株価チャート
株価
5/17
- 前日 (5/16)
- 1,919
- 始値
- 1,903
- 高値
- 1,929
- 安値
- 1,843
- 終値 -0.31%
- 1,913
- 出来高 +100%
- 24,600
乖離率
- 株価（5日）
移動平均値 - -2.3%
1,958 - 株価（25日）
移動平均値 - -2.7%
1,966 - 出来高（5日）
移動平均値 - +53.94%
15,980
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 | 1,903 | 1,929 | 1,843 | 1,913 | -0.31% | 24,600 | 174億8482万 | -2.7% | 7.49 | 0.4 |
| 05/16 | 1,973 | 1,973 | 1,899 | 1,919 | -2.79% | 12,300 | 175億3966万 | -2.24% | 7.51 | 0.4 |
| 05/15 | 1,993 | 1,997 | 1,973 | 1,974 | -0.95% | 8,100 | 180億4236万 | +0.71% | 7.73 | 0.41 |
| 05/14 | 1,990 | 2,008 | 1,958 | 1,993 | +0.15% | 11,600 | 182億1602万 | +2.1% | 7.8 | 0.42 |
| 05/13 | 2,000 | 2,003 | 1,938 | 1,990 | -0.75% | 23,300 | 181億8860万 | +2.31% | 7.79 | 0.41 |
| 05/10 | 1,988 | 2,014 | 1,961 | 2,005 | +0.6% | 13,600 | 183億2570万 | +3.46% | 7.85 | 0.42 |
| 05/09 | 1,990 | 2,000 | 1,960 | 1,993 | -0.35% | 11,700 | 182億1602万 | +3.26% | 7.8 | 0.42 |
| 05/08 | 2,029 | 2,040 | 1,993 | 2,000 | -1.91% | 5,500 | 182億8000万 | +4.06% | 7.83 | 0.42 |
| 05/07 | 1,980 | 2,040 | 1,970 | 2,039 | +3.03% | 7,100 | 186億3646万 | +6.59% | 7.98 | 0.42 |
| 05/02 | 2,000 | 2,000 | 1,979 | 1,979 | -1.05% | 5,100 | 180億8806万 | +4.05% | 7.75 | 0.41 |
| 05/01 | 1,956 | 2,008 | 1,956 | 2,000 | 0% | 4,200 | 182億8000万 | +5.54% | 7.83 | 0.42 |
| 04/30 | 2,000 | 2,000 | 1,971 | 2,000 | +0.3% | 10,100 | 182億8000万 | +6.04% | 7.83 | 0.42 |
| 04/26 | 1,937 | 1,999 | 1,937 | 1,994 | +2.05% | 11,600 | 182億2516万 | +6.23% | 7.81 | 0.42 |
| 04/25 | 2,075 | 2,075 | 1,940 | 1,954 | -6.28% | 27,800 | 178億5956万 | +4.72% | 7.65 | 0.41 |
| 04/24 | 2,055 | 2,090 | 2,055 | 2,085 | +1.91% | 9,800 | 190億5690万 | +12.28% | 8.16 | 0.43 |
| 04/23 | 2,001 | 2,061 | 2,001 | 2,046 | +2.56% | 17,200 | 187億44万 | +11.07% | 8.01 | 0.43 |
| 04/22 | 1,927 | 2,015 | 1,900 | 1,995 | +5.5% | 25,100 | 182億3430万 | +9.08% | 7.81 | 0.42 |
| 04/19 | 1,915 | 1,924 | 1,887 | 1,891 | -0.99% | 11,700 | 172億8374万 | +3.96% | 7.4 | 0.39 |
| 04/18 | 1,910 | 1,911 | 1,888 | 1,910 | 0% | 6,000 | 174億5740万 | +5.41% | 7.48 | 0.4 |
| 04/17 | 1,921 | 1,927 | 1,902 | 1,910 | +0.26% | 8,800 | 174億5740万 | +5.88% | 7.48 | 0.4 |
| 04/16 | 1,915 | 1,918 | 1,900 | 1,905 | -0.68% | 12,900 | 174億1170万 | +6.07% | 7.46 | 0.4 |
| 04/15 | 1,894 | 1,941 | 1,894 | 1,918 | -0.05% | 8,000 | 175億3052万 | +7.33% | 7.51 | 0.4 |
| 04/12 | 1,921 | 1,923 | 1,903 | 1,919 | +0.52% | 6,600 | 175億3966万 | +7.87% | 7.51 | 0.4 |
| 04/11 | 1,893 | 1,925 | 1,887 | 1,909 | -0.05% | 9,800 | 174億4826万 | +7.85% | 7.47 | 0.4 |
