株価チャート
株価
5/17
- 前日 (5/16)
- 1,294
- 始値
- 1,290
- 高値
- 1,297
- 安値
- 1,276
- 終値 +0.23%
- 1,297
- 出来高 -35.71%
- 12,600
乖離率
- 株価（5日）
移動平均値 - 0%
1,297 - 株価（25日）
移動平均値 - +2.45%
1,266 - 出来高（5日）
移動平均値 - -49.52%
24,960
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 | 1,290 | 1,297 | 1,276 | 1,297 | +0.23% | 12,600 | 341億6868万 | +2.45% | 10.04 | 0.98 |
| 05/16 | 1,310 | 1,310 | 1,285 | 1,294 | -1.52% | 19,600 | 340億8965万 | +2.29% | 10.01 | 0.97 |
| 05/15 | 1,292 | 1,314 | 1,292 | 1,314 | +2.26% | 46,400 | 346億1654万 | +3.96% | 10.17 | 0.99 |
| 05/14 | 1,293 | 1,293 | 1,275 | 1,285 | -0.7% | 27,900 | 338億5255万 | +1.82% | 9.94 | 0.97 |
| 05/13 | 1,286 | 1,294 | 1,278 | 1,294 | +0.7% | 18,300 | 340億8965万 | +2.62% | 10.01 | 0.97 |
| 05/10 | 1,294 | 1,294 | 1,285 | 1,285 | -0.08% | 13,500 | 338億5255万 | +1.98% | 9.94 | 0.97 |
| 05/09 | 1,268 | 1,286 | 1,267 | 1,286 | +1.9% | 14,600 | 338億7889万 | +2.06% | 9.95 | 0.97 |
| 05/08 | 1,272 | 1,276 | 1,262 | 1,262 | -0.79% | 14,400 | 332億4663万 | +0.24% | 9.76 | 0.95 |
| 05/07 | 1,276 | 1,276 | 1,259 | 1,272 | +1.6% | 14,700 | 335億1007万 | +0.95% | 9.84 | 0.96 |
| 05/02 | 1,260 | 1,263 | 1,250 | 1,252 | -0.95% | 11,700 | 329億8318万 | -0.63% | 9.69 | 0.94 |
| 05/01 | 1,269 | 1,269 | 1,256 | 1,264 | -1.25% | 13,800 | 332億9932万 | +0.24% | 9.78 | 0.95 |
| 04/30 | 1,263 | 1,280 | 1,259 | 1,280 | +1.83% | 26,600 | 337億2083万 | +1.51% | 9.9 | 0.96 |
| 04/26 | 1,256 | 1,257 | 1,237 | 1,257 | +0.4% | 30,300 | 331億1491万 | -0.24% | 9.73 | 0.95 |
| 04/25 | 1,249 | 1,255 | 1,244 | 1,252 | +0.32% | 26,900 | 329億8318万 | -0.79% | 9.69 | 0.94 |
| 04/24 | 1,253 | 1,257 | 1,241 | 1,248 | +0.24% | 28,800 | 328億7781万 | -1.27% | 9.66 | 0.94 |
| 04/23 | 1,244 | 1,248 | 1,237 | 1,245 | +0.89% | 15,800 | 327億9877万 | -1.66% | 9.63 | 0.94 |
| 04/22 | 1,236 | 1,236 | 1,226 | 1,234 | +1.15% | 20,500 | 325億898万 | -2.68% | 9.55 | 0.93 |
| 04/19 | 1,241 | 1,241 | 1,210 | 1,220 | -2.01% | 28,800 | 321億4016万 | -4.01% | 9.44 | 0.92 |
| 04/18 | 1,231 | 1,247 | 1,231 | 1,245 | +0.97% | 13,200 | 327億9877万 | -2.28% | 9.63 | 0.94 |
| 04/17 | 1,244 | 1,250 | 1,227 | 1,233 | -0.96% | 24,400 | 324億8264万 | -3.37% | 9.54 | 0.93 |
| 04/16 | 1,262 | 1,263 | 1,239 | 1,245 | -1.97% | 36,300 | 327億9877万 | -2.66% | 9.63 | 0.94 |
| 04/15 | 1,260 | 1,270 | 1,252 | 1,270 | +0.47% | 25,900 | 334億5738万 | -0.78% | 9.83 | 0.96 |
| 04/12 | 1,272 | 1,275 | 1,262 | 1,264 | -0.71% | 17,100 | 332億9932万 | -1.33% | 9.78 | 0.95 |
