株価チャート
株価
5/17
- 前日 (5/16)
- 1,195
- 始値
- 1,191
- 高値
- 1,206
- 安値
- 1,191
- 終値 +0.75%
- 1,204
- 出来高 -28.52%
- 18,300
乖離率
- 株価（5日）
移動平均値 - -0.17%
1,206 - 株価（25日）
移動平均値 - -0.08%
1,205 - 出来高（5日）
移動平均値 - -35.52%
28,380
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 | 1,191 | 1,206 | 1,191 | 1,204 | +0.75% | 18,300 | 462億3059万 | -0.08% | 13.86 | 1.09 |
| 05/16 | 1,198 | 1,204 | 1,195 | 1,195 | +0.34% | 25,600 | 458億8501万 | -0.91% | 13.76 | 1.08 |
| 05/15 | 1,220 | 1,220 | 1,191 | 1,191 | -2.06% | 39,300 | 457億3142万 | -1.41% | 13.71 | 1.08 |
| 05/14 | 1,227 | 1,227 | 1,209 | 1,216 | -0.57% | 43,700 | 466億9136万 | +0.58% | 14 | 1.1 |
| 05/13 | 1,223 | 1,223 | 1,218 | 1,223 | +0.66% | 15,000 | 469億6014万 | +1.07% | 14.08 | 1.11 |
| 05/10 | 1,236 | 1,236 | 1,215 | 1,215 | -1.22% | 42,800 | 466億5296万 | +0.33% | 13.99 | 1.1 |
| 05/09 | 1,219 | 1,230 | 1,216 | 1,230 | +1.49% | 25,600 | 472億2892万 | +1.49% | 14.16 | 1.11 |
| 05/08 | 1,203 | 1,217 | 1,203 | 1,212 | +0.75% | 39,600 | 465億3777万 | -0.16% | 13.95 | 1.1 |
| 05/07 | 1,204 | 1,205 | 1,197 | 1,203 | +0.67% | 21,500 | 461億9219万 | -1.15% | 13.85 | 1.09 |
| 05/02 | 1,206 | 1,206 | 1,194 | 1,195 | -0.58% | 37,200 | 458億8501万 | -1.97% | 13.76 | 1.08 |
| 05/01 | 1,205 | 1,205 | 1,195 | 1,202 | -0.66% | 31,600 | 461億5379万 | -1.88% | 13.84 | 1.09 |
| 04/30 | 1,212 | 1,212 | 1,195 | 1,210 | +1.09% | 38,400 | 464億6097万 | -1.55% | 13.93 | 1.09 |
| 04/26 | 1,200 | 1,201 | 1,188 | 1,197 | -0.17% | 35,600 | 459億6180万 | -2.92% | 13.78 | 1.08 |
| 04/25 | 1,205 | 1,211 | 1,196 | 1,199 | -0.42% | 44,600 | 460億3860万 | -3.07% | 13.8 | 1.08 |
| 04/24 | 1,211 | 1,211 | 1,200 | 1,204 | -0.08% | 33,100 | 462億3059万 | -3.06% | 13.86 | 1.09 |
| 04/23 | 1,209 | 1,214 | 1,197 | 1,205 | +0.42% | 48,000 | 462億6898万 | -3.29% | 13.87 | 1.09 |
| 04/22 | 1,184 | 1,203 | 1,181 | 1,200 | +3% | 59,600 | 460億7700万 | -4% | 13.82 | 1.08 |
| 04/19 | 1,182 | 1,182 | 1,157 | 1,165 | -1.69% | 71,800 | 447億3308万 | -7.1% | 13.41 | 1.05 |
| 04/18 | 1,185 | 1,189 | 1,179 | 1,185 | +0.59% | 36,100 | 455億103万 | -5.95% | 13.64 | 1.07 |
| 04/17 | 1,191 | 1,191 | 1,174 | 1,178 | -1.09% | 52,300 | 452億3225万 | -6.8% | 13.56 | 1.06 |
| 04/16 | 1,208 | 1,210 | 1,186 | 1,191 | -2.54% | 73,800 | 457億3142万 | -6.15% | 13.71 | 1.08 |
| 04/15 | 1,210 | 1,224 | 1,208 | 1,222 | +0.33% | 37,200 | 469億2174万 | -3.93% | 14.07 | 1.1 |
| 04/12 | 1,226 | 1,230 | 1,213 | 1,218 | -0.65% | 44,500 | 467億6815万 | -4.47% | 14.02 | 1.1 |
