株価チャート
株価
5/23
- 前日 (5/22)
- 1,726
- 始値
- 1,725
- 高値
- 1,728
- 安値
- 1,715
- 終値 -0.17%
- 1,723
- 出来高 -48.93%
- 42,800
乖離率
- 株価（5日）
移動平均値 - -1.82%
1,755 - 株価（25日）
移動平均値 - -7.91%
1,871 - 出来高（5日）
移動平均値 - -22.58%
55,280
2023/12/22～2024/05/23
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 | ||||||||||
| 05/23 | 1,725 | 1,728 | 1,715 | 1,723 | -0.17% | 42,800 | 223億8493万 | -7.91% | 17.7 | 0.83 |
| 05/22 | 1,760 | 1,760 | 1,726 | 1,726 | -2.21% | 83,800 | 224億2390万 | -8.24% | 17.73 | 0.83 |
| 05/21 | 1,769 | 1,781 | 1,761 | 1,765 | -0.17% | 39,800 | 229億3059万 | -6.66% | 18.13 | 0.85 |
| 05/20 | 1,798 | 1,800 | 1,763 | 1,768 | -1.28% | 82,200 | 229億6956万 | -6.95% | 18.16 | 0.85 |
| 05/17 | 1,792 | 1,803 | 1,783 | 1,791 | -0.28% | 27,800 | 232億6837万 | -6.18% | 18.4 | 0.86 |
| 05/16 | 1,806 | 1,809 | 1,783 | 1,796 | -0.88% | 46,200 | 233億3333万 | -6.31% | 18.45 | 0.86 |
| 05/15 | 1,831 | 1,831 | 1,802 | 1,812 | -0.49% | 35,100 | 235億4120万 | -5.82% | 18.61 | 0.87 |
| 05/14 | 1,818 | 1,821 | 1,804 | 1,821 | +0.22% | 41,600 | 236億5813万 | -5.65% | 18.71 | 0.87 |
| 05/13 | 1,780 | 1,818 | 1,771 | 1,817 | +2.14% | 91,600 | 236億616万 | -6.15% | 18.67 | 0.87 |
| 05/10 | 1,895 | 1,919 | 1,763 | 1,779 | -5.97% | 387,100 | 231億1247万 | -8.39% | 18.28 | 0.85 |
| 05/09 | 1,921 | 1,921 | 1,891 | 1,892 | -1.82% | 71,900 | 245億8055万 | -2.97% | 19.44 | 0.91 |
| 05/08 | 1,958 | 1,961 | 1,927 | 1,927 | -1.73% | 33,700 | 250億3526万 | -1.48% | 19.8 | 0.92 |
| 05/07 | 1,950 | 1,962 | 1,939 | 1,961 | +0.77% | 36,800 | 254億7699万 | 0% | 20.15 | 0.94 |
| 05/02 | 1,945 | 1,957 | 1,941 | 1,946 | +0.1% | 23,800 | 252億8211万 | -1.02% | 19.99 | 0.93 |
| 05/01 | 1,956 | 1,956 | 1,931 | 1,944 | -0.36% | 36,900 | 252億5612万 | -1.67% | 19.97 | 0.93 |
| 04/30 | 1,946 | 1,963 | 1,937 | 1,951 | +0.52% | 40,200 | 253億4707万 | -1.91% | 20.04 | 0.94 |
| 04/26 | 1,945 | 1,947 | 1,928 | 1,941 | -0.21% | 34,200 | 252億1715万 | -2.9% | 19.94 | 0.93 |
| 04/25 | 1,961 | 1,972 | 1,945 | 1,945 | -0.82% | 24,100 | 252億6912万 | -3.23% | 19.98 | 0.93 |
| 04/24 | 1,946 | 1,965 | 1,940 | 1,961 | +1.13% | 25,500 | 254億7699万 | -3.02% | 20.15 | 0.94 |
| 04/23 | 1,943 | 1,946 | 1,924 | 1,939 | +0.41% | 23,300 | 251億9117万 | -4.53% | 19.92 | 0.93 |
