株価チャート
株価
5/17
- 前日 (5/16)
- 1,365
- 始値
- 1,367
- 高値
- 1,371
- 安値
- 1,354
- 終値 -0.73%
- 1,355
- 出来高 +31.82%
- 11,600
乖離率
- 株価（5日）
移動平均値 - -3.56%
1,405 - 株価（25日）
移動平均値 - -3.97%
1,411 - 出来高（5日）
移動平均値 - +24.2%
9,340
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 | 1,367 | 1,371 | 1,354 | 1,355 | -0.73% | 11,600 | 77億3290万 | -3.97% | 11.03 | 0.67 |
| 05/16 | 1,425 | 1,425 | 1,340 | 1,365 | -4.21% | 8,800 | 77億8997万 | -3.19% | 11.11 | 0.68 |
| 05/15 | 1,418 | 1,425 | 1,411 | 1,425 | 0% | 5,700 | 81億3239万 | +1.14% | 11.6 | 0.71 |
| 05/14 | 1,460 | 1,460 | 1,408 | 1,425 | -2.06% | 11,300 | 81億3239万 | +1.28% | 11.6 | 0.71 |
| 05/13 | 1,449 | 1,469 | 1,434 | 1,455 | +0.55% | 9,300 | 83億360万 | +3.71% | 11.85 | 0.72 |
| 05/10 | 1,422 | 1,450 | 1,422 | 1,447 | +1.47% | 9,100 | 82億5794万 | +3.51% | 11.78 | 0.72 |
| 05/09 | 1,436 | 1,440 | 1,426 | 1,426 | +0.21% | 6,800 | 81億3809万 | +2.3% | 11.61 | 0.71 |
| 05/08 | 1,435 | 1,437 | 1,421 | 1,423 | -0.21% | 2,100 | 81億2097万 | +2.23% | 11.59 | 0.7 |
| 05/07 | 1,410 | 1,439 | 1,410 | 1,426 | +1.21% | 6,800 | 81億3809万 | +2.59% | 11.61 | 0.71 |
| 05/02 | 1,415 | 1,417 | 1,403 | 1,409 | -0.07% | 4,000 | 80億4108万 | +1.44% | 11.47 | 0.7 |
| 05/01 | 1,417 | 1,422 | 1,410 | 1,410 | -2.15% | 7,600 | 80億4678万 | +1.51% | 11.48 | 0.7 |
| 04/30 | 1,441 | 1,450 | 1,380 | 1,441 | +0.28% | 24,700 | 82億2370万 | +3.74% | 11.73 | 0.71 |
| 04/26 | 1,431 | 1,448 | 1,421 | 1,437 | 0% | 15,600 | 82億87万 | +3.53% | 11.7 | 0.71 |
| 04/25 | 1,442 | 1,449 | 1,436 | 1,437 | -0.42% | 2,500 | 82億87万 | +3.6% | 11.7 | 0.71 |
| 04/24 | 1,437 | 1,451 | 1,411 | 1,443 | +1.33% | 10,300 | 82億3511万 | +4.04% | 11.75 | 0.71 |
| 04/23 | 1,442 | 1,443 | 1,418 | 1,424 | 0% | 8,900 | 81億2668万 | +2.82% | 11.59 | 0.71 |
| 04/22 | 1,397 | 1,429 | 1,397 | 1,424 | +1.71% | 11,100 | 81億2668万 | +2.89% | 11.59 | 0.71 |
| 04/19 | 1,418 | 1,418 | 1,376 | 1,400 | -0.71% | 10,100 | 79億8971万 | +1.23% | 11.4 | 0.69 |
| 04/18 | 1,413 | 1,417 | 1,405 | 1,410 | +0.5% | 2,900 | 80億4678万 | +2.1% | 11.48 | 0.7 |
| 04/17 | 1,425 | 1,435 | 1,403 | 1,403 | -1.2% | 8,500 | 80億683万 | +1.74% | 11.42 | 0.69 |
| 04/16 | 1,421 | 1,423 | 1,400 | 1,420 | 0% | 12,800 | 81億385万 | +3.12% | 11.56 | 0.7 |
