株価チャート
株価
5/20
- 前日 (5/17)
- 1,332
- 始値
- 1,321
- 高値
- 1,389
- 安値
- 1,319
- 終値 +2.7%
- 1,368
- 出来高 +8.91%
- 11,000
乖離率
- 株価（5日）
移動平均値 - +3.25%
1,325 - 株価（25日）
移動平均値 - +1.11%
1,353 - 出来高（5日）
移動平均値 - +25.57%
8,760
2023/12/19～2024/05/20
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 | ||||||||||
| 05/20 | 1,321 | 1,389 | 1,319 | 1,368 | +2.7% | 11,000 | 229億4597万 | +1.11% | 52.45 | 1.65 |
| 05/17 | 1,300 | 1,337 | 1,285 | 1,332 | +1.29% | 10,100 | 223億4213万 | -1.7% | 51.07 | 1.61 |
| 05/16 | 1,291 | 1,315 | 1,288 | 1,315 | +1.78% | 4,300 | 220億5698万 | -3.24% | 50.41 | 1.58 |
| 05/15 | 1,300 | 1,305 | 1,288 | 1,292 | -2.12% | 2,600 | 216億7120万 | -5.21% | 49.53 | 1.56 |
| 05/14 | 1,250 | 1,320 | 1,249 | 1,320 | +3.13% | 15,800 | 221億4085万 | -3.51% | 50.61 | 1.59 |
| 05/13 | 1,294 | 1,300 | 1,245 | 1,280 | -3.32% | 18,900 | 214億6992万 | -6.71% | 49.07 | 1.54 |
| 05/10 | 1,330 | 1,330 | 1,293 | 1,324 | -0.45% | 4,100 | 222億794万 | -3.85% | 50.76 | 1.6 |
| 05/09 | 1,370 | 1,400 | 1,298 | 1,330 | -1.04% | 23,300 | 223億859万 | -3.62% | 50.99 | 1.6 |
| 05/08 | 1,321 | 1,349 | 1,320 | 1,344 | +0.83% | 8,400 | 225億4341万 | -2.96% | 51.53 | 1.62 |
| 05/07 | 1,318 | 1,334 | 1,318 | 1,333 | +1.14% | 3,400 | 223億5891万 | -4.03% | 51.1 | 1.61 |
| 05/02 | 1,320 | 1,340 | 1,317 | 1,318 | -0.75% | 6,500 | 221億730万 | -5.32% | 50.53 | 1.59 |
| 05/01 | 1,320 | 1,347 | 1,320 | 1,328 | -1.41% | 6,400 | 222億7504万 | -5.01% | 50.91 | 1.6 |
| 04/30 | 1,345 | 1,347 | 1,326 | 1,347 | +0.22% | 4,900 | 225億9373万 | -3.99% | 51.64 | 1.62 |
| 04/26 | 1,340 | 1,362 | 1,328 | 1,344 | +0.67% | 10,100 | 225億4341万 | -4.48% | 51.53 | 1.62 |
| 04/25 | 1,350 | 1,350 | 1,320 | 1,335 | -1.91% | 10,700 | 223億9245万 | -5.52% | 51.18 | 1.61 |
| 04/24 | 1,359 | 1,374 | 1,316 | 1,361 | +0.89% | 20,500 | 228億2856万 | -4.02% | 52.18 | 1.64 |
| 04/23 | 1,382 | 1,382 | 1,348 | 1,349 | -1.68% | 11,100 | 226億2728万 | -5.13% | 51.72 | 1.63 |
| 04/22 | 1,361 | 1,393 | 1,361 | 1,372 | -0.8% | 9,300 | 230億1307万 | -3.85% | 52.6 | 1.65 |
| 04/19 | 1,392 | 1,400 | 1,315 | 1,383 | -1.78% | 20,700 | 231億9757万 | -3.22% | 53.02 | 1.67 |
| 04/18 | 1,392 | 1,408 | 1,392 | 1,408 | +0.14% | 5,300 | 236億1691万 | -1.61% | 53.98 | 1.7 |
| 04/17 | 1,409 | 1,409 | 1,383 | 1,406 | +1.15% | 7,300 | 235億8336万 | -1.75% | 53.9 | 1.69 |
| 04/16 | 1,397 | 1,415 | 1,390 | 1,390 | -2.04% | 8,800 | 233億1499万 | -3.07% | 53.29 | 1.68 |
| 04/15 | 1,409 | 1,419 | 1,403 | 1,419 | +0.64% | 4,800 | 238億142万 | -1.11% | 54.4 | 1.71 |
| 04/12 | 1,410 | 1,418 | 1,395 | 1,410 | +0.07% | 9,200 | 236億5046万 | -1.81% | 54.06 | 1.7 |