| 04/10 | 1,823 | 1,923 | 1,823 | 1,910 | +3.69% | 21,000 | 174億5740万 | +8.4% | 7.48 | 0.4 |
| 04/09 | 1,848 | 1,857 | 1,833 | 1,842 | +0.77% | 9,400 | 168億3588万 | +4.96% | 7.21 | 0.38 |
| 04/08 | 1,809 | 1,833 | 1,809 | 1,828 | +1.9% | 7,700 | 167億792万 | +4.28% | 7.16 | 0.38 |
| 04/05 | 1,781 | 1,800 | 1,781 | 1,794 | -1.48% | 12,600 | 163億9716万 | +2.46% | 7.02 | 0.37 |
| 04/04 | 1,807 | 1,829 | 1,790 | 1,821 | +1.39% | 11,500 | 166億4394万 | +4% | 7.13 | 0.38 |
| 04/03 | 1,778 | 1,816 | 1,771 | 1,796 | -0.22% | 11,300 | 164億1544万 | +2.63% | 7.03 | 0.37 |
| 04/02 | 1,796 | 1,838 | 1,782 | 1,800 | -0.55% | 20,000 | 164億5200万 | +2.92% | 7.05 | 0.37 |
| 04/01 | 1,794 | 1,880 | 1,773 | 1,810 | +1.63% | 48,000 | 165億4340万 | +3.37% | 7.09 | 0.38 |
| 03/29 | 1,746 | 1,798 | 1,746 | 1,781 | +0.91% | 20,300 | 162億7834万 | +1.66% | 7.16 | 0.37 |
| 03/28 | 1,732 | 1,788 | 1,730 | 1,765 | -1.18% | 30,200 | 161億3210万 | +0.74% | 7.09 | 0.37 |
| 03/27 | 1,793 | 1,804 | 1,778 | 1,786 | -0.28% | 25,700 | 163億2404万 | +1.88% | 7.18 | 0.37 |
| 03/26 | 1,770 | 1,791 | 1,766 | 1,791 | +1.53% | 39,900 | 163億6974万 | +2.34% | 7.2 | 0.37 |
| 03/25 | 1,726 | 1,782 | 1,726 | 1,764 | +2.8% | 66,400 | 161億2296万 | +1.03% | 7.09 | 0.37 |
| 03/22 | 1,722 | 1,725 | 1,713 | 1,716 | -0.52% | 16,500 | 156億8424万 | -1.55% | 6.89 | 0.36 |
| 03/21 | 1,722 | 1,728 | 1,719 | 1,725 | +0.58% | 9,300 | 157億6650万 | -0.86% | 6.93 | 0.36 |
| 03/19 | 1,723 | 1,729 | 1,715 | 1,715 | -0.92% | 8,500 | 156億7510万 | -1.1% | 6.89 | 0.36 |
| 03/18 | 1,725 | 1,732 | 1,723 | 1,731 | +0.17% | 11,900 | 158億2134万 | +0.12% | 6.95 | 0.36 |
| 03/15 | 1,727 | 1,729 | 1,720 | 1,728 | +0.17% | 12,600 | 157億9392万 | +0.29% | 6.94 | 0.36 |
| 03/14 | 1,709 | 1,725 | 1,706 | 1,725 | +0.94% | 6,300 | 157億6650万 | +0.47% | 6.93 | 0.36 |
| 03/13 | 1,704 | 1,719 | 1,704 | 1,709 | +0.41% | 7,900 | 156億2026万 | -0.06% | 6.87 | 0.36 |
| 03/12 | 1,691 | 1,702 | 1,687 | 1,702 | +0.71% | 5,300 | 155億5628万 | -0.12% | 6.84 | 0.35 |
| 03/11 | 1,702 | 1,704 | 1,684 | 1,690 | -1.57% | 14,200 | 154億4660万 | -0.53% | 6.79 | 0.35 |
| 03/08 | 1,700 | 1,723 | 1,700 | 1,717 | +1% | 16,400 | 156億9338万 | +1.42% | 6.9 | 0.36 |
| 03/07 | 1,717 | 1,717 | 1,699 | 1,700 | -0.76% | 20,600 | 155億3800万 | +0.83% | 6.83 | 0.35 |
| 03/06 | 1,718 | 1,724 | 1,706 | 1,713 | -0.64% | 29,300 | 156億5682万 | +1.9% | 6.88 | 0.36 |
| 03/05 | 1,723 | 1,733 | 1,719 | 1,724 | -3.25% | 115,400 | 157億5736万 | +2.86% | 6.93 | 0.36 |
| 03/04 | 1,799 | 1,801 | 1,774 | 1,782 | +0.11% | 7,200 | 162億8748万 | +6.71% | 7.16 | 0.37 |
