株価チャート
株価
5/17
- 前日 (5/16)
- 1,355
- 始値
- 1,356
- 高値
- 1,395
- 安値
- 1,356
- 終値 +1.7%
- 1,378
- 出来高 -63.83%
- 5,100
乖離率
- 株価（5日）
移動平均値 - -0.14%
1,380 - 株価（25日）
移動平均値 - +1.4%
1,359 - 出来高（5日）
移動平均値 - -58.13%
12,180
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 | 1,356 | 1,395 | 1,356 | 1,378 | +1.7% | 5,100 | 127億4663万 | +1.4% | 6.25 | 0.56 |
| 05/16 | 1,377 | 1,381 | 1,350 | 1,355 | -1.17% | 14,100 | 125億3388万 | -0.29% | 6.14 | 0.55 |
| 05/15 | 1,404 | 1,407 | 1,371 | 1,371 | -2.28% | 10,000 | 126億8188万 | +0.81% | 6.22 | 0.56 |
| 05/14 | 1,391 | 1,403 | 1,390 | 1,403 | +0.79% | 6,100 | 129億7788万 | +3.09% | 6.36 | 0.57 |
| 05/13 | 1,372 | 1,403 | 1,371 | 1,392 | +2.96% | 25,600 | 128億7613万 | +2.2% | 6.31 | 0.57 |
| 05/10 | 1,384 | 1,384 | 1,322 | 1,352 | -0.73% | 28,700 | 125億613万 | -0.73% | 6.13 | 0.55 |
| 05/09 | 1,359 | 1,373 | 1,357 | 1,362 | 0% | 3,000 | 125億9863万 | -0.15% | 6.18 | 0.55 |
| 05/08 | 1,377 | 1,377 | 1,360 | 1,362 | -0.73% | 6,300 | 125億9863万 | -0.22% | 6.18 | 0.55 |
| 05/07 | 1,366 | 1,372 | 1,361 | 1,372 | +0.22% | 3,600 | 126億9113万 | +0.37% | 6.22 | 0.56 |
| 05/02 | 1,357 | 1,369 | 1,357 | 1,369 | +0.88% | 4,900 | 126億6338万 | +0.07% | 6.21 | 0.56 |
| 05/01 | 1,354 | 1,362 | 1,353 | 1,357 | -0.15% | 7,000 | 125億5238万 | -1.02% | 6.15 | 0.55 |
| 04/30 | 1,376 | 1,377 | 1,347 | 1,359 | +0.97% | 5,200 | 125億7088万 | -1.09% | 6.16 | 0.55 |
| 04/26 | 1,350 | 1,362 | 1,320 | 1,346 | -0.3% | 73,600 | 124億5063万 | -2.25% | 6.1 | 0.55 |
| 04/25 | 1,352 | 1,358 | 1,340 | 1,350 | +0.37% | 7,000 | 124億8763万 | -2.24% | 6.12 | 0.55 |
| 04/24 | 1,340 | 1,357 | 1,340 | 1,345 | +0.37% | 16,300 | 124億4138万 | -2.82% | 6.1 | 0.55 |
| 04/23 | 1,327 | 1,340 | 1,323 | 1,340 | +1.28% | 9,200 | 123億9513万 | -3.39% | 6.08 | 0.54 |
| 04/22 | 1,321 | 1,336 | 1,318 | 1,323 | +0.15% | 26,300 | 122億3788万 | -4.82% | 6 | 0.54 |
| 04/19 | 1,331 | 1,331 | 1,303 | 1,321 | -1.71% | 15,800 | 122億1938万 | -5.24% | 5.99 | 0.54 |
| 04/18 | 1,336 | 1,347 | 1,334 | 1,344 | +0.6% | 8,800 | 124億3213万 | -3.86% | 6.09 | 0.55 |
| 04/17 | 1,337 | 1,343 | 1,321 | 1,336 | -0.07% | 9,800 | 123億5813万 | -4.57% | 6.06 | 0.54 |
| 04/16 | 1,361 | 1,361 | 1,327 | 1,337 | -2.05% | 23,400 | 123億6738万 | -4.7% | 6.06 | 0.54 |