| 04/22 | 1,893 | 1,939 | 1,893 | 1,931 | +2.17% | 43,300 | 250億8723万 | -5.44% | 19.84 | 0.93 |
| 04/19 | 1,930 | 1,930 | 1,875 | 1,890 | -2.17% | 51,500 | 245億5457万 | -7.89% | 19.42 | 0.91 |
| 04/18 | 1,896 | 1,935 | 1,896 | 1,932 | +1.05% | 29,800 | 251億22万 | -6.35% | 19.85 | 0.93 |
| 04/17 | 1,917 | 1,934 | 1,897 | 1,912 | -0.26% | 55,000 | 248億4039万 | -7.72% | 19.64 | 0.92 |
| 04/16 | 1,955 | 1,955 | 1,906 | 1,917 | -2.84% | 82,500 | 249億534万 | -7.93% | 19.69 | 0.92 |
| 04/15 | 1,971 | 1,975 | 1,955 | 1,973 | 0% | 27,200 | 256億3289万 | -5.69% | 20.27 | 0.95 |
| 04/12 | 1,998 | 1,998 | 1,967 | 1,973 | -0.9% | 62,300 | 256億3289万 | -6.18% | 20.27 | 0.95 |
| 04/11 | 1,981 | 1,998 | 1,959 | 1,991 | -0.15% | 46,200 | 258億6674万 | -5.73% | 20.45 | 0.96 |
| 04/10 | 1,995 | 2,018 | 1,985 | 1,994 | +0.2% | 54,400 | 259億572万 | -5.94% | 20.48 | 0.96 |
| 04/09 | 1,965 | 1,990 | 1,965 | 1,990 | +1.27% | 35,500 | 258億5375万 | -6.48% | 20.44 | 0.96 |
| 04/08 | 1,957 | 1,965 | 1,938 | 1,965 | +0.56% | 67,300 | 255億2895万 | -7.92% | 20.19 | 0.94 |
| 04/05 | 1,953 | 1,982 | 1,945 | 1,954 | -0.61% | 64,900 | 253億8604万 | -8.82% | 20.07 | 0.94 |
| 04/04 | 1,966 | 1,980 | 1,941 | 1,966 | 0% | 95,500 | 255億4194万 | -8.69% | 20.2 | 0.94 |
| 04/03 | 1,967 | 1,993 | 1,952 | 1,966 | -1.5% | 113,600 | 255億4194万 | -9.07% | 20.2 | 0.94 |
| 04/02 | 2,030 | 2,030 | 1,980 | 1,996 | -1.58% | 88,500 | 259億3170万 | -8.06% | 20.5 | 0.96 |
| 04/01 | 2,067 | 2,078 | 2,014 | 2,028 | -1.84% | 130,300 | 263億4744万 | -6.89% | 20.83 | 0.97 |
| 03/29 | 2,085 | 2,125 | 2,057 | 2,066 | -0.72% | 146,500 | 268億4113万 | -5.36% | 22.03 | 0.99 |
| 03/28 | 2,145 | 2,169 | 2,081 | 2,081 | -6.72% | 198,100 | 270億3601万 | -4.8% | 22.19 | 1 |
| 03/27 | 2,245 | 2,262 | 2,225 | 2,231 | +0.04% | 191,700 | 289億8478万 | +1.92% | 23.79 | 1.07 |
| 03/26 | 2,210 | 2,232 | 2,202 | 2,230 | +0.68% | 66,100 | 289億7179万 | +2.06% | 23.78 | 1.07 |
| 03/25 | 2,216 | 2,225 | 2,188 | 2,215 | +0.23% | 131,100 | 287億7691万 | +1.65% | 23.62 | 1.06 |
| 03/22 | 2,236 | 2,237 | 2,206 | 2,210 | -0.99% | 127,700 | 287億1195万 | +1.7% | 23.57 | 1.06 |
| 03/21 | 2,220 | 2,237 | 2,210 | 2,232 | +1.36% | 88,500 | 289億9777万 | +2.95% | 23.8 | 1.07 |
| 03/19 | 2,195 | 2,214 | 2,174 | 2,202 | +0.32% | 71,200 | 286億802万 | +1.8% | 23.48 | 1.06 |
