株価チャート
株価
5/14
- 前日 (5/13)
- 1,564
- 始値
- 1,550
- 高値
- 1,579
- 安値
- 1,533
- 終値 -1.41%
- 1,542
- 出来高 +71.32%
- 46,600
乖離率
- 株価（5日）
移動平均値 - -1.09%
1,559 - 株価（25日）
移動平均値 - -2.77%
1,586 - 出来高（5日）
移動平均値 - +38.36%
33,680
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 | 1,550 | 1,579 | 1,533 | 1,542 | -1.41% | 46,600 | 105億8638万 | -2.77% | 22.89 | 0.49 |
| 05/13 | 1,546 | 1,564 | 1,546 | 1,564 | +1.16% | 27,200 | 107億3742万 | -1.51% | 23.21 | 0.5 |
| 05/10 | 1,569 | 1,569 | 1,530 | 1,546 | -1.47% | 46,400 | 106億1384万 | -2.64% | 22.94 | 0.49 |
| 05/09 | 1,562 | 1,579 | 1,554 | 1,569 | -0.38% | 27,900 | 107億7174万 | -1.32% | 23.29 | 0.5 |
| 05/08 | 1,561 | 1,583 | 1,560 | 1,575 | +0.57% | 20,300 | 108億1294万 | -1.07% | 23.38 | 0.5 |
| 05/07 | 1,574 | 1,577 | 1,564 | 1,566 | -0.25% | 27,400 | 107億5115万 | -1.76% | 23.24 | 0.5 |
| 05/02 | 1,575 | 1,580 | 1,554 | 1,570 | -0.82% | 39,300 | 107億7861万 | -1.69% | 23.3 | 0.5 |
| 05/01 | 1,592 | 1,592 | 1,577 | 1,583 | -0.5% | 22,400 | 108億6786万 | -1% | 23.49 | 0.5 |
| 04/30 | 1,590 | 1,600 | 1,585 | 1,591 | +0.19% | 25,900 | 109億2278万 | -0.69% | 23.61 | 0.51 |
| 04/26 | 1,580 | 1,595 | 1,565 | 1,588 | -0.94% | 71,500 | 109億219万 | -0.94% | 23.57 | 0.51 |
| 04/25 | 1,603 | 1,617 | 1,595 | 1,603 | -0.31% | 30,300 | 110億517万 | -0.19% | 23.79 | 0.51 |
| 04/24 | 1,576 | 1,609 | 1,576 | 1,608 | +2.29% | 31,300 | 110億3949万 | 0% | 23.86 | 0.51 |
| 04/23 | 1,570 | 1,581 | 1,570 | 1,572 | +0.13% | 14,400 | 107億9234万 | -2.24% | 23.33 | 0.5 |
| 04/22 | 1,575 | 1,575 | 1,557 | 1,570 | +0.19% | 21,900 | 107億7861万 | -2.42% | 23.3 | 0.5 |
| 04/19 | 1,590 | 1,590 | 1,547 | 1,567 | -1.88% | 71,100 | 107億5801万 | -2.67% | 23.26 | 0.5 |
| 04/18 | 1,584 | 1,597 | 1,577 | 1,597 | +0.38% | 21,600 | 109億6397万 | -0.87% | 23.7 | 0.51 |
| 04/17 | 1,596 | 1,602 | 1,578 | 1,591 | -0.25% | 26,300 | 109億2278万 | -1.18% | 23.61 | 0.51 |
| 04/16 | 1,620 | 1,620 | 1,587 | 1,595 | -2.27% | 30,500 | 109億5024万 | -1.05% | 23.67 | 0.51 |
| 04/15 | 1,621 | 1,635 | 1,606 | 1,632 | -0.06% | 22,600 | 112億426万 | +1.3% | 24.22 | 0.52 |
| 04/12 | 1,614 | 1,633 | 1,613 | 1,633 | +1.18% | 38,700 | 112億1113万 | +1.49% | 24.24 | 0.52 |
| 04/11 | 1,585 | 1,619 | 1,585 | 1,614 | +0.5% | 32,700 | 110億8069万 | +0.37% | 23.95 | 0.51 |
| 04/10 | 1,595 | 1,610 | 1,595 | 1,606 | +0.69% | 17,000 | 110億2576万 | -0.12% | 23.84 | 0.51 |
| 04/09 | 1,581 | 1,595 | 1,581 | 1,595 | +0.95% | 20,700 | 109億5024万 | -0.81% | 23.67 | 0.51 |
| 04/08 | 1,591 | 1,591 | 1,568 | 1,580 | -0.5% | 36,200 | 108億4726万 | -1.74% | 23.45 | 0.5 |
| 04/05 | 1,580 | 1,592 | 1,573 | 1,588 | -0.25% | 21,600 | 109億219万 | -1.37% | 23.57 | 0.51 |
