株価チャート
株価
5/21
- 前日 (5/20)
- 1,263
- 始値
- 1,262
- 高値
- 1,270
- 安値
- 1,237
- 終値 -1.82%
- 1,240
- 出来高 +9.96%
- 110,400
乖離率
- 株価（5日）
移動平均値 - +0.49%
1,234 - 株価（25日）
移動平均値 - -16.39%
1,483 - 出来高（5日）
移動平均値 - -8.5%
120,660
2023/12/20～2024/05/21
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 | ||||||||||
| 05/21 | 1,262 | 1,270 | 1,237 | 1,240 | -1.82% | 110,400 | 125億5285万 | -16.39% | 6.85 | 0.6 |
| 05/20 | 1,227 | 1,270 | 1,226 | 1,263 | +3.19% | 100,400 | 127億8569万 | -15.57% | 6.98 | 0.61 |
| 05/17 | 1,205 | 1,229 | 1,201 | 1,224 | +0.74% | 81,600 | 123億9088万 | -18.83% | 6.76 | 0.59 |
| 05/16 | 1,229 | 1,256 | 1,210 | 1,215 | -1.22% | 173,400 | 122億9977万 | -20.12% | 6.71 | 0.59 |
| 05/15 | 1,251 | 1,260 | 1,229 | 1,230 | -1.76% | 137,500 | 124億5162万 | -19.71% | 6.79 | 0.6 |
| 05/14 | 1,280 | 1,282 | 1,252 | 1,252 | -2.8% | 149,300 | 126億7433万 | -18.91% | 6.92 | 0.61 |
| 05/13 | 1,272 | 1,291 | 1,250 | 1,288 | +0.94% | 196,400 | 130億3877万 | -17.22% | 7.12 | 0.62 |
| 05/10 | 1,286 | 1,313 | 1,263 | 1,276 | -0.55% | 362,400 | 129億1729万 | -18.57% | 7.05 | 0.62 |
| 05/09 | 1,283 | 1,319 | 1,262 | 1,283 | -20.06% | 752,000 | 129億8815万 | -18.8% | 7.09 | 0.62 |
| 05/08 | 1,614 | 1,623 | 1,591 | 1,605 | -2.43% | 198,400 | 162億4784万 | +0.75% | 8.87 | 0.78 |
| 05/07 | 1,683 | 1,691 | 1,615 | 1,645 | -1.26% | 159,200 | 166億5277万 | +3.13% | 9.09 | 0.8 |
| 05/02 | 1,673 | 1,678 | 1,658 | 1,666 | -0.72% | 45,000 | 168億6536万 | +4.45% | 9.2 | 0.81 |
| 05/01 | 1,679 | 1,680 | 1,656 | 1,678 | +0.12% | 78,700 | 169億8684万 | +5.14% | 9.27 | 0.81 |
| 04/30 | 1,660 | 1,682 | 1,660 | 1,676 | +1.27% | 83,300 | 169億6660万 | +4.88% | 9.26 | 0.81 |
| 04/26 | 1,669 | 1,669 | 1,641 | 1,655 | -0.9% | 95,000 | 167億5401万 | +3.5% | 9.14 | 0.8 |
| 04/25 | 1,672 | 1,678 | 1,651 | 1,670 | +0.66% | 129,400 | 169億586万 | +4.24% | 9.23 | 0.81 |
| 04/24 | 1,622 | 1,660 | 1,618 | 1,659 | +2.41% | 158,200 | 167億9450万 | +3.43% | 9.16 | 0.8 |
| 04/23 | 1,581 | 1,621 | 1,579 | 1,620 | +2.86% | 120,700 | 163億9969万 | +1% | 8.95 | 0.78 |
| 04/22 | 1,559 | 1,580 | 1,555 | 1,575 | +2.27% | 82,100 | 154億597万 | -1.93% | 8.7 | 0.76 |
| 04/19 | 1,555 | 1,566 | 1,520 | 1,540 | -1.79% | 86,900 | 150億6361万 | -4.17% | 8.51 | 0.75 |