| 04/15 | 1,370 | 1,421 | 1,370 | 1,420 | +5.03% | 19,100 | 81億385万 | +3.27% | 11.56 | 0.7 |
| 04/12 | 1,369 | 1,376 | 1,341 | 1,352 | +0.37% | 13,700 | 77億1578万 | -1.46% | 11.01 | 0.67 |
| 04/11 | 1,343 | 1,349 | 1,338 | 1,347 | +0.3% | 3,300 | 76億8725万 | -1.82% | 10.97 | 0.67 |
| 04/10 | 1,340 | 1,350 | 1,340 | 1,343 | -0.44% | 1,100 | 76億6442万 | -2.11% | 10.93 | 0.67 |
| 04/09 | 1,333 | 1,349 | 1,333 | 1,349 | +1.2% | 1,200 | 76億9866万 | -1.68% | 10.98 | 0.67 |
| 04/08 | 1,354 | 1,356 | 1,333 | 1,333 | -1.99% | 7,000 | 76億735万 | -2.77% | 10.85 | 0.66 |
| 04/05 | 1,334 | 1,360 | 1,310 | 1,360 | +1.95% | 6,700 | 77億6144万 | -0.8% | 11.07 | 0.67 |
| 04/04 | 1,331 | 1,335 | 1,313 | 1,334 | -0.07% | 3,300 | 76億1306万 | -2.63% | 10.86 | 0.66 |
| 04/03 | 1,323 | 1,335 | 1,321 | 1,335 | -1.11% | 3,300 | 76億1876万 | -2.55% | 10.87 | 0.66 |
| 04/02 | 1,366 | 1,387 | 1,303 | 1,350 | -1.46% | 3,800 | 77億437万 | -1.39% | 10.99 | 0.67 |
| 04/01 | 1,377 | 1,382 | 1,362 | 1,370 | -0.51% | 2,100 | 78億1851万 | +0.15% | 11.15 | 0.68 |
| 03/29 | 1,385 | 1,404 | 1,361 | 1,377 | -1.22% | 3,900 | 78億5845万 | +0.73% | 15.74 | 0.68 |
| 03/28 | 1,412 | 1,412 | 1,387 | 1,394 | -1.76% | 5,900 | 79億5547万 | +2.12% | 15.94 | 0.69 |
| 03/27 | 1,420 | 1,426 | 1,405 | 1,419 | +0.28% | 4,400 | 80億9815万 | +4.42% | 16.22 | 0.7 |
| 03/26 | 1,410 | 1,415 | 1,403 | 1,415 | -0.07% | 1,300 | 80億7532万 | +4.66% | 16.18 | 0.7 |
| 03/25 | 1,404 | 1,416 | 1,404 | 1,416 | +0.71% | 2,600 | 80億8102万 | +5.28% | 16.19 | 0.7 |
| 03/22 | 1,423 | 1,425 | 1,403 | 1,406 | -1.19% | 3,900 | 80億2396万 | +5.24% | 16.08 | 0.7 |
| 03/21 | 1,426 | 1,426 | 1,410 | 1,423 | +1.21% | 6,000 | 81億2097万 | +7.15% | 16.27 | 0.7 |
| 03/19 | 1,385 | 1,419 | 1,385 | 1,406 | +1.66% | 7,500 | 80億2396万 | +6.43% | 16.08 | 0.7 |
| 03/18 | 1,414 | 1,425 | 1,383 | 1,383 | -1.98% | 11,800 | 78億9270万 | +5.17% | 15.81 | 0.68 |
| 03/15 | 1,368 | 1,413 | 1,368 | 1,411 | +3.75% | 15,100 | 80億5249万 | +7.79% | 16.13 | 0.7 |
| 03/14 | 1,353 | 1,360 | 1,353 | 1,360 | +0.52% | 1,700 | 77億6144万 | +4.37% | 15.55 | 0.67 |
| 03/13 | 1,366 | 1,389 | 1,353 | 1,353 | -0.37% | 2,800 | 77億2149万 | +4.24% | 15.47 | 0.67 |