| 04/15 | 1,374 | 1,374 | 1,363 | 1,365 | -1.02% | 9,900 | 126億2638万 | -2.92% | 6.19 | 0.55 |
| 04/12 | 1,377 | 1,379 | 1,371 | 1,379 | +0.51% | 10,300 | 127億5588万 | -2.13% | 6.25 | 0.56 |
| 04/11 | 1,373 | 1,379 | 1,371 | 1,372 | -0.65% | 8,100 | 126億9113万 | -2.7% | 6.22 | 0.56 |
| 04/10 | 1,386 | 1,393 | 1,378 | 1,381 | -0.36% | 11,500 | 127億7438万 | -2.26% | 6.26 | 0.56 |
| 04/09 | 1,388 | 1,391 | 1,381 | 1,386 | -0.14% | 11,600 | 128億2063万 | -2.05% | 6.28 | 0.56 |
| 04/08 | 1,389 | 1,397 | 1,384 | 1,388 | -0.07% | 8,900 | 128億3913万 | -1.98% | 6.29 | 0.56 |
| 04/05 | 1,382 | 1,400 | 1,382 | 1,389 | -1.56% | 8,000 | 128億4838万 | -1.98% | 6.3 | 0.56 |
| 04/04 | 1,401 | 1,414 | 1,400 | 1,411 | +0.28% | 5,300 | 130億5188万 | -0.63% | 6.4 | 0.57 |
| 04/03 | 1,389 | 1,410 | 1,380 | 1,407 | +1.3% | 14,200 | 130億1488万 | -0.99% | 6.38 | 0.57 |
| 04/02 | 1,390 | 1,390 | 1,370 | 1,389 | -0.07% | 12,900 | 128億4838万 | -2.32% | 6.3 | 0.56 |
| 04/01 | 1,418 | 1,418 | 1,372 | 1,390 | -1.97% | 14,300 | 128億5763万 | -2.39% | 6.3 | 0.56 |
| 03/29 | 1,403 | 1,418 | 1,395 | 1,418 | +2.31% | 9,100 | 131億1664万 | -0.49% | 4.56 | 0.58 |
| 03/28 | 1,420 | 1,424 | 1,386 | 1,386 | -4.55% | 34,700 | 128億2063万 | -2.74% | 4.46 | 0.56 |
| 03/27 | 1,443 | 1,459 | 1,442 | 1,452 | +0.83% | 28,700 | 134億3114万 | +1.82% | 4.67 | 0.59 |
| 03/26 | 1,433 | 1,450 | 1,433 | 1,440 | -0.07% | 7,200 | 133億2014万 | +1.19% | 4.63 | 0.58 |
| 03/25 | 1,450 | 1,454 | 1,441 | 1,441 | +0.07% | 10,600 | 133億2939万 | +1.34% | 4.63 | 0.58 |
| 03/22 | 1,438 | 1,459 | 1,428 | 1,440 | +0.56% | 19,300 | 133億2014万 | +1.48% | 4.63 | 0.58 |
| 03/21 | 1,425 | 1,438 | 1,425 | 1,432 | +0.85% | 11,700 | 132億4614万 | +1.06% | 4.61 | 0.58 |
| 03/19 | 1,414 | 1,421 | 1,402 | 1,420 | +0.35% | 9,900 | 131億3514万 | +0.28% | 4.57 | 0.58 |
| 03/18 | 1,413 | 1,425 | 1,410 | 1,415 | 0% | 9,200 | 130億8889万 | -0.14% | 4.55 | 0.57 |
| 03/15 | 1,416 | 1,420 | 1,410 | 1,415 | -0.14% | 6,700 | 130億8889万 | -0.14% | 4.55 | 0.57 |
| 03/14 | 1,400 | 1,417 | 1,400 | 1,417 | +1.43% | 4,300 | 131億739万 | 0% | 4.56 | 0.58 |
| 03/13 | 1,419 | 1,428 | 1,390 | 1,397 | -1.13% | 8,800 | 129億2238万 | -1.41% | 4.49 | 0.57 |