| 03/01 | 1,792 | 1,812 | 1,743 | 1,780 | -0.67% | 9,200 | 162億6920万 | +7.1% | 7.15 | 0.37 |
| 02/29 | 1,800 | 1,821 | 1,780 | 1,792 | -0.44% | 3,200 | 163億7888万 | +8.34% | 7.2 | 0.37 |
| 02/28 | 1,791 | 1,800 | 1,779 | 1,800 | +1.29% | 5,500 | 164億5200万 | +9.42% | 7.23 | 0.37 |
| 02/27 | 1,838 | 1,838 | 1,762 | 1,777 | -4.1% | 17,500 | 162億4178万 | +8.62% | 7.14 | 0.37 |
| 02/26 | 1,866 | 1,888 | 1,840 | 1,853 | +1.26% | 34,100 | 169億3642万 | +13.82% | 7.44 | 0.39 |
| 02/22 | 1,789 | 1,830 | 1,775 | 1,830 | +2.29% | 10,700 | 167億2620万 | +13.17% | 7.35 | 0.38 |
| 02/21 | 1,774 | 1,789 | 1,736 | 1,789 | +0.62% | 12,900 | 163億5146万 | +11.33% | 7.19 | 0.37 |
| 02/20 | 1,744 | 1,791 | 1,723 | 1,778 | +2.72% | 11,300 | 162億5092万 | +11.26% | 7.14 | 0.37 |
| 02/19 | 1,699 | 1,764 | 1,699 | 1,731 | +2.43% | 13,700 | 158億2134万 | +8.8% | 6.95 | 0.36 |
| 02/16 | 1,672 | 1,700 | 1,628 | 1,690 | +1.32% | 22,900 | 154億4660万 | +6.56% | 6.79 | 0.35 |
| 02/15 | 1,669 | 1,670 | 1,655 | 1,668 | +1.15% | 5,600 | 152億4552万 | +5.37% | 6.7 | 0.35 |
| 02/14 | 1,620 | 1,678 | 1,613 | 1,649 | +3.84% | 26,200 | 150億7186万 | +4.37% | 6.62 | 0.34 |
| 02/13 | 1,580 | 1,588 | 1,570 | 1,588 | +0.19% | 6,000 | 145億1432万 | +0.63% | 6.38 | 0.33 |
| 02/09 | 1,572 | 1,585 | 1,559 | 1,585 | +0.96% | 6,000 | 144億8690万 | +0.44% | 6.37 | 0.33 |
| 02/08 | 1,574 | 1,582 | 1,569 | 1,570 | -0.25% | 2,300 | 143億4980万 | -0.51% | 6.31 | 0.33 |
| 02/07 | 1,563 | 1,580 | 1,563 | 1,574 | +0.7% | 2,800 | 143億8636万 | -0.19% | 6.32 | 0.33 |
| 02/06 | 1,587 | 1,588 | 1,563 | 1,563 | -0.13% | 1,000 | 142億8582万 | -0.82% | 6.28 | 0.33 |
| 02/05 | 1,538 | 1,570 | 1,531 | 1,565 | +0.58% | 17,800 | 143億410万 | -0.63% | 6.29 | 0.33 |
| 02/02 | 1,560 | 1,587 | 1,556 | 1,556 | +0.39% | 7,000 | 142億2184万 | -1.21% | 6.25 | 0.32 |
| 02/01 | 1,550 | 1,560 | 1,535 | 1,550 | -0.13% | 8,700 | 141億6700万 | -1.59% | 6.23 | 0.32 |
| 01/31 | 1,567 | 1,588 | 1,552 | 1,552 | -0.89% | 3,000 | 141億8528万 | -1.46% | 6.24 | 0.32 |
| 01/30 | 1,573 | 1,583 | 1,566 | 1,566 | -0.89% | 7,200 | 143億1324万 | -0.51% | 6.29 | 0.33 |
| 01/29 | 1,580 | 1,592 | 1,572 | 1,580 | 0% | 8,100 | 144億4120万 | +0.45% | 6.35 | 0.33 |
| 01/26 | 1,583 | 1,583 | 1,580 | 1,580 | 0% | 5,500 | 144億4120万 | +0.57% | 6.35 | 0.33 |
| 01/25 | 1,593 | 1,593 | 1,579 | 1,580 | 0% | 10,400 | 144億4120万 | +0.7% | 6.35 | 0.33 |
| 01/24 | 1,571 | 1,590 | 1,571 | 1,580 | +0.32% | 5,400 | 144億4120万 | +0.89% | 6.35 | 0.33 |