| 04/18 | 1,527 | 1,568 | 1,520 | 1,568 | +2.69% | 62,200 | 153億3750万 | -2.67% | 8.66 | 0.76 |
| 04/17 | 1,555 | 1,561 | 1,527 | 1,527 | -1.61% | 102,000 | 149億3645万 | -5.33% | 8.44 | 0.74 |
| 04/16 | 1,589 | 1,598 | 1,541 | 1,552 | -2.88% | 157,000 | 151億8099万 | -4.08% | 8.57 | 0.75 |
| 04/15 | 1,556 | 1,598 | 1,555 | 1,598 | +1.59% | 76,100 | 156億3094万 | -1.36% | 8.83 | 0.77 |
| 04/12 | 1,561 | 1,573 | 1,553 | 1,573 | +1.09% | 49,800 | 153億8640万 | -3.14% | 8.69 | 0.76 |
| 04/11 | 1,547 | 1,561 | 1,537 | 1,556 | -0.26% | 64,000 | 152億2012万 | -4.42% | 8.6 | 0.75 |
| 04/10 | 1,541 | 1,561 | 1,538 | 1,560 | +0.91% | 82,500 | 152億5924万 | -4.53% | 8.62 | 0.76 |
| 04/09 | 1,525 | 1,549 | 1,525 | 1,546 | +2.18% | 72,400 | 144億6850万 | -5.62% | 8.54 | 0.75 |
| 04/08 | 1,540 | 1,547 | 1,506 | 1,513 | -0.79% | 109,800 | 147億9951万 | -7.91% | 8.36 | 0.73 |
| 04/05 | 1,524 | 1,535 | 1,512 | 1,525 | -1.93% | 124,500 | 149億1689万 | -7.46% | 8.42 | 0.74 |
| 04/04 | 1,586 | 1,586 | 1,553 | 1,555 | -0.38% | 89,500 | 152億1034万 | -6.04% | 8.59 | 0.75 |
| 04/03 | 1,577 | 1,590 | 1,561 | 1,561 | -1.82% | 104,300 | 152億6903万 | -5.85% | 8.62 | 0.76 |
| 04/02 | 1,624 | 1,632 | 1,587 | 1,590 | -1.43% | 119,200 | 155億5269万 | -4.27% | 8.78 | 0.77 |
| 04/01 | 1,665 | 1,668 | 1,613 | 1,613 | -3.12% | 178,200 | 157億7767万 | -2.95% | 8.91 | 0.78 |
| 03/29 | 1,640 | 1,675 | 1,628 | 1,665 | +1.71% | 129,200 | 162億8631万 | +0.18% | 3.93 | 0.74 |
| 03/28 | 1,632 | 1,658 | 1,629 | 1,637 | -3.14% | 150,800 | 160億1243万 | -1.39% | 3.87 | 0.73 |
| 03/27 | 1,711 | 1,711 | 1,685 | 1,690 | -1.86% | 395,900 | 165億3085万 | +1.81% | 3.99 | 0.75 |
| 03/26 | 1,709 | 1,740 | 1,708 | 1,722 | +0.64% | 123,200 | 168億4386万 | +3.92% | 4.07 | 0.76 |
| 03/25 | 1,740 | 1,748 | 1,706 | 1,711 | -0.81% | 225,200 | 167億3626万 | +3.51% | 4.04 | 0.76 |
| 03/22 | 1,747 | 1,755 | 1,710 | 1,725 | +0.58% | 242,200 | 168億7320万 | +4.74% | 4.08 | 0.76 |
| 03/21 | 1,701 | 1,716 | 1,685 | 1,715 | +2.63% | 222,700 | 160億5011万 | +4.38% | 3.86 | 0.72 |
| 03/19 | 1,658 | 1,686 | 1,631 | 1,671 | +1.09% | 138,100 | 156億3833万 | +1.95% | 3.77 | 0.71 |
| 03/18 | 1,630 | 1,658 | 1,628 | 1,653 | +2.23% | 110,300 | 154億6988万 | +0.85% | 3.72 | 0.7 |