| 04/11 | 1,423 | 1,423 | 1,396 | 1,409 | -0.98% | 9,000 | 236億3368万 | -2.02% | 54.02 | 1.7 |
| 04/10 | 1,400 | 1,429 | 1,394 | 1,423 | -0.49% | 6,000 | 238億6851万 | -1.18% | 54.55 | 1.71 |
| 04/09 | 1,424 | 1,432 | 1,415 | 1,430 | +0.7% | 10,200 | 239億8592万 | -0.56% | 54.82 | 1.72 |
| 04/08 | 1,436 | 1,436 | 1,401 | 1,420 | +0.42% | 8,300 | 238億1819万 | -1.39% | 54.44 | 1.71 |
| 04/05 | 1,333 | 1,438 | 1,320 | 1,414 | -0.63% | 31,900 | 237億1755万 | -2.01% | 54.21 | 1.7 |
| 04/04 | 1,415 | 1,423 | 1,397 | 1,423 | +0.92% | 6,100 | 238億6851万 | -1.59% | 54.55 | 1.71 |
| 04/03 | 1,400 | 1,418 | 1,386 | 1,410 | +0.71% | 5,800 | 236億5046万 | -2.62% | 54.06 | 1.7 |
| 04/02 | 1,439 | 1,439 | 1,362 | 1,400 | -2.57% | 16,400 | 234億8272万 | -3.51% | 53.67 | 1.69 |
| 04/01 | 1,420 | 1,442 | 1,400 | 1,437 | -0.83% | 11,800 | 241億334万 | -1.1% | 55.09 | 1.73 |
| 03/29 | 1,418 | 1,469 | 1,418 | 1,449 | +2.19% | 8,800 | 243億462万 | -0.41% | 42.73 | 1.75 |
| 03/28 | 1,482 | 1,482 | 1,418 | 1,418 | -2.88% | 11,400 | 237億8464万 | -2.61% | 41.82 | 1.71 |
| 03/27 | 1,429 | 1,544 | 1,429 | 1,460 | +0.07% | 27,000 | 244億8912万 | +0.14% | 43.06 | 1.76 |
| 03/26 | 1,441 | 1,466 | 1,440 | 1,459 | +0.07% | 8,000 | 244億7235万 | -0.07% | 43.03 | 1.76 |
| 03/25 | 1,472 | 1,479 | 1,455 | 1,458 | -1.22% | 6,400 | 244億5558万 | -0.21% | 43 | 1.76 |
| 03/22 | 1,480 | 1,480 | 1,448 | 1,476 | +0.41% | 12,500 | 247億5750万 | +1.03% | 43.53 | 1.78 |
| 03/21 | 1,468 | 1,480 | 1,448 | 1,470 | +0.48% | 9,000 | 246億5686万 | +0.62% | 43.35 | 1.77 |
| 03/19 | 1,452 | 1,463 | 1,435 | 1,463 | +0.34% | 9,200 | 245億3944万 | +0.07% | 43.15 | 1.76 |
| 03/18 | 1,424 | 1,459 | 1,410 | 1,458 | +2.39% | 11,800 | 244億5558万 | -0.48% | 43 | 1.76 |
| 03/15 | 1,408 | 1,436 | 1,394 | 1,424 | -0.49% | 5,200 | 238億8528万 | -3.06% | 42 | 1.72 |
| 03/14 | 1,414 | 1,431 | 1,405 | 1,431 | +1.06% | 3,100 | 240億270万 | -2.92% | 42.2 | 1.72 |
| 03/13 | 1,477 | 1,477 | 1,409 | 1,416 | -3.8% | 9,900 | 237億5110万 | -4.32% | 41.76 | 1.71 |
| 03/12 | 1,433 | 1,472 | 1,416 | 1,472 | +2.94% | 8,900 | 246億9040万 | -1.01% | 43.41 | 1.77 |
| 03/11 | 1,418 | 1,440 | 1,401 | 1,430 | -0.56% | 10,800 | 239億8592万 | -4.16% | 42.17 | 1.72 |
| 03/08 | 1,458 | 1,458 | 1,422 | 1,438 | -2.04% | 9,900 | 241億2011万 | -4.01% | 42.41 | 1.73 |
| 03/07 | 1,445 | 1,477 | 1,421 | 1,468 | +1.31% | 28,300 | 246億2331万 | -2.46% | 43.29 | 1.77 |
| 03/06 | 1,388 | 1,465 | 1,388 | 1,449 | +4.55% | 15,400 | 243億462万 | -4.1% | 42.73 | 1.75 |
| 03/05 | 1,458 | 1,458 | 1,381 | 1,386 | -5.52% | 34,300 | 232億4789万 | -8.58% | 40.88 | 1.67 |