| 04/11 | 1,276 | 1,280 | 1,269 | 1,273 | -0.62% | 10,600 | 335億3642万 | -0.78% | 9.85 | 0.96 |
| 04/10 | 1,275 | 1,284 | 1,274 | 1,281 | +0.47% | 11,400 | 337億4717万 | -0.23% | 9.91 | 0.96 |
| 04/09 | 1,272 | 1,275 | 1,261 | 1,275 | +0.79% | 12,200 | 335億8911万 | -0.86% | 9.87 | 0.96 |
| 04/08 | 1,258 | 1,267 | 1,258 | 1,265 | +0.72% | 22,200 | 333億2566万 | -1.71% | 9.79 | 0.95 |
| 04/05 | 1,259 | 1,268 | 1,242 | 1,256 | -0.71% | 35,800 | 330億8856万 | -2.56% | 9.72 | 0.95 |
| 04/04 | 1,277 | 1,277 | 1,265 | 1,265 | -0.78% | 28,000 | 333億2566万 | -2.01% | 9.79 | 0.95 |
| 04/03 | 1,257 | 1,280 | 1,256 | 1,275 | +0.39% | 37,500 | 335億8911万 | -1.32% | 9.87 | 0.96 |
| 04/02 | 1,292 | 1,292 | 1,270 | 1,270 | -0.78% | 38,800 | 334億5738万 | -1.78% | 9.83 | 0.96 |
| 04/01 | 1,290 | 1,292 | 1,276 | 1,280 | -0.78% | 44,600 | 337億2083万 | -1.16% | 9.9 | 0.96 |
| 03/29 | 1,260 | 1,290 | 1,260 | 1,290 | +3.04% | 36,600 | 339億8427万 | -0.31% | 10.09 | 0.97 |
| 03/28 | 1,232 | 1,263 | 1,232 | 1,252 | -1.8% | 110,700 | 329億8318万 | -3.25% | 9.79 | 0.94 |
| 03/27 | 1,270 | 1,283 | 1,270 | 1,275 | +0.95% | 207,700 | 335億8911万 | -1.32% | 9.97 | 0.96 |
| 03/26 | 1,269 | 1,274 | 1,257 | 1,263 | -0.94% | 72,800 | 332億7297万 | -2.09% | 9.88 | 0.95 |
| 03/25 | 1,292 | 1,296 | 1,274 | 1,275 | -2.15% | 128,400 | 335億8911万 | -1.01% | 9.97 | 0.96 |
| 03/22 | 1,305 | 1,309 | 1,296 | 1,303 | +0.62% | 64,200 | 343億2675万 | +1.4% | 10.19 | 0.98 |
| 03/21 | 1,305 | 1,310 | 1,291 | 1,295 | -0.15% | 82,600 | 341億1599万 | +1.01% | 10.13 | 0.98 |
| 03/19 | 1,289 | 1,299 | 1,277 | 1,297 | +0.46% | 68,600 | 341億6868万 | +1.41% | 10.14 | 0.98 |
| 03/18 | 1,315 | 1,315 | 1,291 | 1,291 | -1.07% | 100,000 | 340億1062万 | +1.25% | 10.1 | 0.97 |
| 03/15 | 1,305 | 1,314 | 1,303 | 1,305 | +0.46% | 39,700 | 343億7944万 | +2.59% | 10.21 | 0.98 |
| 03/14 | 1,292 | 1,304 | 1,288 | 1,299 | +0.39% | 50,100 | 342億2137万 | +2.44% | 10.16 | 0.98 |
| 03/13 | 1,320 | 1,321 | 1,290 | 1,294 | -0.92% | 23,900 | 340億8965万 | +2.29% | 10.12 | 0.97 |
| 03/12 | 1,284 | 1,306 | 1,270 | 1,306 | +1.71% | 53,700 | 344億578万 | +3.49% | 10.21 | 0.98 |
| 03/11 | 1,294 | 1,300 | 1,273 | 1,284 | -1.08% | 65,400 | 338億2620万 | +1.99% | 10.04 | 0.97 |
| 03/08 | 1,268 | 1,305 | 1,266 | 1,298 | 0% | 81,600 | 341億9503万 | +3.34% | 10.15 | 0.98 |
| 03/07 | 1,318 | 1,325 | 1,291 | 1,298 | -1.52% | 70,800 | 341億9503万 | +3.59% | 10.15 | 0.98 |
| 03/06 | 1,330 | 1,332 | 1,310 | 1,318 | -1.05% | 69,800 | 347億2191万 | +5.36% | 10.31 | 0.99 |