| 03/15 | 1,624 | 1,633 | 1,614 | 1,617 | -1.4% | 78,600 | 151億3296万 | -1.34% | 3.64 | 0.68 |
| 03/14 | 1,623 | 1,646 | 1,622 | 1,640 | +1.17% | 36,900 | 153億4821万 | 0% | 3.7 | 0.69 |
| 03/13 | 1,648 | 1,650 | 1,613 | 1,621 | -1.28% | 70,000 | 151億7040万 | -1.22% | 3.65 | 0.68 |
| 03/12 | 1,614 | 1,642 | 1,606 | 1,642 | +1.8% | 80,200 | 153億6693万 | +0.06% | 3.7 | 0.69 |
| 03/11 | 1,675 | 1,677 | 1,609 | 1,613 | -4.44% | 186,900 | 150億9553万 | -1.65% | 3.63 | 0.68 |
| 03/08 | 1,675 | 1,698 | 1,671 | 1,688 | +1.02% | 73,400 | 157億9743万 | +2.93% | 3.8 | 0.71 |
| 03/07 | 1,703 | 1,704 | 1,663 | 1,671 | -1.53% | 127,000 | 156億3833万 | +2.01% | 3.77 | 0.71 |
| 03/06 | 1,672 | 1,697 | 1,664 | 1,697 | +1.5% | 72,000 | 158億8166万 | +3.73% | 3.82 | 0.72 |
| 03/05 | 1,656 | 1,685 | 1,646 | 1,672 | +0.42% | 84,500 | 156億4769万 | +2.2% | 3.77 | 0.71 |
| 03/04 | 1,660 | 1,682 | 1,642 | 1,665 | +0.85% | 88,900 | 155億8218万 | +2.21% | 3.75 | 0.7 |
| 03/01 | 1,669 | 1,686 | 1,646 | 1,651 | -2.13% | 135,400 | 154億5116万 | +1.85% | 3.72 | 0.7 |
| 02/29 | 1,642 | 1,700 | 1,627 | 1,687 | +3.12% | 213,400 | 157億8807万 | +4.59% | 3.8 | 0.71 |
| 02/28 | 1,620 | 1,638 | 1,611 | 1,636 | +0.62% | 68,100 | 153億1078万 | +2.06% | 3.69 | 0.69 |
| 02/27 | 1,615 | 1,630 | 1,612 | 1,626 | +0.62% | 55,200 | 152億1719万 | +1.94% | 3.66 | 0.69 |
| 02/26 | 1,624 | 1,626 | 1,601 | 1,616 | +0.12% | 125,400 | 151億2361万 | +1.83% | 3.64 | 0.68 |
| 02/22 | 1,618 | 1,630 | 1,601 | 1,614 | -0.37% | 71,700 | 151億489万 | +2.28% | 3.64 | 0.68 |
| 02/21 | 1,635 | 1,635 | 1,602 | 1,620 | -0.31% | 56,900 | 151億6104万 | +3.45% | 3.65 | 0.68 |
| 02/20 | 1,631 | 1,638 | 1,625 | 1,625 | -0.67% | 65,600 | 152億783万 | +4.57% | 3.66 | 0.69 |
| 02/19 | 1,604 | 1,640 | 1,594 | 1,636 | +2.06% | 124,300 | 153億1078万 | +6.03% | 3.69 | 0.69 |
| 02/16 | 1,593 | 1,611 | 1,582 | 1,603 | +1.46% | 78,600 | 150億194万 | +4.84% | 3.61 | 0.68 |
| 02/15 | 1,603 | 1,611 | 1,575 | 1,580 | -1.92% | 150,500 | 147億8669万 | +4.08% | 3.56 | 0.67 |
| 02/14 | 1,625 | 1,653 | 1,601 | 1,611 | -1.1% | 183,500 | 150億7681万 | +6.76% | 3.63 | 0.68 |
| 02/13 | 1,670 | 1,678 | 1,617 | 1,629 | -1.99% | 195,000 | 152億4527万 | +8.67% | 3.67 | 0.69 |
| 02/09 | 1,630 | 1,687 | 1,625 | 1,662 | +0.97% | 171,900 | 155億5410万 | +11.69% | 3.74 | 0.7 |