| 03/04 | 1,482 | 1,489 | 1,464 | 1,467 | -1.81% | 18,900 | 246億654万 | -3.8% | 43.26 | 1.77 |
| 03/01 | 1,488 | 1,500 | 1,462 | 1,494 | -0.4% | 36,000 | 250億5942万 | -2.35% | 44.06 | 1.8 |
| 02/29 | 1,455 | 1,505 | 1,455 | 1,500 | +1.69% | 16,100 | 251億6006万 | -1.96% | 44.24 | 1.81 |
| 02/28 | 1,476 | 1,480 | 1,452 | 1,475 | +0.07% | 10,000 | 247億4072万 | -3.53% | 43.5 | 1.78 |
| 02/27 | 1,468 | 1,485 | 1,459 | 1,474 | +1.66% | 22,200 | 247億2395万 | -3.72% | 43.47 | 1.78 |
| 02/26 | 1,495 | 1,505 | 1,450 | 1,450 | -3.01% | 26,800 | 243億2139万 | -5.6% | 42.76 | 1.75 |
| 02/22 | 1,461 | 1,502 | 1,461 | 1,495 | +1.7% | 13,700 | 250億7619万 | -2.99% | 44.09 | 1.8 |
| 02/21 | 1,464 | 1,482 | 1,434 | 1,470 | -0.14% | 16,600 | 246億5686万 | -4.67% | 43.35 | 1.77 |
| 02/20 | 1,519 | 1,519 | 1,462 | 1,472 | -2.52% | 11,700 | 246億9040万 | -4.72% | 43.41 | 1.77 |
| 02/19 | 1,471 | 1,527 | 1,467 | 1,510 | +2.65% | 16,600 | 253億2779万 | -2.52% | 44.53 | 1.82 |
| 02/16 | 1,454 | 1,501 | 1,450 | 1,471 | +1.17% | 20,400 | 246億7363万 | -5.1% | 43.38 | 1.77 |
| 02/15 | 1,480 | 1,480 | 1,454 | 1,454 | -2.02% | 12,000 | 243億8848万 | -6.13% | 42.88 | 1.75 |
| 02/14 | 1,498 | 1,500 | 1,444 | 1,484 | -1.07% | 35,700 | 248億9168万 | -4.2% | 43.77 | 1.79 |
| 02/13 | 1,560 | 1,565 | 1,473 | 1,500 | -2.66% | 107,800 | 251億6006万 | -3.1% | 44.24 | 1.81 |
| 02/09 | 1,541 | 1,581 | 1,541 | 1,541 | -0.9% | 60,000 | 258億4777万 | -0.32% | 45.45 | 1.86 |
| 02/08 | 1,520 | 1,575 | 1,500 | 1,555 | +0.39% | 40,100 | 260億8259万 | +0.71% | 45.86 | 1.87 |
| 02/07 | 1,590 | 1,590 | 1,525 | 1,549 | -1.27% | 49,700 | 259億8195万 | +0.72% | 45.68 | 1.87 |
| 02/06 | 1,600 | 1,620 | 1,548 | 1,569 | -1.44% | 222,200 | 263億1742万 | +2.42% | 46.27 | 1.89 |
| 02/05 | 1,600 | 1,629 | 1,548 | 1,592 | -0.5% | 114,300 | 267億321万 | +4.33% | 46.95 | 1.92 |
| 02/02 | 1,610 | 1,610 | 1,561 | 1,600 | +0.69% | 54,900 | 268億3740万 | +5.47% | 47.19 | 1.93 |
| 02/01 | 1,614 | 1,614 | 1,547 | 1,589 | -1.55% | 68,800 | 266億5289万 | +5.37% | 46.86 | 1.91 |
| 01/31 | 1,632 | 1,632 | 1,568 | 1,614 | +0.37% | 71,400 | 270億7222万 | +7.39% | 47.6 | 1.95 |
| 01/30 | 1,616 | 1,643 | 1,580 | 1,608 | +2.03% | 45,900 | 269億7158万 | +7.27% | 47.42 | 1.94 |
| 01/29 | 1,604 | 1,619 | 1,546 | 1,576 | -2.84% | 82,700 | 264億3484万 | +5% | 46.48 | 1.9 |
| 01/26 | 1,593 | 1,663 | 1,533 | 1,622 | +1.57% | 234,600 | 272億641万 | +7.85% | 47.84 | 1.95 |
| 01/25 | 1,484 | 1,607 | 1,470 | 1,597 | +7.98% | 85,100 | 267億8708万 | +6.04% | 47.1 | 1.92 |
| 01/24 | 1,488 | 1,506 | 1,465 | 1,479 | -0.6% | 81,900 | 248億782万 | -2.12% | 43.62 | 1.78 |