| 04/11 | 1,230 | 1,236 | 1,223 | 1,226 | -0.73% | 31,800 | 470億7533万 | -4.07% | 14.11 | 1.11 |
| 04/10 | 1,236 | 1,243 | 1,235 | 1,235 | -0.08% | 21,000 | 474億2091万 | -3.59% | 14.22 | 1.12 |
| 04/09 | 1,236 | 1,241 | 1,230 | 1,236 | +0.41% | 20,700 | 474億5931万 | -3.66% | 14.23 | 1.12 |
| 04/08 | 1,231 | 1,238 | 1,229 | 1,231 | 0% | 37,800 | 472億6732万 | -4.28% | 14.17 | 1.11 |
| 04/05 | 1,220 | 1,237 | 1,220 | 1,231 | -0.32% | 43,500 | 472億6732万 | -4.5% | 14.17 | 1.11 |
| 04/04 | 1,245 | 1,245 | 1,232 | 1,235 | -0.8% | 51,700 | 474億2091万 | -4.56% | 14.22 | 1.12 |
| 04/03 | 1,232 | 1,252 | 1,230 | 1,245 | +0.32% | 51,200 | 478億488万 | -4.01% | 14.33 | 1.13 |
| 04/02 | 1,270 | 1,274 | 1,239 | 1,241 | -2.67% | 75,700 | 476億5129万 | -4.61% | 14.29 | 1.12 |
| 04/01 | 1,291 | 1,292 | 1,275 | 1,275 | -1.01% | 36,200 | 489億5681万 | -2.22% | 14.68 | 1.15 |
| 03/29 | 1,277 | 1,292 | 1,276 | 1,288 | +1.26% | 44,600 | 494億5598万 | -1.38% | 14.81 | 1.21 |
| 03/28 | 1,288 | 1,291 | 1,272 | 1,272 | -3.78% | 209,600 | 488億4162万 | -2.68% | 14.63 | 1.2 |
| 03/27 | 1,329 | 1,335 | 1,321 | 1,322 | +0.38% | 313,500 | 507億6149万 | +0.99% | 15.2 | 1.25 |
| 03/26 | 1,300 | 1,320 | 1,299 | 1,317 | +0.92% | 129,300 | 505億6950万 | +0.69% | 15.14 | 1.24 |
| 03/25 | 1,310 | 1,317 | 1,298 | 1,305 | -0.38% | 207,100 | 501億873万 | -0.23% | 15.01 | 1.23 |
| 03/22 | 1,310 | 1,311 | 1,302 | 1,310 | +0.23% | 101,700 | 503億72万 | +0.15% | 15.06 | 1.24 |
| 03/21 | 1,324 | 1,324 | 1,307 | 1,307 | -0.46% | 127,500 | 501億8553万 | -0.08% | 15.03 | 1.23 |
| 03/19 | 1,301 | 1,313 | 1,291 | 1,313 | +0.31% | 86,600 | 504億1591万 | +0.23% | 15.1 | 1.24 |
| 03/18 | 1,307 | 1,315 | 1,304 | 1,309 | +0.61% | 101,700 | 502億6232万 | -0.15% | 15.05 | 1.23 |
| 03/15 | 1,300 | 1,307 | 1,291 | 1,301 | -0.76% | 70,300 | 499億5514万 | -0.99% | 14.96 | 1.23 |
| 03/14 | 1,297 | 1,311 | 1,289 | 1,311 | +1.63% | 46,000 | 503億3912万 | -0.53% | 15.07 | 1.24 |
| 03/13 | 1,290 | 1,296 | 1,283 | 1,290 | +0.62% | 81,500 | 495億3277万 | -2.35% | 14.83 | 1.22 |
| 03/12 | 1,280 | 1,287 | 1,270 | 1,282 | -0.47% | 83,700 | 492億2559万 | -3.32% | 14.74 | 1.21 |
| 03/11 | 1,293 | 1,293 | 1,277 | 1,288 | -0.62% | 64,800 | 494億5598万 | -3.23% | 14.81 | 1.21 |
| 03/08 | 1,287 | 1,300 | 1,286 | 1,296 | +0.93% | 79,700 | 497億6316万 | -2.92% | 14.9 | 1.22 |
| 03/07 | 1,293 | 1,294 | 1,279 | 1,284 | -0.77% | 93,400 | 493億239万 | -4.11% | 14.76 | 1.21 |