| 02/08 | 1,691 | 1,716 | 1,601 | 1,646 | -0.3% | 562,700 | 154億437万 | +11.52% | 3.71 | 0.7 |
| 02/07 | 1,654 | 1,664 | 1,631 | 1,651 | -0.24% | 217,900 | 154億5116万 | +12.93% | 3.72 | 0.7 |
| 02/06 | 1,639 | 1,659 | 1,620 | 1,655 | +0.98% | 111,200 | 154億8859万 | +14.14% | 3.73 | 0.7 |
| 02/05 | 1,622 | 1,646 | 1,606 | 1,639 | +1.99% | 141,500 | 153億3886万 | +14.22% | 3.69 | 0.69 |
| 02/02 | 1,620 | 1,623 | 1,592 | 1,607 | -0.37% | 160,600 | 150億3938万 | +13.17% | 3.62 | 0.68 |
| 02/01 | 1,617 | 1,630 | 1,600 | 1,613 | -1.22% | 159,200 | 150億9553万 | +14.8% | 3.63 | 0.68 |
| 01/31 | 1,620 | 1,636 | 1,602 | 1,633 | +0.37% | 216,600 | 152億8270万 | +17.4% | 3.68 | 0.69 |
| 01/30 | 1,663 | 1,700 | 1,614 | 1,627 | -4.29% | 585,800 | 152億2655万 | +18.41% | 3.67 | 0.69 |
| 01/29 | 1,659 | 1,710 | 1,648 | 1,700 | +14.71% | 1,041,500 | 159億973万 | +25.28% | 3.83 | 0.72 |
| 01/26 | 1,467 | 1,482 | 1,457 | 1,482 | +0.47% | 97,800 | 138億6954万 | +10.93% | 3.34 | 0.63 |
| 01/25 | 1,436 | 1,490 | 1,436 | 1,475 | +2.08% | 113,700 | 138億403万 | +11.49% | 3.32 | 0.62 |
| 01/24 | 1,421 | 1,466 | 1,415 | 1,445 | +0.49% | 156,700 | 135億2327万 | +10.39% | 3.26 | 0.61 |
| 01/23 | 1,455 | 1,455 | 1,415 | 1,438 | -0.9% | 163,900 | 134億5776万 | +10.96% | 3.24 | 0.61 |
| 01/22 | 1,420 | 1,455 | 1,403 | 1,451 | +3.2% | 155,000 | 135億7943万 | +13.01% | 3.27 | 0.61 |
| 01/19 | 1,397 | 1,410 | 1,375 | 1,406 | +1.08% | 159,600 | 131億5829万 | +10.45% | 3.17 | 0.59 |
| 01/18 | 1,330 | 1,419 | 1,330 | 1,391 | +4.04% | 194,800 | 130億1790万 | +9.18% | 3.13 | 0.59 |
| 01/17 | 1,329 | 1,342 | 1,318 | 1,337 | +1.29% | 104,600 | 125億1254万 | +4.86% | 3.01 | 0.56 |
| 01/16 | 1,332 | 1,334 | 1,310 | 1,320 | -1.05% | 74,900 | 123億5344万 | +3.21% | 2.97 | 0.56 |
| 01/15 | 1,304 | 1,339 | 1,301 | 1,334 | +2.69% | 82,600 | 124億8446万 | +3.73% | 3.01 | 0.56 |
| 01/12 | 1,319 | 1,319 | 1,282 | 1,299 | -2.18% | 141,600 | 121億5691万 | +0.62% | 2.93 | 0.55 |
| 01/11 | 1,350 | 1,363 | 1,318 | 1,328 | -1.12% | 135,200 | 124億2831万 | +2.23% | 2.99 | 0.56 |
| 01/10 | 1,343 | 1,356 | 1,330 | 1,343 | -0.81% | 108,600 | 125億6869万 | +2.83% | 3.03 | 0.57 |
| 01/09 | 1,389 | 1,389 | 1,351 | 1,354 | -0.37% | 70,500 | 126億7163万 | +3.12% | 3.05 | 0.57 |