| 03/12 | 1,398 | 1,413 | 1,388 | 1,413 | +0.78% | 9,600 | 130億7038万 | -0.35% | 4.54 | 0.57 |
| 03/11 | 1,425 | 1,425 | 1,383 | 1,402 | -2.16% | 34,700 | 129億6863万 | -1.06% | 4.51 | 0.57 |
| 03/08 | 1,402 | 1,433 | 1,401 | 1,433 | +1.06% | 9,400 | 132億5539万 | +1.06% | 4.61 | 0.58 |
| 03/07 | 1,434 | 1,448 | 1,414 | 1,418 | -1.53% | 11,000 | 131億1664万 | 0% | 4.56 | 0.58 |
| 03/06 | 1,429 | 1,449 | 1,422 | 1,440 | +0.7% | 14,100 | 133億2014万 | +1.55% | 4.63 | 0.58 |
| 03/05 | 1,420 | 1,430 | 1,409 | 1,430 | +0.63% | 8,000 | 132億2764万 | +0.92% | 4.6 | 0.58 |
| 03/04 | 1,430 | 1,435 | 1,411 | 1,421 | 0% | 20,000 | 131億4439万 | +0.42% | 4.57 | 0.58 |
| 03/01 | 1,448 | 1,448 | 1,411 | 1,421 | -1.52% | 16,600 | 131億4439万 | +0.42% | 4.57 | 0.58 |
| 02/29 | 1,444 | 1,454 | 1,442 | 1,443 | -0.07% | 7,200 | 133億4789万 | +2.05% | 4.64 | 0.59 |
| 02/28 | 1,440 | 1,464 | 1,440 | 1,444 | +0.7% | 16,700 | 133億5714万 | +2.34% | 4.64 | 0.59 |
| 02/27 | 1,426 | 1,454 | 1,426 | 1,434 | +0.35% | 8,300 | 132億6464万 | +1.77% | 4.61 | 0.58 |
| 02/26 | 1,444 | 1,444 | 1,420 | 1,429 | -0.49% | 10,300 | 132億1839万 | +1.56% | 4.6 | 0.58 |
| 02/22 | 1,410 | 1,445 | 1,410 | 1,436 | +1.84% | 16,200 | 132億8314万 | +2.21% | 4.62 | 0.58 |
| 02/21 | 1,400 | 1,420 | 1,394 | 1,410 | +1% | 14,300 | 130億4263万 | +0.57% | 4.53 | 0.57 |
| 02/20 | 1,404 | 1,406 | 1,393 | 1,396 | -0.29% | 7,500 | 129億1313万 | -0.29% | 4.49 | 0.57 |
| 02/19 | 1,392 | 1,405 | 1,391 | 1,400 | +0.57% | 7,500 | 129億5013万 | +0.07% | 4.5 | 0.57 |
| 02/16 | 1,373 | 1,401 | 1,371 | 1,392 | +1.46% | 16,000 | 128億7613万 | -0.36% | 4.48 | 0.57 |
| 02/15 | 1,400 | 1,408 | 1,372 | 1,372 | -1.58% | 16,800 | 126億9113万 | -1.79% | 4.41 | 0.56 |
| 02/14 | 1,410 | 1,410 | 1,391 | 1,394 | -1.41% | 18,500 | 128億9463万 | -0.21% | 4.48 | 0.57 |
| 02/13 | 1,416 | 1,423 | 1,382 | 1,414 | -1.87% | 72,900 | 130億7963万 | +1.22% | 4.55 | 0.57 |
| 02/09 | 1,430 | 1,468 | 1,406 | 1,441 | +1.84% | 52,000 | 133億2939万 | +3.22% | 4.63 | 0.58 |
| 02/08 | 1,410 | 1,421 | 1,397 | 1,415 | +0.43% | 11,000 | 130億8889万 | +1.51% | 4.55 | 0.57 |
| 02/07 | 1,408 | 1,425 | 1,402 | 1,409 | -0.42% | 11,800 | 130億3338万 | +1.22% | 4.53 | 0.57 |