| 03/06 | 1,280 | 1,297 | 1,277 | 1,294 | +0.94% | 76,000 | 496億8636万 | -3.65% | 14.88 | 1.22 |
| 03/05 | 1,305 | 1,309 | 1,282 | 1,282 | -2.21% | 113,400 | 492億2559万 | -4.9% | 14.74 | 1.21 |
| 03/04 | 1,323 | 1,325 | 1,307 | 1,311 | -1.06% | 71,900 | 503億3912万 | -3.03% | 15.07 | 1.24 |
| 03/01 | 1,348 | 1,353 | 1,325 | 1,325 | -1.27% | 61,300 | 508億7668万 | -2.21% | 15.24 | 1.25 |
| 02/29 | 1,328 | 1,346 | 1,328 | 1,342 | +1.36% | 63,100 | 515億2944万 | -1.11% | 15.43 | 1.27 |
| 02/28 | 1,333 | 1,334 | 1,317 | 1,324 | -0.82% | 216,600 | 508億3829万 | -2.65% | 15.22 | 1.25 |
| 02/27 | 1,324 | 1,346 | 1,324 | 1,335 | +1.21% | 38,100 | 512億6066万 | -2.05% | 15.35 | 1.26 |
| 02/26 | 1,328 | 1,335 | 1,319 | 1,319 | -0.23% | 37,600 | 506億4630万 | -3.44% | 15.17 | 1.24 |
| 02/22 | 1,322 | 1,326 | 1,315 | 1,322 | +0.23% | 34,400 | 507億6149万 | -3.43% | 15.2 | 1.25 |
| 02/21 | 1,307 | 1,321 | 1,307 | 1,319 | +1.07% | 24,700 | 506億4630万 | -3.86% | 15.17 | 1.24 |
| 02/20 | 1,312 | 1,315 | 1,305 | 1,305 | -0.53% | 37,500 | 501億873万 | -5.09% | 15.01 | 1.23 |
| 02/19 | 1,315 | 1,315 | 1,301 | 1,312 | +0.08% | 30,200 | 503億7752万 | -4.86% | 15.09 | 1.24 |
| 02/16 | 1,315 | 1,320 | 1,308 | 1,311 | 0% | 41,600 | 503億3912万 | -5.14% | 15.07 | 1.24 |
| 02/15 | 1,320 | 1,327 | 1,302 | 1,311 | -0.23% | 40,000 | 503億3912万 | -5.41% | 15.07 | 1.24 |
| 02/14 | 1,357 | 1,357 | 1,308 | 1,314 | -3.31% | 73,600 | 504億5431万 | -5.47% | 15.11 | 1.24 |
| 02/13 | 1,331 | 1,362 | 1,319 | 1,359 | +1.65% | 71,900 | 521億8220万 | -2.44% | 15.63 | 1.28 |
| 02/09 | 1,365 | 1,365 | 1,337 | 1,337 | -2.69% | 76,300 | 513億3745万 | -4.09% | 15.37 | 1.26 |
| 02/08 | 1,388 | 1,391 | 1,361 | 1,374 | -1.29% | 54,300 | 527億5816万 | -1.51% | 15.8 | 1.3 |
| 02/07 | 1,400 | 1,405 | 1,389 | 1,392 | -0.57% | 34,500 | 534億4932万 | -0.14% | 16.01 | 1.31 |
| 02/06 | 1,405 | 1,410 | 1,400 | 1,400 | -0.71% | 20,800 | 537億5650万 | +0.57% | 16.1 | 1.32 |
| 02/05 | 1,410 | 1,413 | 1,399 | 1,410 | +0.93% | 27,000 | 541億4047万 | +1.44% | 16.21 | 1.33 |
| 02/02 | 1,401 | 1,403 | 1,392 | 1,397 | -0.14% | 20,900 | 536億4130万 | +0.72% | 16.06 | 1.32 |
| 02/01 | 1,390 | 1,405 | 1,390 | 1,399 | -0.07% | 22,600 | 537億1810万 | +1.08% | 16.09 | 1.32 |
| 01/31 | 1,392 | 1,400 | 1,386 | 1,400 | +0.94% | 22,300 | 537億5650万 | +1.38% | 16.1 | 1.32 |
| 01/30 | 1,400 | 1,412 | 1,385 | 1,387 | -1.14% | 32,500 | 532億5733万 | +0.73% | 15.95 | 1.31 |