| 01/05 | 1,390 | 1,390 | 1,344 | 1,359 | -0.59% | 98,000 | 127億1843万 | +3.03% | 3.06 | 0.57 |
| 01/04 | 1,312 | 1,371 | 1,309 | 1,367 | +4.59% | 133,400 | 127億9330万 | +3.09% | 3.08 | 0.58 |
| 2023 | ||||||||||
| 12/29 | 1,330 | 1,330 | 1,296 | 1,307 | -1.95% | 133,900 | 122億3178万 | -1.88% | 2.95 | 0.65 |
| 12/28 | 1,296 | 1,336 | 1,277 | 1,333 | +3.33% | 133,000 | 124億7510万 | -0.52% | 3.01 | 0.66 |
| 12/27 | 1,274 | 1,296 | 1,261 | 1,290 | +1.34% | 84,100 | 120億7268万 | -4.16% | 2.92 | 0.64 |
| 12/26 | 1,229 | 1,279 | 1,228 | 1,273 | +3.66% | 89,500 | 119億1358万 | -5.91% | 2.88 | 0.63 |
| 12/25 | 1,250 | 1,254 | 1,221 | 1,228 | -2.38% | 138,700 | 114億9244万 | -9.84% | 2.77 | 0.61 |
| 12/22 | 1,209 | 1,259 | 1,202 | 1,258 | +4.4% | 124,200 | 117億7320万 | -8.31% | 2.84 | 0.62 |
| 12/21 | 1,196 | 1,208 | 1,187 | 1,205 | +0.84% | 76,200 | 112億7719万 | -12.49% | 2.72 | 0.6 |
| 12/20 | 1,182 | 1,215 | 1,176 | 1,195 | +1.79% | 105,800 | 111億8361万 | -13.84% | 2.7 | 0.59 |
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 | 1,670 167 5/15 | 720 72 1/18 | 272,600 2,726,000 5/1 | - | - | +26.77% 10/29 | -22.06% 9/20 |
| 2009年 3月期 | 880 88 5/15 88 5/13 他5件 | 280 28 10/28 28 10/8 他2件 | 28,600 286,000 2/4 | - | - | +49.02% 4/15 | -30.49% 10/8 |
| 2010年 3月期 | 1,100 110 8/6 | 370 37 4/3 37 4/1 | 646,400 6,464,000 8/6 | - | - | +44.81% 5/12 | -20.67% 7/13 |
| 2011年 3月期 | 1,470 147 3/7 | 560 56 3/15 | 493,300 4,933,000 2/7 | 137億4180万 | 52億3497万 | +37.1% 2/7 | -38.82% 3/15 |
| 2012年 3月期 | 1,680 168 3/30 | 820 82 9/26 82 8/5 | 298,200 2,982,000 2/9 | 157億492万 | 76億6549万 | +26.42% 4/2 | -12.58% 9/26 |
| 2013年 3月期 | 2,270 227 3/11 | 1,100 110 6/4 | 224,000 2,240,000 1/21 | 212億2034万 | 102億8298万 | +29.45% 1/21 | -26.97% 5/14 |
| 2014年 3月期 | 3,180 318 12/2 | 1,560 156 6/7 | 962,800 9,628,000 12/2 | 297億2718万 | 145億8314万 | +46.3% 12/2 | -25.83% 6/7 |
| 2015年 3月期 | 2,980 298 12/8 | 1,770 177 11/21 | 2,318,300 23,183,000 12/1 | 278億5754万 | 165億4626万 | +38.51% 12/8 | -12.17% 10/27 |
| 2016年 3月期 | 2,230 223 4/22 | 1,270 127 2/15 | 523,200 5,232,000 3/3 | 208億4641万 | 118億8551万 | +16.68% 11/24 | -23.83% 2/12 |
