株価チャート
株価
5/17
- 前日 (5/16)
- 1,628
- 始値
- 1,622
- 高値
- 1,668
- 安値
- 1,620
- 終値 +2.15%
- 1,663
- 出来高 -0.89%
- 22,200
乖離率
- 株価（5日）
移動平均値 - +3.04%
1,614 - 株価（25日）
移動平均値 - +5.45%
1,577 - 出来高（5日）
移動平均値 - +5.41%
21,060
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 | 1,622 | 1,668 | 1,620 | 1,663 | +2.15% | 22,200 | 224億1551万 | +5.45% | 12.23 | 0.6 |
| 05/16 | 1,614 | 1,628 | 1,590 | 1,628 | +0.87% | 22,400 | 219億4374万 | +3.37% | 11.97 | 0.59 |
| 05/15 | 1,617 | 1,623 | 1,598 | 1,614 | +2.35% | 27,100 | 217億5504万 | +2.54% | 11.87 | 0.58 |
| 05/14 | 1,586 | 1,586 | 1,564 | 1,577 | -0.57% | 19,400 | 212億5631万 | +0.19% | 11.6 | 0.57 |
| 05/13 | 1,585 | 1,587 | 1,564 | 1,586 | +0.06% | 14,200 | 213億7763万 | +0.7% | 11.67 | 0.57 |
| 05/10 | 1,589 | 1,589 | 1,570 | 1,585 | -0.25% | 14,700 | 213億6415万 | +0.57% | 11.66 | 0.57 |
| 05/09 | 1,572 | 1,589 | 1,568 | 1,589 | +1.08% | 14,400 | 214億1806万 | +0.82% | 11.69 | 0.57 |
| 05/08 | 1,568 | 1,578 | 1,551 | 1,572 | +0.19% | 13,800 | 211億8892万 | -0.38% | 11.56 | 0.57 |
| 05/07 | 1,568 | 1,573 | 1,558 | 1,569 | +0.06% | 14,700 | 211億4848万 | -0.7% | 11.54 | 0.56 |
| 05/02 | 1,576 | 1,576 | 1,566 | 1,568 | -0.57% | 11,300 | 211億3500万 | -0.95% | 11.53 | 0.56 |
| 05/01 | 1,580 | 1,580 | 1,558 | 1,577 | -0.57% | 14,000 | 212億5631万 | -0.69% | 11.6 | 0.57 |
| 04/30 | 1,569 | 1,589 | 1,568 | 1,586 | +1.15% | 15,400 | 213億7763万 | -0.44% | 11.67 | 0.57 |
| 04/26 | 1,570 | 1,575 | 1,548 | 1,568 | -0.32% | 23,800 | 211億3500万 | -1.82% | 11.53 | 0.56 |
| 04/25 | 1,557 | 1,576 | 1,550 | 1,573 | +1.03% | 22,600 | 212億240万 | -1.87% | 11.57 | 0.57 |
| 04/24 | 1,548 | 1,561 | 1,536 | 1,557 | +1.43% | 21,400 | 209億8674万 | -3.23% | 11.45 | 0.56 |
| 04/23 | 1,550 | 1,550 | 1,526 | 1,535 | -0.32% | 15,700 | 206億9020万 | -4.95% | 11.29 | 0.55 |
| 04/22 | 1,537 | 1,552 | 1,528 | 1,540 | +0.65% | 19,800 | 207億5759万 | -5.06% | 11.33 | 0.55 |
| 04/19 | 1,550 | 1,550 | 1,519 | 1,530 | -1.48% | 32,500 | 206億2280万 | -6.08% | 11.25 | 0.55 |
| 04/18 | 1,531 | 1,557 | 1,531 | 1,553 | +1.17% | 17,300 | 209億3282万 | -5.07% | 11.42 | 0.56 |
| 04/17 | 1,548 | 1,550 | 1,531 | 1,535 | -0.84% | 21,200 | 206億9020万 | -6.46% | 11.29 | 0.55 |
| 04/16 | 1,572 | 1,572 | 1,547 | 1,548 | -2.03% | 23,800 | 208億6543万 | -6.07% | 11.39 | 0.56 |
| 04/15 | 1,565 | 1,584 | 1,555 | 1,580 | +0.13% | 20,900 | 212億9675万 | -4.47% | 11.62 | 0.57 |
| 04/12 | 1,593 | 1,599 | 1,577 | 1,578 | -1.25% | 23,200 | 212億6979万 | -5% | 11.61 | 0.57 |