| 03/05 | 1,302 | 1,336 | 1,302 | 1,332 | +2.38% | 43,100 | 350億9074万 | +6.73% | 10.42 | 1 |
| 03/04 | 1,323 | 1,323 | 1,298 | 1,301 | +0.62% | 55,700 | 342億7406万 | +4.58% | 10.17 | 0.98 |
| 03/01 | 1,312 | 1,321 | 1,293 | 1,293 | -1.45% | 39,900 | 340億6330万 | +4.11% | 10.11 | 0.97 |
| 02/29 | 1,302 | 1,321 | 1,290 | 1,312 | +1% | 59,600 | 345億6385万 | +5.89% | 10.26 | 0.99 |
| 02/28 | 1,297 | 1,313 | 1,295 | 1,299 | -0.46% | 30,100 | 342億2137万 | +5.01% | 10.16 | 0.98 |
| 02/27 | 1,304 | 1,318 | 1,290 | 1,305 | +0.38% | 44,000 | 343億7944万 | +5.67% | 10.21 | 0.98 |
| 02/26 | 1,300 | 1,319 | 1,285 | 1,300 | +1.96% | 45,100 | 342億4772万 | +5.61% | 10.17 | 0.98 |
| 02/22 | 1,275 | 1,278 | 1,252 | 1,275 | +0.55% | 45,500 | 335億8911万 | +3.74% | 9.97 | 0.96 |
| 02/21 | 1,233 | 1,268 | 1,232 | 1,268 | +4.36% | 58,800 | 334億469万 | +3.34% | 9.92 | 0.96 |
| 02/20 | 1,220 | 1,223 | 1,214 | 1,215 | -0.08% | 18,800 | 320億844万 | -0.9% | 9.5 | 0.92 |
| 02/19 | 1,210 | 1,218 | 1,207 | 1,216 | 0% | 28,200 | 320億3479万 | -0.9% | 9.51 | 0.92 |
| 02/16 | 1,221 | 1,223 | 1,212 | 1,216 | +0.5% | 33,400 | 320億3479万 | -0.9% | 9.51 | 0.92 |
| 02/15 | 1,230 | 1,233 | 1,207 | 1,210 | -1.31% | 33,700 | 318億7672万 | -1.31% | 9.46 | 0.91 |
| 02/14 | 1,226 | 1,227 | 1,216 | 1,226 | +0.08% | 24,700 | 322億9823万 | +0.08% | 9.59 | 0.92 |
| 02/13 | 1,203 | 1,226 | 1,196 | 1,225 | +2.34% | 31,700 | 322億7189万 | +0.16% | 9.58 | 0.92 |
| 02/09 | 1,217 | 1,222 | 1,197 | 1,197 | -0.58% | 52,500 | 315億3424万 | -1.97% | 9.36 | 0.9 |
| 02/08 | 1,211 | 1,211 | 1,193 | 1,204 | -0.5% | 42,600 | 317億1865万 | -1.31% | 9.42 | 0.91 |
| 02/07 | 1,225 | 1,225 | 1,205 | 1,210 | -0.74% | 34,800 | 318億7672万 | -0.74% | 9.46 | 0.91 |
| 02/06 | 1,228 | 1,231 | 1,218 | 1,219 | -0.81% | 27,900 | 321億1382万 | +0.25% | 9.53 | 0.92 |
| 02/05 | 1,225 | 1,232 | 1,222 | 1,229 | +1.24% | 22,200 | 323億7726万 | +1.32% | 9.61 | 0.93 |
| 02/02 | 1,221 | 1,226 | 1,213 | 1,214 | -0.49% | 19,900 | 319億8210万 | +0.41% | 9.49 | 0.91 |
| 02/01 | 1,219 | 1,224 | 1,210 | 1,220 | -0.89% | 32,700 | 321億4016万 | +1.16% | 9.54 | 0.92 |
| 01/31 | 1,225 | 1,232 | 1,217 | 1,231 | 0% | 33,700 | 324億2995万 | +2.33% | 9.63 | 0.93 |
| 01/30 | 1,249 | 1,249 | 1,228 | 1,231 | -1.76% | 37,200 | 324億2995万 | +2.58% | 9.63 | 0.93 |
| 01/29 | 1,238 | 1,253 | 1,238 | 1,253 | +1.46% | 12,900 | 330億953万 | +4.77% | 9.8 | 0.94 |
| 01/26 | 1,245 | 1,249 | 1,234 | 1,235 | -0.88% | 19,500 | 325億3533万 | +3.69% | 9.66 | 0.93 |
| 01/25 | 1,235 | 1,247 | 1,234 | 1,246 | +1.63% | 17,600 | 328億2512万 | +4.88% | 9.74 | 0.94 |