| 03/18 | 2,210 | 2,210 | 2,187 | 2,195 | +0.55% | 42,100 | 285億1708万 | +1.57% | 23.41 | 1.05 |
| 03/15 | 2,175 | 2,198 | 2,172 | 2,183 | +0.41% | 38,900 | 283億6117万 | +1.02% | 23.28 | 1.05 |
| 03/14 | 2,159 | 2,181 | 2,150 | 2,174 | +1.21% | 30,100 | 282億4425万 | +0.51% | 23.18 | 1.04 |
| 03/13 | 2,176 | 2,193 | 2,131 | 2,148 | -0.65% | 48,800 | 279億646万 | -0.74% | 22.91 | 1.03 |
| 03/12 | 2,165 | 2,165 | 2,102 | 2,162 | -0.55% | 85,700 | 280億8834万 | -0.23% | 23.06 | 1.04 |
| 03/11 | 2,230 | 2,230 | 2,165 | 2,174 | -3.29% | 88,300 | 282億4425万 | +0.23% | 23.18 | 1.04 |
| 03/08 | 2,195 | 2,262 | 2,194 | 2,248 | +2.14% | 98,500 | 292億564万 | +3.59% | 23.97 | 1.08 |
| 03/07 | 2,200 | 2,215 | 2,192 | 2,201 | +0.41% | 49,200 | 285億9503万 | +1.48% | 23.47 | 1.06 |
| 03/06 | 2,171 | 2,199 | 2,165 | 2,192 | +0.32% | 41,000 | 284億7810万 | +1.11% | 23.38 | 1.05 |
| 03/05 | 2,157 | 2,193 | 2,138 | 2,185 | +1.3% | 82,300 | 283億8716万 | +0.78% | 23.3 | 1.05 |
| 03/04 | 2,187 | 2,188 | 2,157 | 2,157 | -0.51% | 64,000 | 280億2339万 | -0.37% | 23 | 1.04 |
| 03/01 | 2,218 | 2,218 | 2,165 | 2,168 | -2.43% | 163,000 | 281億6630万 | +0.14% | 23.12 | 1.04 |
| 02/29 | 2,193 | 2,232 | 2,188 | 2,222 | +1.32% | 85,800 | 288億6785万 | +2.73% | 23.7 | 1.07 |
| 02/28 | 2,189 | 2,198 | 2,180 | 2,193 | +0.92% | 36,300 | 284億9109万 | +1.53% | 23.39 | 1.05 |
| 02/27 | 2,185 | 2,210 | 2,173 | 2,173 | +0.18% | 58,400 | 282億3125万 | +0.65% | 23.17 | 1.04 |
| 02/26 | 2,170 | 2,187 | 2,156 | 2,169 | +0.42% | 56,600 | 281億7929万 | +0.56% | 23.13 | 1.04 |
| 02/22 | 2,168 | 2,170 | 2,147 | 2,160 | +0.47% | 46,000 | 280億6236万 | +0.23% | 23.03 | 1.04 |
| 02/21 | 2,138 | 2,160 | 2,138 | 2,150 | +0.42% | 41,500 | 279億3244万 | -0.09% | 22.93 | 1.03 |
| 02/20 | 2,145 | 2,156 | 2,130 | 2,141 | +0.52% | 44,500 | 278億1552万 | -0.37% | 22.83 | 1.03 |
| 02/19 | 2,094 | 2,132 | 2,094 | 2,130 | +1.72% | 36,600 | 276億7261万 | -0.79% | 22.71 | 1.02 |
| 02/16 | 2,073 | 2,115 | 2,070 | 2,094 | +1.65% | 73,700 | 272億490万 | -2.33% | 22.33 | 1.01 |
| 02/15 | 2,084 | 2,095 | 2,048 | 2,060 | -0.72% | 92,500 | 267億6318万 | -3.92% | 21.97 | 0.99 |
| 02/14 | 2,118 | 2,124 | 2,069 | 2,075 | -2.03% | 82,200 | 269億5805万 | -3.22% | 22.13 | 1 |
| 02/13 | 2,100 | 2,126 | 2,062 | 2,118 | -1.63% | 163,500 | 275億1670万 | -1.17% | 22.59 | 1.02 |