| 04/04 | 1,588 | 1,598 | 1,585 | 1,592 | +0.76% | 14,000 | 109億2965万 | -1.18% | 23.63 | 0.51 |
| 04/03 | 1,576 | 1,595 | 1,572 | 1,580 | -0.63% | 27,000 | 108億4726万 | -2.05% | 23.45 | 0.5 |
| 04/02 | 1,602 | 1,604 | 1,581 | 1,590 | -0.75% | 27,900 | 109億1592万 | -1.55% | 23.6 | 0.51 |
| 04/01 | 1,649 | 1,649 | 1,601 | 1,602 | -2.73% | 31,000 | 109億9830万 | -0.93% | 23.78 | 0.51 |
| 03/29 | 1,621 | 1,647 | 1,621 | 1,647 | +1.67% | 20,500 | 113億724万 | +1.86% | 90.91 | 0.52 |
| 03/28 | 1,617 | 1,637 | 1,617 | 1,620 | -1.1% | 26,300 | 111億2188万 | +0.37% | 89.42 | 0.52 |
| 03/27 | 1,644 | 1,644 | 1,633 | 1,638 | -0.3% | 32,300 | 112億4545万 | +1.55% | 90.41 | 0.52 |
| 03/26 | 1,640 | 1,645 | 1,634 | 1,643 | +0.55% | 14,500 | 112億7978万 | +1.99% | 90.69 | 0.52 |
| 03/25 | 1,639 | 1,650 | 1,630 | 1,634 | -0.79% | 26,900 | 112億1799万 | +1.55% | 90.19 | 0.52 |
| 03/22 | 1,653 | 1,657 | 1,638 | 1,647 | -0.36% | 29,700 | 113億724万 | +2.55% | 90.91 | 0.52 |
| 03/21 | 1,625 | 1,653 | 1,619 | 1,653 | +2.8% | 65,000 | 113億4844万 | +3.05% | 91.24 | 0.53 |
| 03/19 | 1,597 | 1,611 | 1,589 | 1,608 | +0.12% | 20,700 | 110億3949万 | +0.31% | 88.75 | 0.51 |
| 03/18 | 1,582 | 1,609 | 1,580 | 1,606 | +1.65% | 45,400 | 110億2576万 | +0.12% | 88.64 | 0.51 |
| 03/15 | 1,600 | 1,600 | 1,570 | 1,580 | -1% | 80,300 | 108億4726万 | -1.56% | 87.21 | 0.5 |
| 03/14 | 1,584 | 1,604 | 1,584 | 1,596 | +0.38% | 23,800 | 109億5711万 | -0.68% | 88.09 | 0.51 |
| 03/13 | 1,622 | 1,635 | 1,590 | 1,590 | -1.97% | 58,200 | 109億1592万 | -1.06% | 87.76 | 0.51 |
| 03/12 | 1,574 | 1,623 | 1,567 | 1,622 | +3.05% | 43,300 | 111億3561万 | +0.87% | 89.53 | 0.52 |
| 03/11 | 1,578 | 1,585 | 1,561 | 1,574 | -1.5% | 91,800 | 108億607万 | -2.05% | 86.88 | 0.5 |
| 03/08 | 1,585 | 1,607 | 1,585 | 1,598 | +0.38% | 26,900 | 109億7084万 | -0.56% | 88.2 | 0.51 |
| 03/07 | 1,615 | 1,624 | 1,587 | 1,592 | -1.24% | 31,600 | 109億2965万 | -0.93% | 87.87 | 0.51 |
| 03/06 | 1,598 | 1,618 | 1,591 | 1,612 | +0.56% | 18,300 | 110億6696万 | +0.25% | 88.98 | 0.51 |
| 03/05 | 1,590 | 1,603 | 1,579 | 1,603 | -0.12% | 45,900 | 110億517万 | -0.31% | 88.48 | 0.51 |
| 03/04 | 1,613 | 1,615 | 1,594 | 1,605 | -1.11% | 47,400 | 110億1890万 | -0.19% | 88.59 | 0.51 |
| 03/01 | 1,619 | 1,626 | 1,614 | 1,623 | -0.06% | 26,200 | 111億4247万 | +0.87% | 89.58 | 0.52 |
| 02/29 | 1,629 | 1,633 | 1,620 | 1,624 | -0.37% | 17,900 | 111億4934万 | +1% | 89.64 | 0.52 |
| 02/28 | 1,644 | 1,657 | 1,630 | 1,630 | -0.85% | 35,100 | 111億9053万 | +1.37% | 89.97 | 0.52 |
| 02/27 | 1,627 | 1,652 | 1,627 | 1,644 | +1.11% | 34,600 | 112億8665万 | +2.24% | 90.74 | 0.52 |