| 01/24 | 1,246 | 1,246 | 1,226 | 1,226 | -1.53% | 22,700 | 322億9823万 | +3.55% | 9.59 | 0.92 |
| 01/23 | 1,249 | 1,252 | 1,238 | 1,245 | -0.24% | 19,800 | 327億9877万 | +5.42% | 9.74 | 0.94 |
| 01/22 | 1,229 | 1,250 | 1,229 | 1,248 | +1.88% | 28,900 | 328億7781万 | +6.03% | 9.76 | 0.94 |
| 01/19 | 1,232 | 1,233 | 1,222 | 1,225 | -0.73% | 34,000 | 322億7189万 | +4.34% | 9.58 | 0.92 |
| 01/18 | 1,227 | 1,242 | 1,227 | 1,234 | +0.41% | 19,900 | 325億898万 | +5.38% | 9.65 | 0.93 |
| 01/17 | 1,227 | 1,252 | 1,227 | 1,229 | -0.41% | 43,200 | 323億7726万 | +5.22% | 9.61 | 0.93 |
| 01/16 | 1,249 | 1,252 | 1,232 | 1,234 | -1.36% | 36,100 | 325億898万 | +5.83% | 9.65 | 0.93 |
| 01/15 | 1,226 | 1,254 | 1,226 | 1,251 | +2.46% | 59,800 | 329億5684万 | +7.57% | 9.78 | 0.94 |
| 01/12 | 1,198 | 1,222 | 1,196 | 1,221 | +2.52% | 62,300 | 321億6651万 | +5.26% | 9.55 | 0.92 |
| 01/11 | 1,185 | 1,193 | 1,180 | 1,191 | +0.59% | 75,500 | 313億7618万 | +2.76% | 9.31 | 0.9 |
| 01/10 | 1,192 | 1,193 | 1,180 | 1,184 | 0% | 117,200 | 311億9176万 | +2.25% | 9.26 | 0.89 |
| 01/09 | 1,184 | 1,197 | 1,180 | 1,184 | +1.28% | 78,100 | 311億9176万 | +2.33% | 9.26 | 0.89 |
| 01/05 | 1,183 | 1,189 | 1,163 | 1,169 | -0.76% | 91,900 | 307億9660万 | +1.12% | 9.14 | 0.88 |
| 01/04 | 1,164 | 1,178 | 1,152 | 1,178 | +1.82% | 60,300 | 310億3370万 | +1.99% | 9.21 | 0.89 |
| 2023 | ||||||||||
| 12/29 | 1,151 | 1,157 | 1,148 | 1,157 | +0.52% | 41,700 | 304億8047万 | +0.26% | 9.04 | 0.9 |
| 12/28 | 1,138 | 1,151 | 1,135 | 1,151 | +1.05% | 41,900 | 303億2240万 | -0.26% | 9 | 0.89 |
| 12/27 | 1,136 | 1,140 | 1,129 | 1,139 | +0.26% | 60,500 | 300億627万 | -1.3% | 8.9 | 0.88 |
| 12/26 | 1,136 | 1,145 | 1,135 | 1,136 | -0.26% | 45,800 | 299億2723万 | -1.56% | 8.88 | 0.88 |
| 12/25 | 1,154 | 1,155 | 1,135 | 1,139 | -0.7% | 36,700 | 300億627万 | -1.3% | 8.9 | 0.88 |
| 12/22 | 1,143 | 1,153 | 1,141 | 1,147 | +0.7% | 37,100 | 302億1702万 | -0.69% | 8.96 | 0.89 |
| 12/21 | 1,138 | 1,149 | 1,134 | 1,139 | -0.09% | 24,600 | 300億627万 | -1.39% | 8.9 | 0.88 |
| 12/20 | 1,142 | 1,148 | 1,137 | 1,140 | +0.09% | 52,100 | 300億3261万 | -1.38% | 8.91 | 0.88 |
| 12/19 | 1,140 | 1,145 | 1,131 | 1,139 | -0.09% | 44,200 | 300億627万 | -1.56% | 8.9 | 0.88 |
| 12/18 | 1,146 | 1,146 | 1,134 | 1,140 | -0.87% | 31,200 | 300億3261万 | -1.47% | 8.91 | 0.88 |
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 | 530 1,060 8/2 1,060 7/24 | 269 538 1/23 | 57,600 28,800 12/13 | - | - | +4.9% 6/22 | -19.84% 12/21 |