| 01/23 | 1,586 | 1,597 | 1,566 | 1,575 | -0.32% | 9,100 | 143億9550万 | +0.77% | 6.33 | 0.33 |
| 01/22 | 1,588 | 1,595 | 1,578 | 1,580 | +0.57% | 7,100 | 144億4120万 | +1.22% | 6.35 | 0.33 |
| 01/19 | 1,575 | 1,587 | 1,561 | 1,571 | -0.25% | 6,200 | 143億5894万 | +0.83% | 6.31 | 0.33 |
| 01/18 | 1,583 | 1,604 | 1,564 | 1,575 | 0% | 8,100 | 143億9550万 | +1.22% | 6.33 | 0.33 |
| 01/17 | 1,596 | 1,596 | 1,564 | 1,575 | -0.19% | 4,100 | 143億9550万 | +1.42% | 6.33 | 0.33 |
| 01/16 | 1,590 | 1,597 | 1,570 | 1,578 | -0.69% | 8,300 | 144億2292万 | +1.74% | 6.34 | 0.33 |
| 01/15 | 1,604 | 1,615 | 1,567 | 1,589 | -0.94% | 10,000 | 145億2346万 | +2.52% | 6.38 | 0.33 |
| 01/12 | 1,603 | 1,605 | 1,590 | 1,604 | -0.37% | 5,600 | 146億6056万 | +3.62% | 6.44 | 0.33 |
| 01/11 | 1,599 | 1,610 | 1,590 | 1,610 | +0.44% | 3,700 | 147億1540万 | +4.21% | 6.47 | 0.34 |
| 01/10 | 1,590 | 1,616 | 1,590 | 1,603 | +0.82% | 9,700 | 146億5142万 | +3.89% | 6.44 | 0.33 |
| 01/09 | 1,590 | 1,599 | 1,572 | 1,590 | +0.19% | 7,500 | 145億3260万 | +3.31% | 6.39 | 0.33 |
| 01/05 | 1,588 | 1,600 | 1,570 | 1,587 | -0.31% | 5,000 | 145億518万 | +3.25% | 6.38 | 0.33 |
| 01/04 | 1,546 | 1,593 | 1,543 | 1,592 | +2.84% | 4,700 | 145億5088万 | +3.78% | 6.4 | 0.33 |
| 2023 | ||||||||||
| 12/29 | 1,548 | 1,569 | 1,548 | 1,548 | 0% | 3,200 | 141億4872万 | +0.98% | 6.21 | 0.33 |
| 12/28 | 1,541 | 1,553 | 1,539 | 1,548 | -0.13% | 2,400 | 141億4872万 | +0.98% | 6.21 | 0.33 |
| 12/27 | 1,551 | 1,552 | 1,550 | 1,550 | 0% | 900 | 141億6700万 | +1.11% | 6.22 | 0.33 |
| 12/26 | 1,568 | 1,570 | 1,550 | 1,550 | -0.58% | 2,900 | 141億6700万 | +1.17% | 6.22 | 0.33 |
| 12/25 | 1,566 | 1,566 | 1,550 | 1,559 | +0.52% | 3,600 | 142億4926万 | +1.9% | 6.25 | 0.33 |
| 12/22 | 1,550 | 1,559 | 1,550 | 1,551 | +0.65% | 1,800 | 141億7614万 | +1.57% | 6.22 | 0.33 |
| 12/21 | 1,535 | 1,551 | 1,535 | 1,541 | +0.39% | 2,100 | 140億8474万 | +1.05% | 6.18 | 0.33 |
| 12/20 | 1,537 | 1,588 | 1,521 | 1,535 | +0.33% | 8,700 | 140億2990万 | +0.85% | 6.16 | 0.33 |
| 12/19 | 1,519 | 1,530 | 1,519 | 1,530 | +0.72% | 1,900 | 139億8420万 | +0.66% | 6.14 | 0.33 |
| 12/18 | 1,512 | 1,526 | 1,512 | 1,519 | +0.53% | 2,400 | 138億8366万 | +0.2% | 6.09 | 0.33 |
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 | 1,965 7/30 | 1,559 3/26 | 21,200 5/25 | - | - | +6.12% 7/20 | -13.43% 5/22 |
| 2009年 3月期 | 1,640 4/1 | 920 3/26 | 34,500 12/18 | - | - | +11.49% 7/22 | -18.17% 10/8 |
| 2010年 3月期 | 1,420 7/7 | 930 4/2 | 13,900 3/18 | - | - | +28.49% 7/7 | -12.87% 12/9 |