| 04/11 | 1,612 | 1,612 | 1,585 | 1,598 | -1.42% | 21,500 | 215億3937万 | -4.14% | 11.75 | 0.57 |
| 04/10 | 1,604 | 1,625 | 1,600 | 1,621 | +0.68% | 16,800 | 218億4939万 | -3.17% | 11.92 | 0.58 |
| 04/09 | 1,611 | 1,611 | 1,593 | 1,610 | +0.31% | 16,900 | 217億112万 | -4.17% | 11.84 | 0.58 |
| 04/08 | 1,599 | 1,607 | 1,594 | 1,605 | +0.06% | 18,400 | 216億3373万 | -4.8% | 11.81 | 0.58 |
| 04/05 | 1,589 | 1,613 | 1,588 | 1,604 | -0.37% | 20,000 | 216億2025万 | -5.26% | 11.8 | 0.58 |
| 04/04 | 1,609 | 1,617 | 1,586 | 1,610 | +0.06% | 29,900 | 217億112万 | -5.29% | 11.84 | 0.58 |
| 04/03 | 1,590 | 1,622 | 1,578 | 1,609 | +0.88% | 25,200 | 216億8764万 | -5.69% | 11.83 | 0.58 |
| 04/02 | 1,613 | 1,624 | 1,590 | 1,595 | -1.36% | 29,800 | 214億9894万 | -6.83% | 11.73 | 0.57 |
| 04/01 | 1,646 | 1,646 | 1,613 | 1,617 | -1.64% | 24,000 | 217億9547万 | -5.93% | 11.89 | 0.58 |
| 03/29 | 1,645 | 1,649 | 1,630 | 1,644 | +0.43% | 16,100 | 221億5941万 | -4.64% | 21.85 | 0.6 |
| 03/28 | 1,671 | 1,686 | 1,637 | 1,637 | -3.76% | 34,700 | 220億6505万 | -5.27% | 21.76 | 0.59 |
| 03/27 | 1,684 | 1,716 | 1,684 | 1,701 | +0.29% | 47,800 | 229億2771万 | -1.79% | 22.61 | 0.62 |
| 03/26 | 1,683 | 1,698 | 1,669 | 1,696 | +0.36% | 27,300 | 228億6031万 | -2.19% | 22.54 | 0.62 |
| 03/25 | 1,689 | 1,709 | 1,681 | 1,690 | -0.94% | 36,000 | 227億7944万 | -2.71% | 22.46 | 0.61 |
| 03/22 | 1,719 | 1,719 | 1,693 | 1,706 | -0.7% | 26,900 | 229億9510万 | -1.9% | 22.67 | 0.62 |
| 03/21 | 1,705 | 1,724 | 1,702 | 1,718 | -0.29% | 30,600 | 231億5685万 | -1.32% | 22.83 | 0.62 |
| 03/19 | 1,695 | 1,723 | 1,690 | 1,723 | +1% | 22,400 | 232億2424万 | -1.2% | 22.9 | 0.63 |
| 03/18 | 1,711 | 1,718 | 1,702 | 1,706 | +0.06% | 14,600 | 229億9510万 | -2.29% | 22.67 | 0.62 |
| 03/15 | 1,702 | 1,714 | 1,694 | 1,705 | +0.18% | 14,600 | 229億8162万 | -2.63% | 22.66 | 0.62 |
| 03/14 | 1,696 | 1,709 | 1,688 | 1,702 | +0.35% | 12,700 | 229億4118万 | -3.13% | 22.62 | 0.62 |
| 03/13 | 1,708 | 1,714 | 1,690 | 1,696 | -0.93% | 18,300 | 228億6031万 | -3.85% | 22.54 | 0.62 |
| 03/12 | 1,695 | 1,713 | 1,671 | 1,712 | +0.77% | 20,500 | 230億7597万 | -3.28% | 22.75 | 0.62 |
| 03/11 | 1,698 | 1,714 | 1,682 | 1,699 | -2.07% | 22,700 | 229億75万 | -4.23% | 22.58 | 0.62 |
| 03/08 | 1,708 | 1,760 | 1,708 | 1,735 | -0.4% | 38,000 | 233億8599万 | -2.42% | 23.06 | 0.63 |
| 03/07 | 1,761 | 1,762 | 1,735 | 1,742 | -1.08% | 13,500 | 234億8034万 | -2.08% | 23.15 | 0.63 |