| 01/29 | 1,390 | 1,406 | 1,390 | 1,403 | +1.67% | 35,200 | 538億7169万 | +2.18% | 16.13 | 1.32 |
| 01/26 | 1,399 | 1,399 | 1,380 | 1,380 | -1.08% | 35,200 | 529億8855万 | +0.73% | 15.87 | 1.3 |
| 01/25 | 1,382 | 1,397 | 1,382 | 1,395 | +0.58% | 36,100 | 535億6451万 | +2.12% | 16.04 | 1.32 |
| 01/24 | 1,405 | 1,408 | 1,380 | 1,387 | -1.28% | 52,200 | 532億5733万 | +1.84% | 15.95 | 1.31 |
| 01/23 | 1,417 | 1,419 | 1,404 | 1,405 | -0.5% | 22,300 | 539億4848万 | +3.54% | 16.16 | 1.33 |
| 01/22 | 1,419 | 1,425 | 1,408 | 1,412 | +0.86% | 27,600 | 542億1727万 | +4.36% | 16.24 | 1.33 |
| 01/19 | 1,408 | 1,416 | 1,400 | 1,400 | -0.36% | 27,000 | 537億5650万 | +3.78% | 16.1 | 1.32 |
| 01/18 | 1,388 | 1,409 | 1,388 | 1,405 | +1.22% | 34,300 | 539億4848万 | +4.54% | 16.16 | 1.33 |
| 01/17 | 1,391 | 1,403 | 1,387 | 1,388 | -0.07% | 28,800 | 532億9573万 | +3.66% | 15.96 | 1.31 |
| 01/16 | 1,415 | 1,415 | 1,386 | 1,389 | -1.56% | 38,500 | 533億3412万 | +4.04% | 15.97 | 1.31 |
| 01/15 | 1,392 | 1,413 | 1,391 | 1,411 | +1.88% | 33,600 | 541億7887万 | +6.09% | 16.22 | 1.33 |
| 01/12 | 1,425 | 1,430 | 1,382 | 1,385 | -1.91% | 58,700 | 531億8053万 | +4.61% | 15.93 | 1.31 |
| 01/11 | 1,430 | 1,430 | 1,408 | 1,412 | -0.21% | 48,500 | 542億1727万 | +6.97% | 16.24 | 1.33 |
| 01/10 | 1,399 | 1,422 | 1,395 | 1,415 | +1.95% | 56,600 | 543億3246万 | +7.77% | 16.27 | 1.33 |
| 01/09 | 1,399 | 1,399 | 1,376 | 1,388 | +0.22% | 53,300 | 532億9573万 | +6.2% | 15.96 | 1.31 |
| 01/05 | 1,370 | 1,393 | 1,367 | 1,385 | +1.47% | 52,600 | 531億8053万 | +6.29% | 15.93 | 1.31 |
| 01/04 | 1,342 | 1,369 | 1,321 | 1,365 | +2.17% | 57,200 | 524億1258万 | +5% | 15.7 | 1.29 |
| 2023 | ||||||||||
| 12/29 | 1,348 | 1,351 | 1,325 | 1,336 | -0.89% | 59,100 | 512億9906万 | +3.01% | 15.36 | 1.25 |
| 12/28 | 1,343 | 1,350 | 1,338 | 1,348 | +0.52% | 38,500 | 517億5983万 | +4.17% | 15.5 | 1.26 |
| 12/27 | 1,347 | 1,347 | 1,332 | 1,341 | +0.15% | 39,300 | 514億9104万 | +3.87% | 15.42 | 1.26 |
| 12/26 | 1,326 | 1,340 | 1,325 | 1,339 | +1.06% | 43,300 | 514億1425万 | +3.96% | 15.4 | 1.26 |
| 12/25 | 1,325 | 1,331 | 1,320 | 1,325 | +0.53% | 29,500 | 508億7668万 | +3.19% | 15.24 | 1.24 |
| 12/22 | 1,310 | 1,318 | 1,309 | 1,318 | +1.31% | 35,300 | 506億790万 | +2.81% | 15.15 | 1.24 |
| 12/21 | 1,295 | 1,309 | 1,290 | 1,301 | +0.15% | 28,400 | 499億5514万 | +1.72% | 14.96 | 1.22 |
| 12/20 | 1,313 | 1,319 | 1,298 | 1,299 | -0.76% | 28,800 | 498億7835万 | +1.72% | 14.94 | 1.22 |