| 01/23 | 1,515 | 1,551 | 1,485 | 1,488 | -2.17% | 45,900 | 249億5878万 | -1.91% | 43.88 | 1.79 |
| 01/22 | 1,544 | 1,568 | 1,487 | 1,521 | -3.98% | 246,200 | 255億1230万 | -0.59% | 44.86 | 1.83 |
| 01/19 | 1,590 | 1,610 | 1,571 | 1,584 | +0.57% | 157,400 | 265億6902万 | +3.06% | 46.72 | 1.91 |
| 01/18 | 1,534 | 1,586 | 1,534 | 1,575 | +2.67% | 39,100 | 264億1806万 | +2.21% | 46.45 | 1.9 |
| 01/17 | 1,521 | 1,555 | 1,515 | 1,534 | +0.13% | 27,500 | 257億3035万 | -0.58% | 45.24 | 1.85 |
| 01/16 | 1,566 | 1,566 | 1,494 | 1,532 | -2.67% | 250,600 | 256億9681万 | -0.91% | 45.18 | 1.85 |
| 01/15 | 1,495 | 1,578 | 1,491 | 1,574 | +2.54% | 157,700 | 264億129万 | +1.42% | 46.42 | 1.9 |
| 01/12 | 1,465 | 1,555 | 1,465 | 1,535 | +5.14% | 97,900 | 257億4713万 | -1.22% | 45.27 | 1.85 |
| 01/11 | 1,441 | 1,470 | 1,430 | 1,460 | +0.97% | 29,900 | 244億8912万 | -6.41% | 43.06 | 1.76 |
| 01/10 | 1,421 | 1,465 | 1,400 | 1,446 | -0.34% | 68,200 | 242億5430万 | -8.02% | 42.65 | 1.74 |
| 01/09 | 1,486 | 1,495 | 1,416 | 1,451 | -1.29% | 113,800 | 243億3816万 | -8.28% | 42.79 | 1.75 |
| 01/05 | 1,476 | 1,494 | 1,436 | 1,470 | -0.94% | 82,400 | 246億5686万 | -7.49% | 43.35 | 1.77 |
| 01/04 | 1,404 | 1,532 | 1,384 | 1,484 | +5.7% | 136,100 | 248億9168万 | -7.13% | 43.77 | 1.79 |
| 2023 | ||||||||||
| 12/29 | 1,407 | 1,414 | 1,371 | 1,404 | -0.21% | 49,200 | 235億4981万 | -12.63% | 41.41 | 1.72 |
| 12/28 | 1,355 | 1,410 | 1,348 | 1,407 | +0.5% | 39,800 | 236億14万 | -13.04% | 41.5 | 1.72 |
| 12/27 | 1,350 | 1,455 | 1,349 | 1,400 | +2.12% | 127,400 | 234億8272万 | -14% | 41.29 | 1.72 |
| 12/26 | 1,358 | 1,377 | 1,286 | 1,371 | -0.51% | 167,000 | 229億9629万 | -16.25% | 40.43 | 1.68 |
| 12/25 | 1,436 | 1,500 | 1,343 | 1,378 | -5.55% | 219,600 | 231億1371万 | -16.28% | 40.64 | 1.69 |
| 12/22 | 1,512 | 1,548 | 1,269 | 1,459 | -4.45% | 635,400 | 244億7235万 | -11.79% | 43.03 | 1.79 |
| 12/21 | 1,629 | 1,633 | 1,388 | 1,527 | -7.85% | 512,600 | 256億1294万 | -7.9% | 45.03 | 1.87 |
| 12/20 | 1,663 | 1,670 | 1,621 | 1,657 | +0.18% | 80,500 | 277億9348万 | -0.18% | 48.87 | 2.03 |
| 12/19 | 1,657 | 1,700 | 1,620 | 1,654 | -1.02% | 126,400 | 277億4316万 | 0% | 48.78 | 2.03 |
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 | |
| 2007年 3月期 | 655 5/15 | 430 11/24 | 71,000 4/10 | - | - | +3.72% 5/15 | -15.85% 11/24 |
| 2008年 3月期 | 479 7/20 | 271 3/27 | 55,000 12/11 | - | - | +5.83% 4/7 | -10.44% 11/27 |
| 2009年 3月期 | 320 4/18 4/7 | 100 2/23 | 68,000 9/10 | - | - | +21.6% 3/31 | -24.14% 10/10 |
| 2010年 3月期 | 249 8/26 8/25 | 134 4/9 | 34,000 8/4 | - | - | +20.7% 6/2 | -18.64% 10/27 |
