株価チャート
株価
5/17
- 前日 (5/16)
- 1,470
- 始値
- 1,470
- 高値
- 1,470
- 安値
- 1,469
- 終値 ±0%
- 1,470
- 出来高 -66.67%
- 1,000
乖離率
- 株価（5日）
移動平均値 - -1.14%
1,487 - 株価（25日）
移動平均値 - -1.8%
1,497 - 出来高（5日）
移動平均値 - -47.92%
1,920
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 | 1,470 | 1,470 | 1,469 | 1,470 | 0% | 1,000 | 84億8048万 | -1.8% | 14.28 | 0.48 |
| 05/16 | 1,490 | 1,490 | 1,463 | 1,470 | -2% | 3,000 | 84億8048万 | -1.87% | 14.28 | 0.48 |
| 05/15 | 1,503 | 1,503 | 1,488 | 1,500 | +0.54% | 1,300 | 86億5356万 | +0.07% | 14.58 | 0.49 |
| 05/14 | 1,509 | 1,509 | 1,492 | 1,492 | -0.6% | 1,900 | 86億740万 | -0.47% | 14.5 | 0.49 |
| 05/13 | 1,512 | 1,512 | 1,500 | 1,501 | +0.87% | 2,400 | 86億5932万 | +0.13% | 14.58 | 0.49 |
| 05/10 | 1,512 | 1,512 | 1,488 | 1,488 | -0.53% | 1,600 | 85億8433万 | -0.67% | 14.46 | 0.49 |
| 05/09 | 1,515 | 1,515 | 1,482 | 1,496 | -1.25% | 3,600 | 86億3048万 | -0.07% | 14.54 | 0.49 |
| 05/08 | 1,510 | 1,515 | 1,510 | 1,515 | -0.2% | 500 | 87億4009万 | +1.27% | 14.72 | 0.49 |
| 05/07 | 1,515 | 1,522 | 1,508 | 1,518 | +0.73% | 1,800 | 87億5740万 | +1.67% | 14.75 | 0.5 |
| 05/02 | 1,507 | 1,507 | 1,507 | 1,507 | +0.13% | 1,000 | 86億9394万 | +1.07% | 14.64 | 0.49 |
| 05/01 | 1,526 | 1,526 | 1,505 | 1,505 | -0.99% | 800 | 86億8240万 | +1.01% | 14.62 | 0.49 |
| 04/30 | 1,514 | 1,520 | 1,510 | 1,520 | +0.4% | 4,700 | 87億6894万 | +2.08% | 14.77 | 0.5 |
| 04/26 | 1,486 | 1,514 | 1,486 | 1,514 | +1.82% | 300 | 87億3432万 | +1.75% | 14.71 | 0.49 |
| 04/25 | 1,509 | 1,509 | 1,487 | 1,487 | -1.26% | 1,300 | 85億7856万 | -0.07% | 14.45 | 0.49 |
| 04/24 | 1,504 | 1,515 | 1,492 | 1,506 | +0.13% | 1,400 | 86億8817万 | +1.21% | 14.63 | 0.49 |
| 04/23 | 1,501 | 1,504 | 1,501 | 1,504 | +0.74% | 2,000 | 86億7663万 | +1.14% | 14.61 | 0.49 |
| 04/22 | 1,515 | 1,519 | 1,493 | 1,493 | +1.36% | 1,300 | 86億1317万 | +0.47% | 14.51 | 0.49 |
| 04/19 | 1,485 | 1,495 | 1,472 | 1,473 | -1.21% | 1,600 | 84億9779万 | -0.81% | 14.31 | 0.48 |
| 04/18 | 1,490 | 1,492 | 1,490 | 1,491 | +0.07% | 700 | 86億163万 | +0.47% | 14.49 | 0.49 |
| 04/17 | 1,509 | 1,509 | 1,490 | 1,490 | 0% | 1,100 | 85億9586万 | +0.54% | 14.48 | 0.49 |
| 04/16 | 1,494 | 1,494 | 1,490 | 1,490 | -0.27% | 800 | 85億9586万 | +0.61% | 14.48 | 0.49 |
| 04/15 | 1,500 | 1,500 | 1,494 | 1,494 | -0.6% | 700 | 86億1894万 | +1.01% | 14.52 | 0.49 |
| 04/12 | 1,501 | 1,506 | 1,501 | 1,503 | +0.13% | 1,700 | 86億7086万 | +1.76% | 14.6 | 0.49 |