| 03/06 | 1,765 | 1,772 | 1,742 | 1,761 | -0.34% | 24,800 | 237億3644万 | -1.01% | 23.4 | 0.64 |
| 03/05 | 1,755 | 1,775 | 1,732 | 1,767 | +0.45% | 12,600 | 238億1732万 | -0.73% | 23.48 | 0.64 |
| 03/04 | 1,787 | 1,796 | 1,756 | 1,759 | -1.57% | 12,600 | 237億949万 | -1.12% | 23.38 | 0.64 |
| 03/01 | 1,775 | 1,788 | 1,775 | 1,787 | +0.68% | 7,900 | 240億8690万 | +0.45% | 23.75 | 0.65 |
| 02/29 | 1,765 | 1,785 | 1,763 | 1,775 | +0.74% | 8,100 | 239億2515万 | -0.17% | 23.59 | 0.64 |
| 02/28 | 1,752 | 1,770 | 1,751 | 1,762 | +0.23% | 18,100 | 237億4992万 | -0.84% | 23.42 | 0.64 |
| 02/27 | 1,765 | 1,772 | 1,753 | 1,758 | -0.4% | 12,200 | 236億9601万 | -1.07% | 23.36 | 0.64 |
| 02/26 | 1,771 | 1,783 | 1,765 | 1,765 | +0.23% | 16,200 | 237億9036万 | -0.68% | 23.46 | 0.64 |
| 02/22 | 1,740 | 1,768 | 1,740 | 1,761 | +1.21% | 9,400 | 237億3644万 | -0.9% | 23.4 | 0.64 |
| 02/21 | 1,725 | 1,743 | 1,725 | 1,740 | +0.23% | 13,100 | 234億5339万 | -2.14% | 23.13 | 0.63 |
| 02/20 | 1,760 | 1,760 | 1,733 | 1,736 | -1.42% | 16,500 | 233億9947万 | -2.53% | 23.07 | 0.63 |
| 02/19 | 1,763 | 1,766 | 1,730 | 1,761 | +0.63% | 22,600 | 237億3644万 | -1.29% | 23.4 | 0.64 |
| 02/16 | 1,768 | 1,777 | 1,746 | 1,750 | -0.23% | 18,900 | 235億8818万 | -2.07% | 23.26 | 0.64 |
| 02/15 | 1,778 | 1,778 | 1,742 | 1,754 | -0.4% | 15,300 | 236億4209万 | -2.18% | 23.31 | 0.64 |
| 02/14 | 1,776 | 1,800 | 1,743 | 1,761 | -0.62% | 21,100 | 237億3644万 | -2.11% | 23.4 | 0.64 |
| 02/13 | 1,777 | 1,789 | 1,756 | 1,772 | -0.28% | 21,700 | 238億8471万 | -1.77% | 23.55 | 0.64 |
| 02/09 | 1,789 | 1,836 | 1,772 | 1,777 | -2.84% | 17,700 | 239億5211万 | -1.66% | 23.62 | 0.65 |
| 02/08 | 1,846 | 1,846 | 1,808 | 1,829 | -1.93% | 24,000 | 246億5301万 | +1.05% | 24.31 | 0.66 |
| 02/07 | 1,879 | 1,895 | 1,851 | 1,865 | -0.16% | 17,800 | 251億3826万 | +3.04% | 24.79 | 0.68 |
| 02/06 | 1,860 | 1,878 | 1,860 | 1,868 | +0.59% | 16,700 | 251億7869万 | +3.32% | 24.83 | 0.68 |
| 02/05 | 1,829 | 1,857 | 1,829 | 1,857 | +2.6% | 13,900 | 250億3042万 | +2.82% | 24.68 | 0.67 |
| 02/02 | 1,800 | 1,813 | 1,788 | 1,810 | +0.95% | 16,400 | 243億9691万 | +0.33% | 24.06 | 0.66 |
| 02/01 | 1,775 | 1,798 | 1,775 | 1,793 | +1.01% | 13,600 | 241億6777万 | -0.55% | 23.83 | 0.65 |
| 01/31 | 1,741 | 1,777 | 1,740 | 1,775 | +1.78% | 17,700 | 239億2515万 | -1.55% | 23.59 | 0.64 |
| 01/30 | 1,766 | 1,768 | 1,744 | 1,744 | -1.02% | 16,300 | 235億730万 | -3.33% | 23.18 | 0.63 |