| 02/06 | 1,417 | 1,425 | 1,415 | 1,415 | -0.07% | 7,000 | 130億8889万 | +1.8% | 4.55 | 0.57 |
| 02/05 | 1,400 | 1,427 | 1,400 | 1,416 | +0.93% | 11,900 | 130億9814万 | +2.02% | 4.55 | 0.57 |
| 02/02 | 1,408 | 1,412 | 1,400 | 1,403 | -0.85% | 7,300 | 129億7788万 | +1.45% | 4.51 | 0.57 |
| 02/01 | 1,426 | 1,427 | 1,403 | 1,415 | -1.05% | 12,400 | 130億8889万 | +2.61% | 4.55 | 0.57 |
| 01/31 | 1,423 | 1,440 | 1,422 | 1,430 | +0.07% | 19,100 | 132億2764万 | +4.08% | 4.6 | 0.58 |
| 01/30 | 1,408 | 1,440 | 1,403 | 1,429 | +1.56% | 69,700 | 132億1839万 | +4.31% | 4.6 | 0.58 |
| 01/29 | 1,402 | 1,413 | 1,399 | 1,407 | +0.64% | 12,900 | 130億1488万 | +3% | 4.52 | 0.57 |
| 01/26 | 1,419 | 1,419 | 1,397 | 1,398 | -1.62% | 15,600 | 129億3163万 | +2.57% | 4.5 | 0.57 |
| 01/25 | 1,394 | 1,432 | 1,392 | 1,421 | +2.97% | 27,100 | 131億4439万 | +4.56% | 4.57 | 0.58 |
| 01/24 | 1,386 | 1,387 | 1,380 | 1,380 | -0.43% | 16,900 | 127億6513万 | +1.85% | 4.44 | 0.56 |
| 01/23 | 1,401 | 1,401 | 1,381 | 1,386 | -0.65% | 22,300 | 128億2063万 | +2.44% | 4.46 | 0.56 |
| 01/22 | 1,393 | 1,399 | 1,383 | 1,395 | +0.79% | 14,600 | 129億388万 | +3.26% | 4.49 | 0.57 |
| 01/19 | 1,367 | 1,387 | 1,367 | 1,384 | +1.32% | 17,300 | 128億213万 | +2.59% | 4.45 | 0.56 |
| 01/18 | 1,350 | 1,380 | 1,350 | 1,366 | +1.11% | 18,400 | 126億3563万 | +1.26% | 4.39 | 0.55 |
| 01/17 | 1,368 | 1,384 | 1,351 | 1,351 | -1.24% | 17,800 | 124億9688万 | +0.3% | 4.34 | 0.55 |
| 01/16 | 1,360 | 1,368 | 1,350 | 1,368 | +0.29% | 19,500 | 126億5413万 | +1.48% | 4.4 | 0.56 |
| 01/15 | 1,360 | 1,375 | 1,355 | 1,364 | +0.29% | 29,700 | 126億1713万 | +1.19% | 4.39 | 0.55 |
| 01/12 | 1,391 | 1,391 | 1,353 | 1,360 | -2.44% | 43,100 | 125億8013万 | +0.82% | 4.37 | 0.55 |
| 01/11 | 1,385 | 1,400 | 1,385 | 1,394 | +1.01% | 11,000 | 128億9463万 | +3.18% | 4.48 | 0.57 |
| 01/10 | 1,392 | 1,400 | 1,380 | 1,380 | -0.86% | 23,300 | 127億6513万 | +2.15% | 4.44 | 0.56 |
| 01/09 | 1,380 | 1,404 | 1,375 | 1,392 | +0.87% | 31,300 | 128億7613万 | +2.96% | 4.48 | 0.57 |
| 01/05 | 1,391 | 1,391 | 1,370 | 1,380 | -0.43% | 21,500 | 127億6513万 | +2.22% | 4.44 | 0.56 |
| 01/04 | 1,400 | 1,427 | 1,369 | 1,386 | +1.69% | 81,900 | 128億2063万 | +2.74% | 4.46 | 0.56 |
| 2023 | ||||||||||