| 04/11 | 1,502 | 1,502 | 1,498 | 1,501 | +0.07% | 1,600 | 86億5932万 | +1.76% | 14.58 | 0.49 |
| 04/10 | 1,500 | 1,500 | 1,498 | 1,500 | 0% | 1,600 | 86億5356万 | +1.9% | 14.58 | 0.49 |
| 04/09 | 1,503 | 1,503 | 1,496 | 1,500 | +0.2% | 1,400 | 86億5356万 | +2.04% | 14.58 | 0.49 |
| 04/08 | 1,493 | 1,499 | 1,492 | 1,497 | +0.27% | 1,800 | 86億3625万 | +2.04% | 14.55 | 0.49 |
| 04/05 | 1,492 | 1,493 | 1,485 | 1,493 | +0.88% | 1,200 | 86億1317万 | +1.91% | 14.51 | 0.49 |
| 04/04 | 1,481 | 1,483 | 1,480 | 1,480 | -0.07% | 500 | 85億3817万 | +1.23% | 14.38 | 0.48 |
| 04/03 | 1,463 | 1,483 | 1,463 | 1,481 | +0.75% | 1,100 | 85億4394万 | +1.37% | 14.39 | 0.48 |
| 04/02 | 1,456 | 1,472 | 1,454 | 1,470 | +0.96% | 1,700 | 84億8048万 | +0.75% | 14.28 | 0.48 |
| 04/01 | 1,466 | 1,466 | 1,455 | 1,456 | +0.07% | 800 | 83億9972万 | -0.07% | 14.15 | 0.48 |
| 03/29 | 1,465 | 1,465 | 1,455 | 1,455 | -0.68% | 1,100 | 83億9395万 | -0.14% | 13.43 | 0.48 |
| 03/28 | 1,480 | 1,480 | 1,465 | 1,465 | -1.08% | 1,100 | 84億5164万 | +0.62% | 13.52 | 0.48 |
| 03/27 | 1,489 | 1,489 | 1,481 | 1,481 | -0.07% | 900 | 85億4394万 | +1.79% | 13.67 | 0.48 |
| 03/26 | 1,484 | 1,492 | 1,481 | 1,482 | -1.13% | 1,100 | 85億4971万 | +2.07% | 13.68 | 0.48 |
| 03/25 | 1,500 | 1,509 | 1,490 | 1,499 | -0.07% | 2,100 | 86億4779万 | +3.38% | 13.84 | 0.49 |
| 03/22 | 1,500 | 1,500 | 1,488 | 1,500 | 0% | 900 | 86億5356万 | +3.59% | 13.85 | 0.49 |
| 03/21 | 1,472 | 1,500 | 1,472 | 1,500 | +0.87% | 2,100 | 86億5356万 | +3.73% | 13.85 | 0.49 |
| 03/19 | 1,463 | 1,487 | 1,463 | 1,487 | +1.64% | 1,600 | 85億7856万 | +2.98% | 13.73 | 0.49 |
| 03/18 | 1,465 | 1,486 | 1,452 | 1,463 | -0.14% | 3,500 | 84億4010万 | +1.39% | 13.5 | 0.48 |
| 03/15 | 1,450 | 1,465 | 1,450 | 1,465 | +0.69% | 1,500 | 84億5164万 | +1.6% | 13.52 | 0.48 |
| 03/14 | 1,451 | 1,458 | 1,450 | 1,455 | +0.41% | 700 | 83億9395万 | +0.97% | 13.43 | 0.48 |
| 03/13 | 1,464 | 1,464 | 1,449 | 1,449 | -0.41% | 2,600 | 83億5933万 | +0.56% | 13.37 | 0.47 |
| 03/12 | 1,453 | 1,455 | 1,451 | 1,455 | +0.48% | 1,900 | 83億9395万 | +1.04% | 13.43 | 0.48 |
| 03/11 | 1,450 | 1,450 | 1,442 | 1,448 | +0.21% | 2,600 | 83億5356万 | +0.56% | 13.37 | 0.47 |
| 03/08 | 1,437 | 1,445 | 1,437 | 1,445 | +0.63% | 1,000 | 83億3626万 | +0.42% | 13.34 | 0.47 |
| 03/07 | 1,441 | 1,445 | 1,436 | 1,436 | -0.35% | 4,100 | 82億8434万 | -0.28% | 13.25 | 0.47 |
| 03/06 | 1,442 | 1,446 | 1,441 | 1,441 | +0.07% | 900 | 83億1318万 | -0.21% | 13.3 | 0.47 |
| 03/05 | 1,434 | 1,443 | 1,434 | 1,440 | +0.21% | 1,400 | 83億741万 | -0.48% | 13.29 | 0.47 |