| 02/26 | 1,622 | 1,663 | 1,620 | 1,626 | +1.12% | 58,000 | 111億6307万 | +1.18% | 89.75 | 0.52 |
| 02/22 | 1,623 | 1,623 | 1,594 | 1,608 | +1.58% | 52,200 | 110億3949万 | +0.12% | 88.75 | 0.51 |
| 02/21 | 1,596 | 1,596 | 1,574 | 1,583 | -0.88% | 33,600 | 108億6786万 | -1.43% | 87.37 | 0.5 |
| 02/20 | 1,586 | 1,605 | 1,583 | 1,597 | +0.82% | 24,500 | 109億6397万 | -0.62% | 88.15 | 0.51 |
| 02/19 | 1,575 | 1,588 | 1,569 | 1,584 | +0.57% | 33,900 | 108億7473万 | -1.49% | 87.43 | 0.5 |
| 02/16 | 1,577 | 1,592 | 1,566 | 1,575 | -0.13% | 46,800 | 108億1294万 | -2.05% | 86.93 | 0.5 |
| 02/15 | 1,605 | 1,606 | 1,577 | 1,577 | -1.56% | 31,400 | 108億2667万 | -1.99% | 87.04 | 0.5 |
| 02/14 | 1,618 | 1,618 | 1,600 | 1,602 | -1.11% | 27,800 | 109億9830万 | -0.44% | 88.42 | 0.51 |
| 02/13 | 1,626 | 1,636 | 1,617 | 1,620 | -0.06% | 26,100 | 111億2188万 | +0.68% | 89.42 | 0.52 |
| 02/09 | 1,650 | 1,659 | 1,621 | 1,621 | -1.82% | 38,600 | 111億2874万 | +0.81% | 89.47 | 0.52 |
| 02/08 | 1,627 | 1,663 | 1,609 | 1,651 | +1.73% | 71,800 | 113億3470万 | +2.8% | 91.13 | 0.53 |
| 02/07 | 1,595 | 1,623 | 1,595 | 1,623 | +1.76% | 35,300 | 111億4247万 | +1.31% | 89.58 | 0.52 |
| 02/06 | 1,591 | 1,606 | 1,578 | 1,595 | -0.25% | 45,400 | 109億5024万 | -0.31% | 88.04 | 0.51 |
| 02/05 | 1,600 | 1,611 | 1,591 | 1,599 | +0.13% | 40,000 | 109億7771万 | +0.06% | 88.26 | 0.51 |
| 02/02 | 1,582 | 1,600 | 1,582 | 1,597 | +0.82% | 19,200 | 109億6397万 | +0.13% | 88.15 | 0.51 |
| 02/01 | 1,600 | 1,600 | 1,579 | 1,584 | -1.74% | 44,900 | 108億7473万 | -0.44% | 87.43 | 0.5 |
| 01/31 | 1,602 | 1,612 | 1,596 | 1,612 | +0.5% | 34,100 | 110億6696万 | +1.45% | 88.98 | 0.51 |
| 01/30 | 1,610 | 1,623 | 1,601 | 1,604 | -0.56% | 57,400 | 110億1203万 | +1.2% | 88.53 | 0.51 |
| 01/29 | 1,611 | 1,614 | 1,595 | 1,613 | +0.75% | 32,500 | 110億7382万 | +1.9% | 89.03 | 0.51 |
| 01/26 | 1,620 | 1,623 | 1,601 | 1,601 | -1.42% | 33,200 | 109億9144万 | +1.39% | 88.37 | 0.51 |
| 01/25 | 1,618 | 1,646 | 1,618 | 1,624 | +0.62% | 37,200 | 111億4934万 | +3.05% | 89.64 | 0.52 |
| 01/24 | 1,620 | 1,628 | 1,614 | 1,614 | -0.37% | 15,300 | 110億8069万 | +2.61% | 89.09 | 0.51 |
| 01/23 | 1,638 | 1,638 | 1,615 | 1,620 | -1.1% | 35,100 | 111億2188万 | +3.25% | 89.42 | 0.52 |
| 01/22 | 1,644 | 1,657 | 1,632 | 1,638 | +1.36% | 38,200 | 112億4545万 | +4.66% | 90.41 | 0.52 |
| 01/19 | 1,594 | 1,631 | 1,594 | 1,616 | +1.38% | 33,500 | 110億9442万 | +3.59% | 89.2 | 0.51 |
| 01/18 | 1,591 | 1,605 | 1,590 | 1,594 | -0.38% | 19,700 | 109億4338万 | +2.44% | 87.98 | 0.51 |
| 01/17 | 1,610 | 1,625 | 1,600 | 1,600 | -0.62% | 20,500 | 109億8457万 | +3.03% | 88.31 | 0.51 |