| 2011年 3月期 | 219 4/30 | 146 3/14 | 51,000 2/25 | 36億7336万 | 24億4891万 | +15.27% 11/30 | -16.07% 3/15 |
| 2012年 3月期 | 241 3/22 3/21 | 156 8/5 | 589,000 1/16 | 40億4238万 | 26億1664万 | +14.74% 1/19 | -12.75% 4/11 |
| 2013年 3月期 | 279 3/21 | 173 5/18 | 138,000 3/8 | 46億7977万 | 29億179万 | +15.38% 3/11 | -6.96% 6/4 |
| 2014年 3月期 | 351 1/16 | 220 6/7 | 619,600 10/31 | 58億8745万 | 36億9014万 | +19.29% 10/31 | -10.8% 6/7 |
| 2015年 3月期 | 284 7/23 | 230 11/21 | 299,400 7/17 | 47億6363万 | 38億5787万 | +10.72% 7/22 | -6.62% 10/16 |
| 2016年 3月期 | 405 6/2 | 221 2/12 | 6,847,500 6/2 | 67億9321万 | 37億691万 | +35.49% 6/2 | -8.9% 6/30 |
| 2017年 3月期 | 241 4/26 | 199 8/15 | 162,700 8/19 | 40億4238万 | 33億3790万 | +5.48% 10/18 | -7.75% 6/24 |
| 2018年 3月期 | 280 2/1 1/30 他3件 | 205 4/17 | 394,000 8/7 | 46億9654万 | 34億3854万 | +6.42% 12/18 | -6.31% 2/9 |
| 2019年 3月期 | 270 5/14 | 204 12/26 | 157,900 6/21 | 45億2881万 | 34億2176万 | +3.65% 5/17 | -8.12% 12/25 |
| 2020年 3月期 | 240 2/7 | 164 3/31 | 246,900 6/24 | 40億2561万 | 27億5083万 | +7.27% 5/8 | -22.2% 4/6 |
| 2021年 3月期 | 223 1/6 | 132 12/25 | 7,742,100 1/4 | 37億4046万 | 22億1408万 | +30.75% 1/4 | -9.45% 12/24 |
| 2022年 3月期 | 561 3/29 | 167 8/23 4/26 | 17,017,700 11/25 | 94億986万 | 28億115万 | +87.77% 3/29 | -17.28% 12/27 |
| 2023年 3月期 | 1,781 10/31 | 480 4/4 | 2,010,500 4/1 | 298億7338万 | 80億5122万 | +57.92% 10/28 | -26.99% 11/10 |
| 2024年 3月期 | 1,861 12/13 | 842 4/26 | 734,700 10/6 | 312億1525万 | 141億2318万 | +20.72% 10/6 | -16.26% 12/25 |
| 最新 | 1,368 2024/5/20 | 11,000 | 229億4597万 | +1.11% 1,353 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/28
- 43%（1.43倍）
- 1990/12/28 vs 1989/12/29
- -52%（0.48倍）
- 1991/12/30 vs 1990/12/28
- -22%（0.78倍）
- 1992/12/29 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/29
- 16%（1.16倍）
- 1994/12/26 vs 1993/12/30
- -2%（0.98倍）
- 1995/12/29 vs 1994/12/26
- -16%（0.84倍）
- 1996/12/30 vs 1995/12/29
- -1%（0.99倍）
- 1997/12/30 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/30
- 1%（1.01倍）
- 1999/12/30 vs 1998/12/30
- 24%（1.24倍）
- 2000/12/28 vs 1999/12/30
- -11%（0.89倍）
- 2001/12/27 vs 2000/12/28
- -6%（0.94倍）
- 2002/12/30 vs 2001/12/27
- 2%（1.02倍）
- 2003/12/26 vs 2002/12/30
- 29%（1.29倍）
- 2004/12/28 vs 2003/12/26
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/28
- 105%（2.05倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -16%（0.84倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- 69%（1.69倍）
- 2022/12/30 vs 2021/12/30
- 310%（4.1倍）
- 2023/12/29 vs 2022/12/30
- 44%（1.44倍）
- 2024/05/20 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
100円（2009/02/23） - 1268%（13.68倍）
1,368円（5/20）