| 03/04 | 1,434 | 1,437 | 1,434 | 1,437 | +0.21% | 500 | 82億9011万 | -0.83% | 13.26 | 0.47 |
| 03/01 | 1,438 | 1,438 | 1,434 | 1,434 | -0.21% | 2,500 | 82億7280万 | -1.24% | 13.24 | 0.47 |
| 02/29 | 1,438 | 1,438 | 1,433 | 1,437 | -0.07% | 1,500 | 82億9011万 | -1.17% | 13.26 | 0.47 |
| 02/28 | 1,430 | 1,445 | 1,430 | 1,438 | +0.21% | 2,100 | 82億9587万 | -1.17% | 13.27 | 0.47 |
| 02/27 | 1,431 | 1,435 | 1,430 | 1,435 | +0.28% | 2,200 | 82億7857万 | -1.58% | 13.25 | 0.47 |
| 02/26 | 1,430 | 1,442 | 1,428 | 1,431 | -0.97% | 8,400 | 82億5549万 | -1.92% | 13.21 | 0.47 |
| 02/22 | 1,454 | 1,454 | 1,445 | 1,445 | +0.77% | 1,400 | 83億3626万 | -0.96% | 13.34 | 0.47 |
| 02/21 | 1,429 | 1,442 | 1,429 | 1,434 | +0.42% | 1,600 | 82億7280万 | -1.78% | 13.24 | 0.47 |
| 02/20 | 1,429 | 1,430 | 1,427 | 1,428 | +0.21% | 2,900 | 82億3818万 | -2.19% | 13.18 | 0.47 |
| 02/19 | 1,430 | 1,435 | 1,422 | 1,425 | +0.21% | 1,600 | 82億2088万 | -2.46% | 13.15 | 0.47 |
| 02/16 | 1,444 | 1,444 | 1,381 | 1,422 | -1.59% | 7,200 | 82億357万 | -2.8% | 13.13 | 0.46 |
| 02/15 | 1,474 | 1,474 | 1,445 | 1,445 | -0.34% | 2,300 | 83億3626万 | -1.37% | 13.34 | 0.47 |
| 02/14 | 1,475 | 1,475 | 1,449 | 1,450 | -0.34% | 2,500 | 83億6510万 | -1.02% | 13.38 | 0.47 |
| 02/13 | 1,448 | 1,474 | 1,448 | 1,455 | +0.14% | 7,900 | 83億9395万 | -0.68% | 13.43 | 0.48 |
| 02/09 | 1,438 | 1,458 | 1,438 | 1,453 | +0.9% | 4,000 | 83億8241万 | -0.82% | 13.41 | 0.47 |
| 02/08 | 1,446 | 1,446 | 1,435 | 1,440 | -0.41% | 1,300 | 83億741万 | -1.71% | 13.29 | 0.47 |
| 02/07 | 1,441 | 1,447 | 1,440 | 1,446 | -0.07% | 1,900 | 83億4203万 | -1.23% | 13.35 | 0.47 |
| 02/06 | 1,455 | 1,455 | 1,443 | 1,447 | +0.42% | 900 | 83億4780万 | -1.09% | 13.36 | 0.47 |
| 02/05 | 1,430 | 1,441 | 1,430 | 1,441 | +0.14% | 3,700 | 83億1318万 | -1.44% | 13.3 | 0.47 |
| 02/02 | 1,441 | 1,445 | 1,438 | 1,439 | -0.14% | 2,800 | 83億164万 | -1.51% | 13.28 | 0.47 |
| 02/01 | 1,453 | 1,453 | 1,441 | 1,441 | -0.83% | 1,700 | 83億1318万 | -1.3% | 13.3 | 0.47 |
| 01/31 | 1,421 | 1,453 | 1,421 | 1,453 | -6.26% | 22,800 | 83億8241万 | -0.41% | 13.41 | 0.47 |
| 01/30 | 1,510 | 1,550 | 1,510 | 1,550 | +2.65% | 7,800 | 89億4201万 | +6.38% | 14.31 | 0.51 |
| 01/29 | 1,521 | 1,521 | 1,505 | 1,510 | +0.67% | 3,900 | 87億1125万 | +3.99% | 13.94 | 0.49 |
| 01/26 | 1,492 | 1,500 | 1,492 | 1,500 | +0.4% | 1,000 | 86億5356万 | +3.66% | 13.85 | 0.49 |