| 12/29 | 1,362 | 1,374 | 1,350 | 1,363 | +0.15% | 16,200 | 126億788万 | +1.11% | 4.42 | 0.57 |
| 12/28 | 1,363 | 1,380 | 1,361 | 1,361 | -0.15% | 21,100 | 125億8938万 | +0.96% | 4.42 | 0.57 |
| 12/27 | 1,322 | 1,363 | 1,322 | 1,363 | +4.6% | 33,500 | 126億788万 | +1.11% | 4.42 | 0.57 |
| 12/26 | 1,304 | 1,304 | 1,284 | 1,303 | +0.85% | 29,200 | 120億5287万 | -3.19% | 4.23 | 0.55 |
| 12/25 | 1,313 | 1,320 | 1,291 | 1,292 | -1% | 24,600 | 119億5112万 | -4.15% | 4.19 | 0.54 |
| 12/22 | 1,314 | 1,325 | 1,302 | 1,305 | -0.53% | 15,000 | 120億7137万 | -3.4% | 4.23 | 0.55 |
| 12/21 | 1,330 | 1,332 | 1,310 | 1,312 | -1.43% | 8,200 | 121億3612万 | -3.03% | 4.26 | 0.55 |
| 12/20 | 1,330 | 1,334 | 1,319 | 1,331 | +0.23% | 23,500 | 123億1188万 | -1.77% | 4.32 | 0.56 |
| 12/19 | 1,320 | 1,328 | 1,312 | 1,328 | +0.99% | 9,300 | 122億8413万 | -1.99% | 4.31 | 0.56 |
| 12/18 | 1,310 | 1,326 | 1,302 | 1,315 | -0.6% | 13,500 | 121億6388万 | -3.1% | 4.27 | 0.55 |
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 | 2,930 293 5/10 | 1,310 131 2/12 | 368,700 3,687,000 12/7 | - | - | +20.12% 12/12 | -27.69% 1/16 |
| 2009年 3月期 | 2,420 242 6/24 | 990 99 10/8 | 586,800 5,868,000 6/20 | - | - | +21.51% 12/10 | -38.22% 10/8 |
| 2010年 3月期 | 2,210 221 7/29 | 1,310 131 11/24 131 11/20 | 330,600 3,306,000 7/17 | - | - | +17.78% 7/21 | -13.37% 11/19 |
| 2011年 3月期 | 2,080 208 3/7 208 3/4 | 1,070 107 3/15 | 123,700 1,237,000 2/8 | 192億4000万 | 98億9750万 | +13% 5/2 | -33.16% 3/15 |
| 2012年 3月期 | 1,950 195 5/11 | 1,030 103 12/26 | 459,700 4,597,000 1/12 | 180億3750万 | 95億2750万 | +12.69% 1/12 | -12.42% 8/9 |
| 2013年 3月期 | 1,290 129 3/12 | 800 80 10/15 80 10/12 他3件 | 135,100 1,351,000 3/25 | 119億3250万 | 74億 | +14.09% 7/5 | -17.71% 5/18 |
| 2014年 3月期 | 2,050 205 5/22 | 1,060 106 4/2 | 1,003,800 10,038,000 12/13 | 189億6250万 | 98億500万 | +41.83% 5/21 | -15.53% 2/4 |
| 2015年 3月期 | 2,130 213 3/5 | 1,290 129 5/21 | 2,458,700 24,587,000 7/14 | 197億271万 | 119億3262万 | +22.34% 7/14 | -10.97% 8/13 |
| 2016年 3月期 | 2,100 210 11/25 | 1,100 110 2/12 | 946,500 9,465,000 11/25 | 194億2520万 | 101億7510万 | +19.93% 11/25 | -23.76% 2/12 |
| 2017年 3月期 | 1,530 153 7/25 | 1,020 102 7/8 102 7/6 他2件 | 334,300 3,343,000 7/25 | 141億5265万 | 94億3510万 | +26.86% 7/22 | -12.93% 6/24 |