| 12/19 | 1,298 | 1,309 | 1,291 | 1,309 | +1.39% | 28,400 | 502億6232万 | +2.59% | 15.05 | 1.23 |
| 12/18 | 1,285 | 1,291 | 1,274 | 1,291 | +0.23% | 32,400 | 495億7117万 | +1.33% | 14.84 | 1.21 |
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 | 1,200 240 4/10 240 4/9 他3件 | 625 125 2/7 125 1/22 | 199,800 999,000 2/29 | - | - | +9.33% 4/30 | -17.35% 1/22 |
| 2009年 3月期 | 845 169 5/20 | 450 90 10/10 | 146,200 731,000 4/30 | - | - | +19.85% 11/25 | -32.43% 10/10 |
| 2010年 3月期 | 820 164 8/31 | 600 120 10/5 | 802,400 4,012,000 6/18 | - | - | +15.78% 6/18 | -13.28% 10/5 |
| 2011年 3月期 | 740 148 4/27 | 360 72 3/15 | 439,400 2,197,000 3/15 | 354億4407万 | 172億4306万 | +10.49% 12/6 | -30.36% 3/15 |
| 2012年 3月期 | 920 184 3/8 | 465 93 8/9 | 1,196,800 5,984,000 2/1 | 440億6560万 | 222億7229万 | +16.85% 2/1 | -9.8% 4/11 |
| 2013年 3月期 | 1,185 237 3/25 | 660 132 5/15 | 1,362,800 6,814,000 1/25 | 567億5841万 | 316億1228万 | +17.41% 6/7 | -10.23% 5/14 |
| 2014年 3月期 | 1,240 248 5/14 | 885 177 6/7 | 1,325,600 6,628,000 7/17 | 593億9277万 | 423億8919万 | +14.7% 7/17 | -17.22% 6/7 |
| 2015年 3月期 | 975 195 4/4 195 4/2 | 855 171 10/27 | 292,200 1,461,000 3/26 | 437億7506万 | 383億8736万 | +2.88% 2/18 | -6.08% 10/17 |
| 2016年 3月期 | 1,064 3/30 | 830 166 8/25 | 357,500 3/28 | 477億7094万 | 372億6492万 | +8.06% 11/5 | -10.69% 1/21 |
| 2017年 3月期 | 1,041 4/4 | 850 8/19 6/24 | 265,900 3/28 | 467億3829万 | 381億6287万 | +5.11% 3/13 | -8.64% 6/24 |
| 2018年 3月期 | 1,110 11/14 | 887 4/14 | 448,800 3/14 | 470億6122万 | 398億2408万 | +6.74% 5/16 | -6.12% 2/23 |
| 2019年 3月期 | 1,015 5/15 | 802 12/25 | 531,100 3/26 | 430億3346万 | 332億79万 | +5.32% 9/25 | -14.3% 12/25 |
| 2020年 3月期 | 1,088 9/20 | 706 3/13 | 340,600 3/27 | 450億4048万 | 292億2663万 | +12.58% 3/27 | -17.94% 3/13 |
| 2021年 3月期 | 1,058 3/26 | 781 8/5 | 313,200 3/29 | 437億9855万 | 323億3144万 | +7.35% 3/26 | -5.82% 4/27 |
| 2022年 3月期 | 984 4/5 | 853 11/30 | 708,200 5/27 | 407億3514万 | 353億1206万 | +4.38% 11/4 | -4.75% 11/30 5/12 |
| 2023年 3月期 | 1,073 3/22 | 854 4/12 | 394,800 10/28 | 444億1951万 | 353億5346万 | +6.43% 8/31 | -4.78% 9/16 |
| 2024年 3月期 | 1,430 1/12 1/11 | 1,019 4/10 | 313,500 3/27 | 549億842万 | 421億8405万 | +7.73% 1/10 | -7.12% 4/19 |
| 最新 | 1,204 2024/5/17 | 18,300 | 462億3059万 | -0.08% 1,205 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/05/17 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
360円（2011/03/15） - 234%（3.34倍）
1,204円（5/17）