| 01/25 | 1,492 | 1,494 | 1,486 | 1,494 | +0.54% | 2,200 | 86億1894万 | +3.46% | 13.79 | 0.49 |
| 01/24 | 1,490 | 1,490 | 1,480 | 1,486 | +0.68% | 1,900 | 85億7279万 | +3.19% | 13.72 | 0.49 |
| 01/23 | 1,489 | 1,489 | 1,476 | 1,476 | -1.14% | 500 | 85億1510万 | +2.79% | 13.62 | 0.48 |
| 01/22 | 1,465 | 1,493 | 1,465 | 1,493 | +2.26% | 2,000 | 86億1317万 | +4.11% | 13.78 | 0.49 |
| 01/19 | 1,452 | 1,467 | 1,452 | 1,460 | +0.69% | 1,300 | 84億2279万 | +2.03% | 13.48 | 0.48 |
| 01/18 | 1,452 | 1,453 | 1,449 | 1,450 | -0.14% | 1,300 | 83億6510万 | +1.4% | 13.38 | 0.47 |
| 01/17 | 1,451 | 1,456 | 1,451 | 1,452 | +0.14% | 600 | 83億7664万 | +1.61% | 13.4 | 0.47 |
| 01/16 | 1,456 | 1,456 | 1,450 | 1,450 | -0.41% | 1,800 | 83億6510万 | +1.54% | 13.38 | 0.47 |
| 01/15 | 1,457 | 1,468 | 1,455 | 1,456 | -0.27% | 2,100 | 83億9972万 | +2.03% | 13.44 | 0.48 |
| 01/12 | 1,472 | 1,479 | 1,460 | 1,460 | -0.54% | 1,600 | 84億2279万 | +2.38% | 13.48 | 0.48 |
| 01/11 | 1,476 | 1,477 | 1,458 | 1,468 | +0.07% | 2,700 | 84億6895万 | +3.02% | 13.55 | 0.48 |
| 01/10 | 1,450 | 1,467 | 1,450 | 1,467 | +1.17% | 2,100 | 84億6318万 | +3.16% | 13.54 | 0.48 |
| 01/09 | 1,460 | 1,470 | 1,450 | 1,450 | -0.28% | 2,000 | 83億6510万 | +2.11% | 13.38 | 0.47 |
| 01/05 | 1,441 | 1,456 | 1,441 | 1,454 | +0.97% | 500 | 83億8818万 | +2.61% | 13.42 | 0.47 |
| 01/04 | 1,420 | 1,487 | 1,420 | 1,440 | +1.41% | 2,200 | 83億741万 | +1.77% | 13.29 | 0.47 |
| 2023 | ||||||||||
| 12/29 | 1,420 | 1,430 | 1,416 | 1,420 | 0% | 1,500 | 81億9203万 | +0.5% | 13.11 | 0.47 |
| 12/28 | 1,422 | 1,425 | 1,420 | 1,420 | +0.21% | 500 | 81億9203万 | +0.57% | 13.11 | 0.47 |
| 12/27 | 1,411 | 1,425 | 1,411 | 1,417 | +0.43% | 4,200 | 81億7472万 | +0.35% | 13.08 | 0.46 |
| 12/26 | 1,416 | 1,416 | 1,411 | 1,411 | -0.35% | 1,100 | 81億4011万 | 0% | 13.02 | 0.46 |
| 12/25 | 1,432 | 1,432 | 1,416 | 1,416 | +0.28% | 1,200 | 81億6896万 | +0.43% | 13.07 | 0.46 |
| 12/22 | 1,413 | 1,413 | 1,412 | 1,412 | +0.07% | 500 | 81億4588万 | +0.14% | 13.03 | 0.46 |
| 12/21 | 1,405 | 1,418 | 1,405 | 1,411 | -0.35% | 600 | 81億4011万 | +0.07% | 13.02 | 0.46 |
| 12/20 | 1,408 | 1,422 | 1,401 | 1,416 | +0.57% | 3,300 | 81億6896万 | +0.43% | 13.07 | 0.46 |
| 12/19 | 1,416 | 1,416 | 1,408 | 1,408 | +0.21% | 1,200 | 81億2280万 | -0.14% | 13 | 0.46 |
| 12/18 | 1,407 | 1,411 | 1,402 | 1,405 | +0.36% | 1,800 | 81億550万 | -0.35% | 12.97 | 0.46 |
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 | 1,310 4/12 4/11 | 770 3/6 | 37,500 10/12 | - | - | +10.51% 5/9 | -12.71% 9/18 |