| 2018年 3月期 | 1,965 1/29 | 1,220 122 4/14 | 368,600 11/13 | 181億7644万 | 112億8512万 | +16.54% 11/14 | -11.75% 2/14 |
| 2019年 3月期 | 1,577 5/10 | 815 12/25 | 95,300 5/14 | 145億8740万 | 75億3883万 | +8.88% 2/14 | -19.52% 12/25 |
| 2020年 3月期 | 1,366 1/22 | 678 3/13 | 661,600 10/10 | 126億3563万 | 62億7156万 | +17.41% 7/2 | -30.34% 3/13 |
| 2021年 3月期 | 1,024 9/30 9/29 | 759 4/6 | 42,600 3/22 | 94億7210万 | 70億2082万 | +12.25% 9/29 | -10.49% 7/3 |
| 2022年 3月期 | 1,456 12/29 | 914 4/27 | 124,300 11/17 | 134億6814万 | 84億5459万 | +20.5% 11/24 | -12.23% 1/27 |
| 2023年 3月期 | 1,488 3/9 | 1,010 10/3 | 151,400 11/11 | 137億6414万 | 93億4259万 | +18.56% 11/24 | -9.05% 4/6 |
| 2024年 3月期 | 1,542 9/15 | 1,157 6/1 5/31 | 311,800 8/14 | 142億6365万 | 107億236万 | +12.8% 8/15 | -8.31% 10/16 |
| 最新 | 1,378 2024/5/17 | 5,100 | 127億4663万 | +1.4% 1,359 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 29%（1.29倍）
- 1985/12/28 vs 1984/12/28
- -23%（0.77倍）
- 1986/12/27 vs 1985/12/28
- -2%（0.98倍）
- 1987/12/28 vs 1986/12/27
- 25%（1.25倍）
- 1988/12/28 vs 1987/12/28
- 11%（1.11倍）
- 1989/12/29 vs 1988/12/28
- 80%（1.8倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- -1%（0.99倍）
- 1992/12/30 vs 1991/12/30
- -31%（0.69倍）
- 1993/12/30 vs 1992/12/30
- -17%（0.83倍）
- 1994/12/30 vs 1993/12/30
- 47%（1.47倍）
- 1995/12/29 vs 1994/12/30
- 16%（1.16倍）
- 1996/12/30 vs 1995/12/29
- -22%（0.78倍）
- 1997/12/30 vs 1996/12/30
- -66%（0.34倍）
- 1998/12/30 vs 1997/12/30
- -21%（0.79倍）
- 1999/12/30 vs 1998/12/30
- 27%（1.27倍）
- 2000/12/29 vs 1999/12/30
- 36%（1.36倍）
- 2001/12/28 vs 2000/12/29
- -65%（0.35倍）
- 2002/12/30 vs 2001/12/28
- -31%（0.69倍）
- 2003/12/30 vs 2002/12/30
- 226%（3.26倍）
- 2004/12/30 vs 2003/12/30
- 38%（1.38倍）
- 2005/12/30 vs 2004/12/30
- 58%（1.58倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -9%（0.91倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/28
- 60%（1.6倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- -1%（0.99倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 30%（1.3倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 56%（1.56倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/05/17 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
430円（2002/11/20） - 220%（3.2倍）
1,378円（5/17）