| 02/09 | 2,200 | 2,200 | 2,153 | 2,153 | -1.91% | 76,900 | 279億7142万 | +0.61% | 22.96 | 1.03 |
| 02/08 | 2,220 | 2,221 | 2,174 | 2,195 | -1.3% | 89,800 | 285億1708万 | +2.86% | 23.41 | 1.05 |
| 02/07 | 2,203 | 2,227 | 2,203 | 2,224 | +0.91% | 47,700 | 288億9384万 | +4.71% | 23.72 | 1.07 |
| 02/06 | 2,220 | 2,227 | 2,200 | 2,204 | -0.81% | 72,300 | 286億3400万 | +4.26% | 23.5 | 1.06 |
| 02/05 | 2,233 | 2,242 | 2,217 | 2,222 | +0.05% | 81,000 | 288億6785万 | +5.66% | 23.7 | 1.07 |
| 02/02 | 2,213 | 2,228 | 2,191 | 2,221 | +0.95% | 57,400 | 288億5486万 | +6.17% | 23.68 | 1.07 |
| 02/01 | 2,207 | 2,213 | 2,182 | 2,200 | -0.72% | 65,200 | 285億8203万 | +5.82% | 23.46 | 1.06 |
| 01/31 | 2,190 | 2,222 | 2,178 | 2,216 | +1.28% | 58,800 | 287億8990万 | +7.21% | 23.63 | 1.06 |
| 01/30 | 2,175 | 2,197 | 2,175 | 2,188 | +0.83% | 62,400 | 284億2613万 | +6.58% | 23.33 | 1.05 |
| 01/29 | 2,137 | 2,170 | 2,137 | 2,170 | +1.88% | 60,800 | 281億9228万 | +6.37% | 23.14 | 1.04 |
| 01/26 | 2,170 | 2,175 | 2,127 | 2,130 | -1.11% | 69,000 | 276億7261万 | +4.98% | 22.71 | 1.02 |
| 01/25 | 2,135 | 2,161 | 2,135 | 2,154 | +1.6% | 48,100 | 279億8441万 | +6.69% | 22.97 | 1.03 |
| 01/24 | 2,149 | 2,149 | 2,118 | 2,120 | -1.12% | 69,400 | 275億4269万 | +5.53% | 22.61 | 1.02 |
| 01/23 | 2,180 | 2,186 | 2,141 | 2,144 | -0.56% | 70,900 | 278億5449万 | +7.25% | 22.86 | 1.03 |
| 01/22 | 2,164 | 2,168 | 2,150 | 2,156 | +1.13% | 80,100 | 280億1039万 | +8.34% | 22.99 | 1.03 |
| 01/19 | 2,135 | 2,139 | 2,114 | 2,132 | +0.8% | 57,600 | 276億9859万 | +7.68% | 22.74 | 1.02 |
| 01/18 | 2,085 | 2,123 | 2,085 | 2,115 | +1.54% | 52,800 | 274億7773万 | +7.31% | 22.55 | 1.02 |
| 01/17 | 2,095 | 2,117 | 2,083 | 2,083 | +0.14% | 102,300 | 270億6199万 | +6.22% | 22.21 | 1 |
| 01/16 | 2,087 | 2,087 | 2,075 | 2,080 | -0.38% | 32,800 | 270億2301万 | +6.5% | 22.18 | 1 |
| 01/15 | 2,063 | 2,092 | 2,061 | 2,088 | +1.46% | 56,600 | 271億2695万 | +7.24% | 22.27 | 1 |
| 01/12 | 2,085 | 2,093 | 2,052 | 2,058 | -1.25% | 70,300 | 267億3719万 | +6.19% | 21.95 | 0.99 |
| 01/11 | 2,088 | 2,096 | 2,075 | 2,084 | +1.12% | 66,200 | 270億7498万 | +7.98% | 22.22 | 1 |
| 01/10 | 2,055 | 2,069 | 2,041 | 2,061 | +0.29% | 66,900 | 267億7617万 | +7.23% | 21.98 | 0.99 |