| 2009年 3月期 | 985 5/14 5/13 | 621 10/28 10/20 他2件 | 7,600 7/10 | - | - | +15.33% 11/12 | -21.48% 10/10 |
| 2010年 3月期 | 960 8/7 | 702 4/22 | 10,100 7/10 | - | - | +13.08% 4/2 | -10.36% 11/20 |
| 2011年 3月期 | 947 7/14 6/14 | 774 3/16 | 11,000 7/23 | 54億6328万 | 44億6523万 | +6.83% 6/14 | -10.37% 3/17 |
| 2012年 3月期 | 968 7/13 | 841 4/25 4/22 | 13,100 7/13 | 55億8443万 | 48億5176万 | +6.04% 7/11 | -5.9% 8/3 |
| 2013年 3月期 | 970 3/25 3/19 他2件 | 856 5/21 | 12,000 3/11 | 55億9596万 | 49億3829万 | +5.72% 7/11 | -6.06% 9/26 |
| 2014年 3月期 | 1,055 9/11 | 921 4/5 | 19,300 5/9 | 60億8633万 | 53億1328万 | +5.82% 5/10 | -5.6% 6/7 |
| 2015年 3月期 | 1,349 7/28 | 1,000 4/2 | 15,100 7/14 | 77億8243万 | 57億6904万 | +10.92% 7/25 | -10.46% 10/2 |
| 2016年 3月期 | 1,557 7/15 | 1,122 2/12 | 34,300 12/10 | 89億8239万 | 64億7286万 | +13.49% 7/1 | -13.97% 8/25 |
| 2017年 3月期 | 1,360 7/25 | 1,188 11/25 | 9,300 12/13 | 78億4589万 | 68億5361万 | +5.57% 7/25 | -5.71% 6/21 |
| 2018年 3月期 | 1,588 1/15 | 1,263 4/6 | 21,300 9/19 | 91億6123万 | 72億8629万 | +7.9% 1/12 | -3.88% 3/26 |
| 2019年 3月期 | 1,593 5/15 | 1,339 10/30 | 11,800 1/16 | 91億9008万 | 77億2474万 | +4.34% 5/14 | -6.48% 11/2 |
| 2020年 3月期 | 1,548 7/25 7/12 | 1,200 3/13 | 23,000 9/5 | 89億3047万 | 69億2284万 | +3.58% 7/25 | -14.03% 3/10 |
| 2021年 3月期 | 1,501 7/10 | 1,191 4/9 | 8,400 9/29 | 86億5932万 | 68億7092万 | +10.86% 6/12 | -8.13% 8/3 |
| 2022年 3月期 | 1,454 6/25 | 1,301 9/29 | 8,600 7/12 | 83億8818万 | 75億552万 | +2.95% 3/14 | -4.16% 9/29 |
| 2023年 3月期 | 1,398 3/10 | 1,300 9/29 4/27 | 6,800 7/11 | 80億6511万 | 74億9975万 | +3.64% 5/9 | -4.48% 9/29 |
| 2024年 3月期 | 1,689 7/10 | 1,357 4/12 | 52,400 7/10 | 97億4390万 | 78億2858万 | +17.08% 7/7 | -5.4% 8/8 |
| 最新 | 1,470 2024/5/17 | 1,000 | 84億8048万 | -1.8% 1,497 | |||
年間値上がり率
- 1998/12/18 vs 1997/12/26
- -22%（0.78倍）
- 1999/12/24 vs 1998/12/18
- -13%（0.87倍）
- 2000/12/29 vs 1999/12/24
- -18%（0.82倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- 25%（1.25倍）
- 2003/12/30 vs 2002/12/30
- 41%（1.41倍）
- 2004/12/30 vs 2003/12/30
- -19%（0.81倍）
- 2005/12/30 vs 2004/12/30
- 71%（1.71倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/29 vs 2007/12/28
- -22%（0.78倍）
- 2009/12/30 vs 2008/12/29
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/29 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/29
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/05/17 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
621円（2008/10/28） - 137%（2.37倍）
1,470円（5/17）