| 2017年 3月期 | 1,600 160 4/1 | 1,050 105 7/8 105 6/28 他2件 | 151,200 1,512,000 7/21 | 149億7387万 | 98億2660万 | +16.71% 7/25 | -16.25% 6/24 |
| 2018年 3月期 | 1,383 1/29 | 1,138 4/13 | 53,300 1/12 | 129億4304万 | 106億5016万 | +8.01% 1/29 | -7.16% 4/3 |
| 2019年 3月期 | 1,228 6/13 | 763 12/25 | 243,400 12/21 | 114億9244万 | 71億4066万 | +11.95% 2/25 | -12.73% 12/25 |
| 2020年 3月期 | 1,307 1/27 | 701 3/13 | 828,200 1/27 | 122億3178万 | 65億6042万 | +16.4% 1/27 | -19.93% 3/16 |
| 2021年 3月期 | 880 3/23 | 623 12/28 | 129,000 12/24 | 82億3562万 | 58億3045万 | +12.67% 3/22 | -7.27% 8/3 |
| 2022年 3月期 | 857 2/10 | 594 1/31 | 418,800 2/10 | 80億2038万 | 55億5904万 | +32.16% 2/14 | -9.73% 4/1 |
| 2023年 3月期 | 1,779 3/6 | 724 4/12 | 854,100 2/10 | 166億4907万 | 67億7567万 | +22.49% 12/15 | -10.95% 4/5 |
| 2024年 3月期 | 2,041 9/28 | 1,114 12/13 | 1,041,500 1/29 | 191億104万 | 104億2555万 | +25.3% 1/29 | -22.29% 12/14 |
| 最新 | 1,240 2024/5/21 | 110,400 | 125億5285万 | -16.39% 1,483 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 21%（1.21倍）
- 1985/12/28 vs 1984/12/28
- -40%（0.6倍）
- 1986/12/27 vs 1985/12/28
- 163%（2.63倍）
- 1987/12/28 vs 1986/12/27
- -42%（0.58倍）
- 1988/12/28 vs 1987/12/28
- 21%（1.21倍）
- 1989/12/29 vs 1988/12/28
- 15%（1.15倍）
- 1990/12/28 vs 1989/12/29
- -54%（0.46倍）
- 1991/12/30 vs 1990/12/28
- -5%（0.95倍）
- 1992/12/28 vs 1991/12/30
- -47%（0.53倍）
- 1993/12/30 vs 1992/12/28
- 28%（1.28倍）
- 1994/12/30 vs 1993/12/30
- 240%（3.4倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- -54%（0.46倍）
- 1997/12/30 vs 1996/12/30
- -70%（0.3倍）
- 1998/12/30 vs 1997/12/30
- -28%（0.72倍）
- 1999/12/30 vs 1998/12/30
- 140%（2.4倍）
- 2000/12/29 vs 1999/12/30
- -37%（0.63倍）
- 2001/12/28 vs 2000/12/29
- -36%（0.64倍）
- 2002/12/30 vs 2001/12/28
- 2%（1.02倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- 48%（1.48倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -64%（0.36倍）
- 2009/12/30 vs 2008/12/30
- 127%（2.27倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- 45%（1.45倍）
- 2013/12/30 vs 2012/12/28
- 66%（1.66倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- -37%（0.63倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 166%（2.66倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/05/21 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
280円（2008/10/28） - 343%（4.43倍）
1,240円（5/21）