63億2610万 | 42億4710万 | +12.19% 3/22 | -10.25% 5/7 |
| 2013年 3月期 | 616 3/11 | 432 6/4 | 35,800 1/7 | 60億9840万 | 42億7680万 | +11.2% 7/4 | -15.52% 5/16 |
| 2014年 3月期 | 640 5/10 5/9 | 531 3/28 12/24 | 59,500 5/10 | 63億3600万 | 52億5690万 | +9.34% 1/20 | -7.04% 6/20 |
| 2015年 3月期 | 780 2/5 | 498 5/21 | 289,600 1/19 | 77億2200万 | 49億3020万 | +18.9% 1/19 | -5.42% 8/8 |
| 2016年 3月期 | 738 5/15 | 572 2/17 2/15 他2件 | 36,300 7/8 | 73億620万 | 56億6280万 | +5.48% 12/1 | -11.17% 8/24 |
| 2017年 3月期 | 678 3/28 | 569 9/2 | 22,700 1/11 | 67億1220万 | 56億3310万 | +5.86% 12/6 | -4.4% 4/18 |
| 2018年 3月期 | 1,524 1/25 | 610 4/18 | 2,851,800 9/13 | 150億8760万 | 60億3900万 | +62.99% 9/13 | -21.57% 2/14 |
| 2019年 3月期 | 1,120 8/29 | 661 12/26 | 428,700 8/29 | 110億8800万 | 65億4390万 | +15.93% 8/29 | -16.67% 12/25 |
| 2020年 3月期 | 904 2/6 2/5 | 610 3/17 | 79,100 3/13 | 89億4960万 | 60億3900万 | +7.31% 7/10 | -21.65% 3/13 |
| 2021年 3月期 | 1,043 12/7 | 653 4/27 | 237,300 12/7 | 103億2570万 | 64億6470万 | +26.08% 12/7 | -5.81% 12/28 |
| 2022年 3月期 | 1,612 1/4 | 864 5/18 4/2 他2件 | 232,400 7/30 | 159億5880万 | 85億5360万 | +29.45% 12/6 | -20.77% 2/7 |
| 2023年 3月期 | 1,417 3/10 | 940 7/29 6/23 | 127,300 10/28 | 140億2830万 | 93億600万 | +18.72% 3/6 | -7.87% 5/26 |
| 2024年 3月期 | 1,411 3/8 | 1,191 11/14 | 74,100 7/31 | 139億6890万 | 117億9090万 | +8.69% 1/30 | -5.41% 11/14 |
| 最新 | 1,300 2024/5/15 | 3,100 | 128億7000万 | -0.23% 1,303 | |||
年間値上がり率
- 1992/12/25 vs 1991/12/30
- -70%（0.3倍）
- 1993/12/30 vs 1992/12/25
- -21%（0.79倍）
- 1994/12/30 vs 1993/12/30
- 248%（3.48倍）
- 1995/12/29 vs 1994/12/30
- -21%（0.79倍）
- 1996/12/27 vs 1995/12/29
- -26%（0.74倍）
- 1997/12/30 vs 1996/12/27
- -58%（0.42倍）
- 1998/12/29 vs 1997/12/30
- -12%（0.88倍）
- 1999/12/30 vs 1998/12/29
- 40%（1.4倍）
- 2000/12/29 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- -29%（0.71倍）
- 2002/12/27 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/27
- 50%（1.5倍）
- 2004/12/30 vs 2003/12/30
- 60%（1.6倍）
- 2005/12/30 vs 2004/12/30
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- 40%（1.4倍）
- 2010/12/30 vs 2009/12/30
- 35%（1.35倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 11%（1.11倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 95%（1.95倍）
- 2022/12/30 vs 2021/12/30
- -36%（0.64倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/05/15 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
190円（1998/10/02） - 584%（6.84倍）
1,300円（5/15）