| 2009年 3月期 | 400 800 6/18 | 220 440 10/10 | 89,000 44,500 5/2 | - | - | +23.4% 6/19 | -22.23% 10/10 |
| 2010年 3月期 | 322 643 8/31 | 255 510 12/17 | 44,200 22,100 2/12 | - | - | +7.82% 4/21 | -7.66% 11/13 |
| 2011年 3月期 | 355 710 3/28 | 275 550 11/17 | 71,800 35,900 12/24 | 96億523万 | 74億4067万 | +12.77% 4/21 | -9.39% 5/26 |
| 2012年 3月期 | 634 3/30 | 318 635 4/7 | 751,000 375,500 5/30 | 171億5413万 | 85億9059万 | +23.5% 5/30 | -11.8% 8/10 |
| 2013年 3月期 | 666 4/3 | 384 6/4 | 570,700 12/13 | 180億1996万 | 103億8988万 | +15.18% 6/27 | -23.71% 5/18 |
| 2014年 3月期 | 760 10/31 10/30 | 531 4/2 | 175,700 10/29 | 205億6332万 | 143億6726万 | +14.46% 9/18 | -8.36% 2/4 |
| 2015年 3月期 | 855 1/5 | 652 4/14 | 115,800 8/8 | 239億323万 | 187億4956万 | +9.64% 12/2 | -7.51% 10/17 |
| 2016年 3月期 | 863 3/25 | 670 1/21 | 137,300 3/28 | 241億2689万 | 187億3119万 | +10.37% 4/19 | -10.17% 8/25 |
| 2017年 3月期 | 959 4/20 | 683 6/24 | 566,400 6/1 | 268億1076万 | 190億9463万 | +5.77% 3/3 | -11.46% 5/16 |
| 2018年 3月期 | 1,219 11/9 | 855 4/17 | 135,200 7/7 | 340億7958万 | 239億323万 | +9.14% 9/20 | -11.27% 2/6 |
| 2019年 3月期 | 1,166 9/27 | 888 12/25 | 115,700 3/26 | 317億8166万 | 242億421万 | +8.86% 6/7 | -11.6% 12/25 |
| 2020年 3月期 | 1,198 2/7 2/6 | 722 3/17 | 184,200 11/8 | 326億5388万 | 196億7955万 | +12.39% 11/8 | -26.78% 3/16 |
| 2021年 3月期 | 1,320 9/18 | 851 4/6 | 126,400 3/29 | 359億7924万 | 231億9570万 | +14.72% 5/25 | -13.26% 10/15 |
| 2022年 3月期 | 1,098 3/23 | 930 11/4 | 177,500 3/24 | 289億2615万 | 252億4429万 | +6.29% 1/5 | -5.79% 10/6 |
| 2023年 3月期 | 1,095 3/6 5/13 | 954 3/30 | 180,200 3/10 | 288億4711万 | 251億3255万 | +5.42% 3/6 | -6.49% 6/15 |
| 2024年 3月期 | 1,336 3/5 | 973 4/6 | 207,700 3/27 | 351億9611万 | 256億3310万 | +8.36% 5/22 | -4.96% 10/4 |
| 最新 | 1,297 2024/5/17 | 12,600 | 341億6868万 | +2.45% 1,266 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/27
- -36%（0.64倍）
- 2001/12/28 vs 2000/12/29
- 41%（1.41倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/29 vs 2002/12/30
- 22%（1.22倍）
- 2004/12/29 vs 2003/12/29
- 59%（1.59倍）
- 2005/12/30 vs 2004/12/29
- 66%（1.66倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/27 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/27
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 7%（1.07倍）
- 2011/12/30 vs 2010/12/30
- 70%（1.7倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 11%（1.11倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/05/17 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
176円（2000/12/12） - 639%（7.39倍）
1,297円（5/17）