| 03/12 | 1,352 | 1,390 | 1,335 | 1,358 | +0.44% | 7,000 | 77億5002万 | +4.95% | 15.53 | 0.67 |
| 03/11 | 1,345 | 1,371 | 1,341 | 1,352 | -0.59% | 6,200 | 77億1578万 | +4.89% | 15.46 | 0.67 |
| 03/08 | 1,345 | 1,379 | 1,345 | 1,360 | +1.34% | 7,500 | 77億6144万 | +5.84% | 15.55 | 0.67 |
| 03/07 | 1,352 | 1,362 | 1,342 | 1,342 | -0.22% | 3,800 | 76億5871万 | +4.76% | 15.34 | 0.66 |
| 03/06 | 1,332 | 1,369 | 1,332 | 1,345 | +0.52% | 5,200 | 76億7583万 | +5.24% | 15.38 | 0.67 |
| 03/05 | 1,335 | 1,368 | 1,335 | 1,338 | +0.22% | 4,400 | 76億3588万 | +4.94% | 15.3 | 0.66 |
| 03/04 | 1,331 | 1,349 | 1,331 | 1,335 | +0.3% | 6,900 | 76億1876万 | +4.87% | 15.26 | 0.66 |
| 03/01 | 1,334 | 1,352 | 1,321 | 1,331 | -0.22% | 4,300 | 75億9593万 | +4.72% | 15.22 | 0.66 |
| 02/29 | 1,330 | 1,349 | 1,304 | 1,334 | +0.3% | 6,000 | 76億1306万 | +5.12% | 15.25 | 0.66 |
| 02/28 | 1,326 | 1,356 | 1,326 | 1,330 | +0.3% | 2,700 | 75億9023万 | +4.97% | 15.21 | 0.66 |
| 02/27 | 1,328 | 1,347 | 1,321 | 1,326 | +0.23% | 3,500 | 75億6740万 | +4.66% | 15.16 | 0.66 |
| 02/26 | 1,350 | 1,382 | 1,318 | 1,323 | -1.34% | 11,500 | 75億5028万 | +4.5% | 15.13 | 0.66 |
| 02/22 | 1,320 | 1,387 | 1,320 | 1,341 | +1.59% | 21,300 | 76億5300万 | +6.09% | 15.33 | 0.66 |
| 02/21 | 1,259 | 1,324 | 1,248 | 1,320 | +4.85% | 18,700 | 75億3316万 | +4.68% | 15.09 | 0.65 |
| 02/20 | 1,245 | 1,272 | 1,245 | 1,259 | +1.12% | 4,400 | 71億8503万 | -0.08% | 14.4 | 0.62 |
| 02/19 | 1,215 | 1,264 | 1,212 | 1,245 | +1.72% | 11,100 | 71億514万 | -1.35% | 14.24 | 0.62 |
| 02/16 | 1,195 | 1,250 | 1,195 | 1,224 | +2.43% | 1,700 | 69億8529万 | -3.09% | 14 | 0.61 |
| 02/15 | 1,218 | 1,222 | 1,180 | 1,195 | -1.89% | 11,300 | 68億1979万 | -5.53% | 13.66 | 0.59 |
| 02/14 | 1,233 | 1,249 | 1,213 | 1,218 | -2.01% | 6,700 | 69億5105万 | -4.02% | 13.93 | 0.6 |
| 02/13 | 1,250 | 1,256 | 1,231 | 1,243 | -0.08% | 13,000 | 70億9372万 | -2.28% | 14.21 | 0.62 |
| 02/09 | 1,248 | 1,249 | 1,242 | 1,244 | -0.32% | 1,900 | 70億9943万 | -2.2% | 14.22 | 0.62 |
| 02/08 | 1,245 | 1,248 | 1,235 | 1,248 | +0.56% | 2,000 | 71億2226万 | -1.96% | 14.27 | 0.62 |
| 02/07 | 1,246 | 1,246 | 1,239 | 1,241 | -0.08% | 2,100 | 70億8231万 | -2.44% | 14.19 | 0.61 |