| 01/29 | 1,757 | 1,775 | 1,757 | 1,762 | +0.46% | 12,700 | 237億4992万 | -2.38% | 23.42 | 0.64 |
| 01/26 | 1,765 | 1,772 | 1,752 | 1,754 | -0.62% | 11,800 | 236億4209万 | -2.88% | 23.31 | 0.64 |
| 01/25 | 1,757 | 1,769 | 1,753 | 1,765 | +0.68% | 14,000 | 237億9036万 | -2.32% | 23.46 | 0.64 |
| 01/24 | 1,750 | 1,757 | 1,745 | 1,753 | +0.17% | 13,900 | 236億2861万 | -2.93% | 23.3 | 0.64 |
| 01/23 | 1,760 | 1,767 | 1,745 | 1,750 | -0.34% | 30,300 | 235億8818万 | -3.21% | 23.26 | 0.64 |
| 01/22 | 1,770 | 1,783 | 1,754 | 1,756 | -0.73% | 16,800 | 236億6905万 | -3.04% | 23.34 | 0.64 |
| 01/19 | 1,784 | 1,787 | 1,767 | 1,769 | -0.28% | 12,100 | 238億4428万 | -2.37% | 23.51 | 0.64 |
| 01/18 | 1,776 | 1,798 | 1,774 | 1,774 | -0.11% | 13,900 | 239億1167万 | -2.15% | 23.58 | 0.64 |
| 01/17 | 1,807 | 1,824 | 1,776 | 1,776 | -1.72% | 16,000 | 239億3863万 | -1.99% | 23.6 | 0.65 |
| 01/16 | 1,824 | 1,825 | 1,807 | 1,807 | -0.93% | 21,400 | 243億5648万 | -0.33% | 24.02 | 0.66 |
| 01/15 | 1,836 | 1,853 | 1,824 | 1,824 | -0.55% | 31,200 | 245億8562万 | +0.66% | 24.24 | 0.66 |
| 01/12 | 1,898 | 1,904 | 1,809 | 1,834 | -3.32% | 43,100 | 247億2041万 | +1.33% | 24.37 | 0.67 |
| 01/11 | 1,904 | 1,911 | 1,891 | 1,897 | +0.16% | 21,500 | 255億6958万 | +4.98% | 25.21 | 0.69 |
| 01/10 | 1,888 | 1,901 | 1,884 | 1,894 | +0.32% | 21,100 | 255億2915万 | +5.16% | 25.17 | 0.69 |
| 01/09 | 1,871 | 1,899 | 1,871 | 1,888 | +1.18% | 24,300 | 254億4827万 | +5.18% | 25.09 | 0.69 |
| 01/05 | 1,849 | 1,872 | 1,849 | 1,866 | +0.92% | 17,500 | 251億5173万 | +4.25% | 24.8 | 0.68 |
| 01/04 | 1,827 | 1,850 | 1,815 | 1,849 | +1.2% | 18,900 | 249億2259万 | +3.53% | 24.57 | 0.67 |
| 2023 | ||||||||||
| 12/29 | 1,814 | 1,827 | 1,774 | 1,827 | +0.72% | 14,400 | 246億2605万 | +2.53% | 24.09 | 0.66 |
| 12/28 | 1,805 | 1,826 | 1,803 | 1,814 | +0.33% | 22,100 | 244億5083万 | +1.97% | 23.92 | 0.65 |
| 12/27 | 1,808 | 1,808 | 1,800 | 1,808 | 0% | 9,800 | 243億6995万 | +1.74% | 23.84 | 0.65 |
| 12/26 | 1,793 | 1,830 | 1,793 | 1,808 | +0.67% | 22,600 | 243億6995万 | +1.92% | 23.84 | 0.65 |
| 12/25 | 1,797 | 1,800 | 1,794 | 1,796 | 0% | 7,900 | 242億821万 | +1.41% | 23.68 | 0.65 |
| 12/22 | 1,778 | 1,800 | 1,778 | 1,796 | +1.01% | 16,000 | 242億821万 | +1.53% | 23.68 | 0.65 |
| 12/21 | 1,773 | 1,789 | 1,755 | 1,778 | -0.78% | 21,700 | 239億6559万 | +0.62% | 23.44 | 0.64 |
| 12/20 | 1,780 | 1,799 | 1,780 | 1,792 | +0.84% | 17,100 | 241億5429万 | +1.41% | 23.63 | 0.64 |