| 2011年 3月期 | 1,335 7/8 | 885 3/15 | 20,300 11/25 | 141億828万 | 93億5268万 | +28.25% 7/8 | -14.25% 3/15 |
| 2012年 3月期 | 1,350 3/27 3/26 他6件 | 980 4/19 | 19,600 11/7 | 142億6680万 | 103億5664万 | +7.03% 2/20 | -5.7% 8/8 |
| 2013年 3月期 | 1,750 3/25 | 1,221 5/18 | 14,500 2/15 | 184億9400万 | 129億352万 | +15% 7/10 | -9.71% 8/13 |
| 2014年 3月期 | 1,700 7/2 | 1,400 12/25 12/24 | 16,500 9/19 | 179億6560万 | 147億9520万 | +7.21% 9/19 | -7.15% 12/24 |
| 2015年 3月期 | 1,850 1/28 1/27 | 1,420 4/15 | 13,400 12/19 | 195億5080万 | 150億656万 | +12.35% 12/29 | -6.97% 2/6 |
| 2016年 3月期 | 1,865 7/8 | 1,322 2/12 | 42,500 5/15 | 197億932万 | 139億7089万 | +6.15% 6/25 | -13.39% 2/12 |
| 2017年 3月期 | 1,645 3/13 2/21 | 1,306 4/12 | 29,300 12/26 | 173億8436万 | 138億180万 | +6.15% 2/21 | -5.24% 8/5 |
| 2018年 3月期 | 3,050 2/2 | 1,502 4/12 | 54,600 5/15 | 322億3240万 | 158億7313万 | +17.21% 11/24 | -9.6% 4/17 |
| 2019年 3月期 | 2,589 5/17 | 1,504 3/28 | 34,900 4/17 | 273億6055万 | 158億9427万 | +11.03% 5/16 | -12.09% 7/31 |
| 2020年 3月期 | 1,808 7/10 | 1,351 3/13 | 32,200 9/12 | 191億694万 | 142億7736万 | +12.88% 7/8 | -17.36% 3/13 |
| 2021年 3月期 | 1,710 1/20 | 1,337 11/5 | 483,600 1/21 | 180億7128万 | 141億2941万 | +20.13% 1/20 | -10.31% 8/7 |
| 2022年 3月期 | 1,650 6/1 | 1,241 3/9 | 83,000 6/1 | 174億3720万 | 114億1720万 | +5.76% 6/9 | -7.65% 5/10 |
| 2023年 3月期 | 1,370 7/7 | 1,084 5/24 | 28,500 9/6 | 126億400万 | 99億7280万 | +10.82% 7/5 | -9.82% 8/10 |
| 2024年 3月期 | 1,888 2/26 | 1,219 4/11 | 115,400 3/5 | 172億5632万 | 111億4166万 | +13.81% 2/26 | -2.06% 8/23 |
| 最新 | 1,913 2024/5/17 | 24,600 | 174億8482万 | -2.7% 1,966 | |||
年間値上がり率
- 1996/12/26 vs 1995/12/29
- -6%（0.94倍）
- 1997/12/26 vs 1996/12/26
- -30%（0.7倍）
- 1998/12/28 vs 1997/12/26
- -55%（0.45倍）
- 1999/12/27 vs 1998/12/28
- 51%（1.51倍）
- 2000/12/27 vs 1999/12/27
- -9%（0.91倍）
- 2001/12/26 vs 2000/12/27
- -2%（0.98倍）
- 2002/12/26 vs 2001/12/26
- -16%（0.84倍）
- 2003/12/30 vs 2002/12/26
- 52%（1.52倍）
- 2004/12/29 vs 2003/12/30
- 79%（1.79倍）
- 2005/12/30 vs 2004/12/29
- 44%（1.44倍）
- 2006/12/29 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/27 vs 2006/12/29
- 5%（1.05倍）
- 2008/12/26 vs 2007/12/27
- -39%（0.61倍）
- 2009/12/28 vs 2008/12/26
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/28
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 17%（1.17倍）
- 2012/12/27 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/27
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -9%（0.91倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/05/17 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
304円（1999/01/11） - 529%（6.29倍）
1,913円（5/17）