| 02/06 | 1,248 | 1,248 | 1,230 | 1,242 | -0.64% | 5,000 | 70億8802万 | -2.36% | 14.2 | 0.62 |
| 02/05 | 1,242 | 1,250 | 1,242 | 1,250 | +1.54% | 2,300 | 71億3367万 | -1.57% | 14.29 | 0.62 |
| 02/02 | 1,225 | 1,237 | 1,218 | 1,231 | -1.52% | 11,100 | 70億2524万 | -2.92% | 14.08 | 0.61 |
| 02/01 | 1,260 | 1,292 | 1,236 | 1,250 | -1.03% | 18,300 | 71億3367万 | -1.26% | 14.29 | 0.62 |
| 01/31 | 1,268 | 1,270 | 1,263 | 1,263 | -0.71% | 3,400 | 72億786万 | -0.16% | 14.44 | 0.63 |
| 01/30 | 1,265 | 1,280 | 1,260 | 1,272 | -0.86% | 8,700 | 72億5923万 | +0.63% | 14.54 | 0.63 |
| 01/29 | 1,280 | 1,283 | 1,275 | 1,283 | +0.39% | 3,800 | 73億2200万 | +1.58% | 14.67 | 0.64 |
| 01/26 | 1,283 | 1,283 | 1,272 | 1,278 | -0.93% | 1,500 | 72億9347万 | +1.35% | 14.61 | 0.63 |
| 01/25 | 1,281 | 1,290 | 1,276 | 1,290 | +0.7% | 400 | 73億6195万 | +2.46% | 14.75 | 0.64 |
| 01/24 | 1,294 | 1,311 | 1,280 | 1,281 | -0.7% | 3,900 | 73億1059万 | +1.99% | 14.65 | 0.63 |
| 01/23 | 1,312 | 1,328 | 1,287 | 1,290 | -1.6% | 11,800 | 73億6195万 | +2.87% | 14.75 | 0.64 |
| 01/22 | 1,300 | 1,327 | 1,300 | 1,311 | +1.08% | 12,400 | 74億8180万 | +4.71% | 14.99 | 0.65 |
| 01/19 | 1,335 | 1,335 | 1,252 | 1,297 | +1.73% | 17,400 | 74億190万 | +3.84% | 14.83 | 0.64 |
| 01/18 | 1,275 | 1,279 | 1,269 | 1,275 | -0.78% | 900 | 72億7635万 | +2.33% | 14.58 | 0.63 |
| 01/17 | 1,296 | 1,296 | 1,284 | 1,285 | -0.7% | 1,000 | 73億3342万 | +3.21% | 14.69 | 0.64 |
| 01/16 | 1,288 | 1,309 | 1,288 | 1,294 | +0.47% | 4,500 | 73億8478万 | +4.02% | 14.8 | 0.64 |
| 01/15 | 1,293 | 1,293 | 1,278 | 1,288 | +0.47% | 4,900 | 73億5054万 | +3.54% | 14.73 | 0.64 |
| 01/12 | 1,276 | 1,282 | 1,262 | 1,282 | -0.23% | 4,200 | 73億1629万 | +2.97% | 14.66 | 0.63 |
| 01/11 | 1,290 | 1,297 | 1,283 | 1,285 | -0.39% | 6,900 | 73億3342万 | +3.13% | 14.69 | 0.64 |
| 01/10 | 1,286 | 1,298 | 1,275 | 1,290 | +1.18% | 10,800 | 73億6195万 | +3.45% | 14.75 | 0.64 |
| 01/09 | 1,271 | 1,283 | 1,271 | 1,275 | +0.95% | 3,600 | 72億7635万 | +2.16% | 14.58 | 0.63 |
| 01/05 | 1,287 | 1,287 | 1,256 | 1,263 | -0.16% | 4,300 | 72億786万 | +1.12% | 14.44 | 0.63 |
| 01/04 | 1,243 | 1,274 | 1,242 | 1,265 | +3.01% | 7,000 | 72億1928万 | +1.12% | 14.46 | 0.63 |