| 12/19 | 1,767 | 1,777 | 1,760 | 1,777 | +0.57% | 12,100 | 239億5211万 | +0.62% | 23.43 | 0.64 |
| 12/18 | 1,762 | 1,767 | 1,742 | 1,767 | +0.28% | 13,700 | 238億1732万 | +0.06% | 23.3 | 0.63 |
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 | 1,072 6/26 | 704 3/17 | 111,300 8/21 | - | - | +9.55% 4/7 | -17.02% 1/22 |
| 2009年 3月期 | 905 5/22 | 545 12/4 | 143,300 5/23 | - | - | +13.97% 11/10 | -18.51% 10/10 |
| 2010年 3月期 | 722 4/2 | 475 11/30 | 50,900 9/24 | - | - | +9.73% 3/31 | -10.28% 10/2 |
| 2011年 3月期 | 680 7/12 | 440 3/15 | 66,500 5/20 | 125億522万 | 80億9161万 | +9.19% 1/7 | -21.23% 3/15 |
| 2012年 3月期 | 643 7/8 | 514 8/9 | 50,500 6/10 | 118億2479万 | 94億5248万 | +12.65% 6/30 | -12.04% 8/8 |
| 2013年 3月期 | 981 3/25 | 526 10/30 6/4 | 86,700 3/25 | 180億4062万 | 96億7316万 | +31.08% 3/25 | -8.45% 7/23 |
| 2014年 3月期 | 1,050 1/20 1/17 | 763 6/21 | 250,100 5/16 | 170億5204万 | 140億3160万 | +12.13% 5/16 | -13.13% 2/4 |
| 2015年 3月期 | 1,670 2/18 | 794 5/12 | 101,600 8/7 | 271億2086万 | 128億9459万 | +16.17% 12/4 | -5.86% 3/9 |
| 2016年 3月期 | 1,770 6/9 | 1,137 2/12 | 101,700 5/19 | 287億4487万 | 184億6492万 | +8.64% 10/6 | -13.29% 9/4 |
| 2017年 3月期 | 1,550 1/13 | 1,116 7/11 | 49,800 11/8 | 251億7206万 | 181億2388万 | +9.36% 1/12 | -8.69% 6/24 |
| 2018年 3月期 | 1,844 2/20 | 1,279 4/17 | 55,400 8/8 | 299億4663万 | 207億7101万 | +7.06% 5/15 | -3.28% 3/9 |
| 2019年 3月期 | 1,869 6/14 6/13 | 1,076 12/25 | 70,200 3/26 | 303億5263万 | 174億7428万 | +12.63% 2/7 | -20.12% 12/25 |
| 2020年 3月期 | 1,694 2/7 | 1,134 3/13 | 49,800 3/23 | 275億1062万 | 184億1620万 | +9.39% 1/14 | -15.49% 3/12 |
| 2021年 3月期 | 1,739 5/28 5/27 | 1,182 4/6 | 169,800 1/28 | 282億4142万 | 191億9572万 | +17.79% 5/27 | -9.6% 8/6 |
| 2022年 3月期 | 1,640 9/28 | 1,210 3/8 | 103,300 10/28 | 242億489万 | 171億5654万 | +7.88% 9/17 | -9.96% 3/8 |
| 2023年 3月期 | 1,614 3/10 | 1,224 5/19 | 94,900 9/28 | 220億7784万 | 173億5504万 | +7.9% 1/24 | -4.87% 9/30 |
| 2024年 3月期 | 1,911 1/11 | 1,508 6/1 | 86,500 9/27 | 257億5829万 | 206億2787万 | +11.14% 9/6 | -6.82% 4/2 |
| 最新 | 1,663 2024/5/17 | 22,200 | 224億1551万 | +5.45% 1,577 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/26
- 237%（3.37倍）
- 2004/12/30 vs 2003/12/30
- -16%（0.84倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- -20%（0.8倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 65%（1.65倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/05/17 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
376円（2002/12/19） - 343%（4.43倍）
1,663円（5/17）