| 01/09 | 2,040 | 2,059 | 2,033 | 2,055 | +0.88% | 78,100 | 266億9822万 | +7.31% | 21.91 | 0.99 |
| 01/05 | 2,039 | 2,050 | 2,025 | 2,037 | +1.49% | 67,100 | 264億6436万 | +6.87% | 21.72 | 0.98 |
| 01/04 | 1,966 | 2,009 | 1,953 | 2,007 | +2.45% | 96,300 | 260億7461万 | +5.74% | 21.4 | 0.96 |
| 2023 | ||||||||||
| 12/29 | 1,965 | 1,974 | 1,945 | 1,959 | -0.41% | 44,200 | 254億5100万 | +3.6% | 20.89 | 0.98 |
| 12/28 | 1,933 | 1,984 | 1,933 | 1,967 | +1.86% | 70,500 | 255億5494万 | +4.35% | 20.98 | 0.99 |
| 12/27 | 1,937 | 1,943 | 1,923 | 1,931 | -0.21% | 45,300 | 250億8723万 | +2.77% | 20.59 | 0.97 |
| 12/26 | 1,909 | 1,935 | 1,902 | 1,935 | +1.74% | 44,800 | 251億3920万 | +3.31% | 20.63 | 0.97 |
| 12/25 | 1,908 | 1,912 | 1,894 | 1,902 | +0.32% | 28,000 | 247億1047万 | +1.87% | 20.28 | 0.95 |
| 12/22 | 1,875 | 1,900 | 1,875 | 1,896 | +1.61% | 30,200 | 246億3252万 | +1.72% | 20.22 | 0.95 |
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 | 1,105 442 5/8 | 533 213 3/17 | 326,800 817,000 1/8 | - | - | +11.38% 12/17 | -27.58% 1/22 |
| 2009年 3月期 | 625 250 6/13 250 5/9 他2件 | 275 110 10/10 | 48,400 121,000 10/14 | - | - | +19.34% 1/6 | -33.06% 10/8 |
| 2010年 3月期 | 423 169 6/15 | 253 101 11/26 | 237,600 594,000 6/10 | - | - | +22.76% 3/24 | -14.66% 11/27 |
| 2011年 3月期 | 445 178 2/7 | 238 95 3/15 | 98,800 247,000 2/8 | 49億6612万 | 26億5046万 | +12.65% 12/14 | -32.51% 3/15 |
| 2012年 3月期 | 688 275 7/26 275 7/20 | 348 139 4/20 139 4/19 他3件 | 2,209,600 5,524,000 6/15 | 76億7238万 | 38億7804万 | +36.71% 6/15 | -15.58% 9/26 |
| 2013年 3月期 | 750 300 3/27 | 290 116 11/9 116 10/30 他2件 | 15,779,600 39,449,000 3/14 | 83億6987万 | 32億3635万 | +47% 3/25 | -21.54% 5/16 |
| 2014年 3月期 | 693 277 5/21 | 445 178 8/30 | 1,150,000 2,875,000 3/17 | 77億2818万 | 49億6612万 | +12.71% 9/19 | -17.08% 6/7 |
| 2015年 3月期 | 708 283 9/29 | 460 184 4/11 | 623,200 1,558,000 10/14 | 78億9558万 | 51億3352万 | +15.4% 9/16 | -8.44% 10/17 |
| 2016年 3月期 | 980 392 5/25 | 460 184 2/12 | 5,904,400 14,761,000 5/19 | 109億3664万 | 59億7624万 | +48.77% 5/20 | -20.63% 9/4 |
| 2017年 3月期 | 635 254 3/13 | 430 172 6/24 | 293,200 733,000 5/13 | 82億4981万 | 55億8648万 | +13.64% 4/12 | -9.87% 6/24 |
| 2018年 3月期 | 1,398 559 1/9 | 560 224 4/6 | 2,288,000 5,720,000 4/12 | 181億5609万 | 72億7542万 | +18.72% 11/27 | -15.54% 2/13 |