| 2023 | ||||||||||
| 12/29 | 1,221 | 1,241 | 1,221 | 1,228 | +0.24% | 5,400 | 70億812万 | -1.84% | 14.04 | 0.63 |
| 12/28 | 1,210 | 1,226 | 1,201 | 1,225 | +2.42% | 7,800 | 69億9100万 | -2.16% | 14.01 | 0.63 |
| 12/27 | 1,193 | 1,227 | 1,189 | 1,196 | +0.08% | 25,900 | 68億2550万 | -4.47% | 13.68 | 0.61 |
| 12/26 | 1,201 | 1,209 | 1,195 | 1,195 | -0.5% | 8,500 | 68億1979万 | -4.63% | 13.66 | 0.61 |
| 12/25 | 1,223 | 1,236 | 1,201 | 1,201 | -1.8% | 11,200 | 68億5403万 | -4.23% | 13.73 | 0.62 |
| 12/22 | 1,241 | 1,249 | 1,221 | 1,223 | -0.49% | 2,800 | 69億7959万 | -2.55% | 13.98 | 0.63 |
| 12/21 | 1,225 | 1,246 | 1,221 | 1,229 | -0.97% | 4,700 | 70億1383万 | -2.07% | 14.05 | 0.63 |
| 12/20 | 1,253 | 1,263 | 1,239 | 1,241 | +0.16% | 6,200 | 70億8231万 | -0.96% | 14.19 | 0.64 |
| 12/19 | 1,225 | 1,268 | 1,221 | 1,239 | +1.47% | 11,700 | 70億7090万 | -0.96% | 14.17 | 0.64 |
| 12/18 | 1,210 | 1,230 | 1,210 | 1,221 | -0.73% | 4,300 | 69億6817万 | -2.24% | 13.96 | 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 | 1,805 361 7/12 | 855 171 1/23 171 1/22 | 30,400 152,000 7/12 | - | - | +13.68% 2/27 | -20.64% 1/22 |
| 2009年 3月期 | 1,170 234 7/23 | 525 105 2/4 105 1/28 | 14,200 71,000 2/18 | - | - | +24.11% 2/17 | -38.37% 10/8 |
| 2010年 3月期 | 1,775 355 6/10 | 725 145 4/28 | 293,200 1,466,000 6/10 | - | - | +81.5% 6/10 | -26.07% 7/13 |
| 2011年 3月期 | 1,140 228 3/4 | 580 116 3/15 | 54,200 271,000 2/15 | 64億680万 | 32億5960万 | +16.95% 12/7 | -36.98% 3/15 |
| 2012年 3月期 | 1,035 207 7/4 | 700 140 11/24 | 55,200 276,000 6/16 | 58億1670万 | 39億3400万 | +15.75% 6/17 | -14.89% 8/9 |
| 2013年 3月期 | 920 184 4/24 | 650 130 10/15 130 10/12 | 13,600 68,000 4/13 | 51億7040万 | 36億5300万 | +18.63% 1/15 | -12.36% 6/4 |
| 2014年 3月期 | 1,365 273 9/25 | 760 152 4/3 | 211,800 1,059,000 5/23 | 76億7130万 | 42億7120万 | +25.79% 9/25 | -14.14% 12/24 |
| 2015年 3月期 | 1,140 228 7/28 | 815 163 12/25 | 90,000 450,000 11/13 | 64億680万 | 45億8030万 | +24.4% 4/7 | -8.26% 5/21 |
| 2016年 3月期 | 1,305 261 6/18 | 740 148 3/29 | 235,400 1,177,000 4/7 | 73億3410万 | 41億5880万 | +18.82% 6/18 | -17.06% 9/8 |
| 2017年 3月期 | 3,530 706 12/7 | 645 129 6/27 | 9,879,400 49,397,000 12/8 | 198億3860万 | 36億2490万 | +215.63% 12/7 | -16.53% 1/10 |