| 01/16 | 1,630 | 1,638 | 1,609 | 1,610 | -0.74% | 34,700 | 110億5322万 | +3.8% | 88.86 | 0.51 |
| 01/15 | 1,592 | 1,622 | 1,589 | 1,622 | +2.66% | 33,400 | 111億3561万 | +4.65% | 89.53 | 0.52 |
| 01/12 | 1,598 | 1,598 | 1,566 | 1,580 | -1.13% | 42,800 | 108億4726万 | +2.07% | 87.21 | 0.5 |
| 01/11 | 1,609 | 1,609 | 1,594 | 1,598 | +0.31% | 20,500 | 109億7084万 | +3.1% | 88.2 | 0.51 |
| 01/10 | 1,604 | 1,619 | 1,593 | 1,593 | -0.38% | 32,400 | 109億3651万 | +2.77% | 87.93 | 0.51 |
| 01/09 | 1,610 | 1,610 | 1,592 | 1,599 | +1.01% | 25,400 | 109億7771万 | +3.23% | 88.26 | 0.51 |
| 01/05 | 1,591 | 1,595 | 1,577 | 1,583 | +0.51% | 23,300 | 108億6786万 | +2.26% | 87.37 | 0.5 |
| 01/04 | 1,545 | 1,575 | 1,528 | 1,575 | +1.09% | 36,900 | 108億1294万 | +1.81% | 86.93 | 0.5 |
| 2023 | ||||||||||
| 12/29 | 1,562 | 1,567 | 1,552 | 1,558 | -0.26% | 29,700 | 106億9623万 | +0.78% | 85.99 | 0.49 |
| 12/28 | 1,549 | 1,567 | 1,547 | 1,562 | +1.3% | 21,900 | 107億2369万 | +1.03% | 86.22 | 0.49 |
| 12/27 | 1,524 | 1,547 | 1,524 | 1,542 | +1.18% | 35,100 | 105億8638万 | -0.13% | 85.11 | 0.48 |
| 12/26 | 1,518 | 1,531 | 1,516 | 1,524 | +0.2% | 27,600 | 104億6280万 | -1.23% | 84.12 | 0.48 |
| 12/25 | 1,526 | 1,526 | 1,513 | 1,521 | -0.2% | 28,500 | 104億4221万 | -1.36% | 83.95 | 0.47 |
| 12/22 | 1,523 | 1,542 | 1,515 | 1,524 | +0.33% | 24,000 | 104億6280万 | -1.17% | 84.12 | 0.48 |
| 12/21 | 1,525 | 1,533 | 1,516 | 1,519 | -1.04% | 26,500 | 104億2848万 | -1.43% | 83.84 | 0.47 |
| 12/20 | 1,532 | 1,544 | 1,529 | 1,535 | +0.52% | 16,400 | 105億3832万 | -0.45% | 84.73 | 0.48 |
| 12/19 | 1,521 | 1,527 | 1,516 | 1,527 | +0.39% | 18,300 | 104億8340万 | -0.97% | 84.28 | 0.48 |
| 12/18 | 1,532 | 1,532 | 1,501 | 1,521 | -1.68% | 29,300 | 104億4221万 | -1.36% | 83.95 | 0.47 |
| 12/15 | 1,517 | 1,552 | 1,517 | 1,547 | +2.65% | 21,600 | 106億2071万 | +0.32% | 85.39 | 0.48 |
| 12/14 | 1,533 | 1,610 | 1,505 | 1,507 | -1.37% | 39,100 | 103億4609万 | -2.08% | 83.18 | 0.47 |
| 12/13 | 1,511 | 1,531 | 1,505 | 1,528 | +1.33% | 22,100 | 104億9027万 | -0.71% | 84.34 | 0.48 |
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 | 2,100 840 4/9 840 4/6 他3件 | 983 393 3/17 | 36,000 90,000 5/14 | - | - | +13.32% 10/5 | -18.87% 1/22 |
| 2009年 3月期 | 1,473 589 6/25 | 320 128 2/19 | 21,200 53,000 12/1 53,000 11/4 | - | - | +17.23% 5/15 | -39.63% 10/27 |
| 2010年 3月期 | 905 362 3/31 | 388 155 4/8 155 4/3 他2件 | 21,200 53,000 3/19 | 55億5612万 | - | +37.68% 6/11 | -21.18% 11/20 |
| 2011年 3月期 | 1,120 448 5/10 | 468 187 3/15 | 39,200 98,000 5/10 | 68億7608万 | 28億7015万 | +21.63% 1/11 | -35.16% 3/15 |