| 2019年 3月期 | 1,335 534 5/7 534 4/13 | 633 1,265 12/26 | 133,200 333,000 5/14 | 173億4410万 | 82億1733万 | +13.99% 9/26 | -22.13% 12/25 |
| 2020年 3月期 | 1,157 2,313 12/13 | 562 1,123 3/17 | 138,800 69,400 11/11 | 150億2505万 | 72億9491万 | +15.52% 11/6 | -31.38% 3/13 |
| 2021年 3月期 | 823 1,646 6/8 | 577 1,153 4/22 | 190,200 95,100 3/29 | 106億9228万 | 74億8979万 | +12.23% 6/8 | -17.45% 7/1 |
| 2022年 3月期 | 1,420 2,840 9/16 | 675 1,350 4/28 | 2,506,200 1,253,100 5/12 | 184億4840万 | 87億6948万 | +41.46% 5/21 | -12.6% 2/24 |
| 2023年 3月期 | 1,584 2/28 | 1,021 2,042 4/26 | 611,800 305,900 5/11 | 205億7906万 | 132億6466万 | +17.1% 5/11 | -7.13% 9/30 |
| 2024年 3月期 | 2,262 3/27 3/8 | 1,425 4/6 | 198,100 3/28 | 293億8753万 | 185億1336万 | +8.35% 1/22 | -9.6% 10/4 |
| 最新 | 1,723 2024/5/23 | 42,800 | 223億8493万 | -7.91% 1,871 | |||
年間値上がり率
- 1988/12/28 vs 1987/12/28
- 79%（1.79倍）
- 1989/12/29 vs 1988/12/28
- 6%（1.06倍）
- 1990/12/28 vs 1989/12/29
- -34%（0.66倍）
- 1991/12/30 vs 1990/12/28
- 0%（1倍）
- 1992/12/30 vs 1991/12/30
- -28%（0.72倍）
- 1993/12/30 vs 1992/12/30
- 36%（1.36倍）
- 1994/12/30 vs 1993/12/30
- 16%（1.16倍）
- 1995/12/29 vs 1994/12/30
- 14%（1.14倍）
- 1996/12/30 vs 1995/12/29
- -21%（0.79倍）
- 1997/12/30 vs 1996/12/30
- -62%（0.38倍）
- 1998/12/29 vs 1997/12/30
- 2%（1.02倍）
- 1999/12/30 vs 1998/12/29
- 221%（3.21倍）
- 2000/12/29 vs 1999/12/30
- -49%（0.51倍）
- 2001/12/28 vs 2000/12/29
- -41%（0.59倍）
- 2002/12/30 vs 2001/12/28
- -22%（0.78倍）
- 2003/12/30 vs 2002/12/30
- 20%（1.2倍）
- 2004/12/30 vs 2003/12/30
- 21%（1.21倍）
- 2005/12/30 vs 2004/12/30
- 41%（1.41倍）
- 2006/12/29 vs 2005/12/30
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -2%（0.98倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/30 vs 2008/12/30
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- 28%（1.28倍）
- 2011/12/30 vs 2010/12/30
- 39%（1.39倍）
- 2012/12/28 vs 2011/12/30
- -29%（0.71倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 12%（1.12倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 106%（2.06倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- 48%（1.48倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 92%（1.92倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/05/23 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
238円（2011/03/15） - 625%（7.25倍）
1,723円（5/23）