| 2018年 3月期 | 3,120 1/26 | 1,520 304 4/13 | 1,706,600 8,533,000 7/27 | 175億3440万 | 85億4240万 | +21.57% 8/28 | -15.41% 4/4 |
| 2019年 3月期 | 2,500 5/15 | 1,053 12/25 | 143,600 5/15 | 140億5000万 | 59億2687万 | +11.75% 2/13 | -32.19% 12/25 |
| 2020年 3月期 | 1,415 5/7 | 582 3/13 | 178,500 10/11 | 79億6442万 | 32億8754万 | +39.93% 10/28 | -27.92% 3/13 |
| 2021年 3月期 | 2,973 12/9 | 627 4/2 | 2,176,200 12/9 | 168億7386万 | 35億4173万 | +117.96% 12/8 | -14.42% 1/4 |
| 2022年 3月期 | 3,165 7/28 | 1,751 3/9 | 332,100 4/9 | 179億6359万 | 99億5119万 | +33.9% 12/28 | -21.07% 1/27 |
| 2023年 3月期 | 2,348 4/28 | 1,510 10/17 | 479,900 11/1 | 133億4403万 | 85億9663万 | +18.24% 11/2 | -14.47% 5/25 |
| 2024年 3月期 | 1,648 5/12 | 1,177 11/15 | 52,900 5/16 | 93億8228万 | 67億1707万 | +12.19% 9/14 | -8.97% 11/13 |
| 最新 | 1,355 2024/5/17 | 11,600 | 77億3290万 | -3.97% 1,411 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 98%（1.98倍）
- 1985/12/28 vs 1984/12/28
- -26%（0.74倍）
- 1986/12/27 vs 1985/12/28
- -39%（0.61倍）
- 1987/12/24 vs 1986/12/27
- 59%（1.59倍）
- 1988/12/28 vs 1987/12/24
- 21%（1.21倍）
- 1989/12/29 vs 1988/12/28
- 64%（1.64倍）
- 1990/12/27 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/27
- -17%（0.83倍）
- 1992/12/28 vs 1991/12/30
- -42%（0.58倍）
- 1993/12/29 vs 1992/12/28
- 30%（1.3倍）
- 1994/12/30 vs 1993/12/29
- 22%（1.22倍）
- 1995/12/29 vs 1994/12/30
- 49%（1.49倍）
- 1996/12/27 vs 1995/12/29
- -44%（0.56倍）
- 1997/12/26 vs 1996/12/27
- -26%（0.74倍）
- 1998/12/30 vs 1997/12/26
- -53%（0.47倍）
- 1999/12/29 vs 1998/12/30
- 54%（1.54倍）
- 2000/12/27 vs 1999/12/29
- 0%（1倍）
- 2001/12/27 vs 2000/12/27
- -54%（0.46倍）
- 2002/12/30 vs 2001/12/27
- -36%（0.64倍）
- 2003/12/30 vs 2002/12/30
- 76%（1.76倍）
- 2004/12/30 vs 2003/12/30
- 88%（1.88倍）
- 2005/12/30 vs 2004/12/30
- 121%（2.21倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- -8%（0.92倍）
- 2013/12/30 vs 2012/12/28
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 84%（1.84倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- 81%（1.81倍）
- 2022/12/30 vs 2021/12/30
- -41%（0.59倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/05/17 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
315円（2002/12/19） - 330%（4.3倍）
1,355円（5/17）