| 2012年 3月期 | 773 309 4/22 | 480 192 1/6 | 42,400 106,000 3/23 | 47億4265万 | 29億4689万 | +15.97% 3/23 | -16.92% 8/9 |
| 2013年 3月期 | 680 272 4/4 | 415 166 10/29 | 34,800 87,000 4/5 | 41億7476万 | 25億4783万 | +10.48% 7/5 | -13.71% 5/21 |
| 2014年 3月期 | 640 256 1/16 | 415 166 6/7 | 100,400 251,000 9/30 | 39億2919万 | 25億4783万 | +18.96% 1/15 | -20.03% 2/4 |
| 2015年 3月期 | 1,410 564 3/31 | 425 170 4/15 170 4/10 他2件 | 1,188,000 2,970,000 2/20 | 86億5650万 | 26億922万 | +35.78% 11/5 | -17.16% 1/22 |
| 2016年 3月期 | 1,448 579 4/9 | 498 199 2/23 | 156,400 391,000 8/3 | 88億8672万 | 30億5433万 | +13.82% 8/3 | -27.6% 2/12 |
| 2017年 3月期 | 1,523 6,090 3/3 | 515 206 6/24 | 362,000 90,500 2/7 | 93億4717万 | 31億6177万 | +44.64% 2/9 | -15.27% 4/14 |
| 2018年 3月期 | 2,161 10/4 | 1,003 4,010 4/17 | 392,800 98,200 8/29 | 132億6715万 | 61億5470万 | +25.33% 8/29 | -15.52% 2/14 |
| 2019年 3月期 | 1,664 4/26 | 778 12/25 | 285,300 7/30 | 114億2395万 | 53億4125万 | +13.32% 2/26 | -21.09% 10/29 |
| 2020年 3月期 | 1,539 12/24 | 692 3/13 | 336,400 12/23 | 105億6578万 | 47億5082万 | +22.83% 12/25 | -33.79% 3/13 |
| 2021年 3月期 | 2,254 3/22 | 745 4/3 4/2 | 652,000 12/10 | 154億7452万 | 51億1469万 | +18.21% 5/11 | -14.39% 5/10 |
| 2022年 3月期 | 2,380 4/9 | 1,333 3/8 | 349,700 10/29 | 163億3955万 | 91億5152万 | +14.85% 9/14 | -19.12% 5/13 |
| 2023年 3月期 | 1,980 12/1 | 1,329 10/3 9/30 | 467,200 10/7 | 135億9341万 | 91億2406万 | +18.69% 10/25 | -10.92% 12/21 |
| 2024年 3月期 | 1,846 7/4 | 1,475 11/10 | 327,400 8/7 | 126億7345万 | 101億2640万 | +8.56% 7/4 | -10.15% 11/1 |
| 最新 | 1,542 2024/5/14 | 46,600 | 105億8638万 | -2.77% 1,586 | |||
年間値上がり率
- 1991/12/30 vs 1990/12/28
- 35%（1.35倍）
- 1992/12/29 vs 1991/12/30
- -59%（0.41倍）
- 1993/12/27 vs 1992/12/29
- 32%（1.32倍）
- 1994/12/30 vs 1993/12/27
- 148%（2.48倍）
- 1995/12/28 vs 1994/12/30
- -21%（0.79倍）
- 1996/12/27 vs 1995/12/28
- -56%（0.44倍）
- 1997/12/26 vs 1996/12/27
- -27%（0.73倍）
- 1998/12/30 vs 1997/12/26
- -44%（0.56倍）
- 1999/12/29 vs 1998/12/30
- 74%（1.74倍）
- 2000/12/29 vs 1999/12/29
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- -63%（0.37倍）
- 2002/12/30 vs 2001/12/28
- -6%（0.94倍）
- 2003/12/30 vs 2002/12/30
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 106%（2.06倍）
- 2006/12/29 vs 2005/12/30
- 27%（1.27倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 33%（1.33倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 5%（1.05倍）
- 2014/12/30 vs 2013/12/30
- 80%（1.8倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 126%（2.26倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 67%（1.67倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/05/14 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
320円（2009/02/19） - 382%（4.82倍）
1,542円（5/14）