株価チャート
株価
5/16
- 前日 (5/15)
- 1,348
- 始値
- 1,340
- 高値
- 1,340
- 安値
- 1,322
- 終値 -1.71%
- 1,325
- 出来高 -57.45%
- 2,000
乖離率
- 株価（5日）
移動平均値 - -1.63%
1,347 - 株価（25日）
移動平均値 - -3.07%
1,367 - 出来高（5日）
移動平均値 - -55.36%
4,480
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 1,340 | 1,340 | 1,322 | 1,325 | -1.71% | 2,000 | 81億5935万 | -3.07% | 12.05 | 0.49 |
| 05/15 | 1,359 | 1,359 | 1,348 | 1,348 | -0.81% | 4,700 | 83億98万 | -1.82% | 12.26 | 0.49 |
| 05/14 | 1,361 | 1,385 | 1,356 | 1,359 | 0% | 2,600 | 83億6872万 | -1.38% | 12.36 | 0.5 |
| 05/13 | 1,349 | 1,529 | 1,349 | 1,359 | +1.27% | 11,900 | 83億6872万 | -1.74% | 12.36 | 0.5 |
| 05/10 | 1,350 | 1,350 | 1,340 | 1,342 | -0.59% | 1,200 | 82億6403万 | -3.17% | 12.21 | 0.49 |
| 05/09 | 1,334 | 1,350 | 1,334 | 1,350 | +1.35% | 700 | 83億1330万 | -2.88% | 12.28 | 0.5 |
| 05/08 | 1,330 | 1,332 | 1,330 | 1,332 | +0.15% | 600 | 82億245万 | -4.58% | 12.12 | 0.49 |
| 05/07 | 1,328 | 1,340 | 1,328 | 1,330 | +0.3% | 600 | 81億9014万 | -5.27% | 12.1 | 0.49 |
| 05/02 | 1,322 | 1,326 | 1,322 | 1,326 | +0.45% | 900 | 81億6550万 | -6.16% | 12.06 | 0.49 |
| 05/01 | 1,325 | 1,325 | 1,317 | 1,320 | -0.38% | 1,200 | 81億2856万 | -7.56% | 12.01 | 0.48 |
| 04/30 | 1,323 | 1,339 | 1,315 | 1,325 | -1.71% | 1,700 | 81億5935万 | -8.18% | 12.05 | 0.49 |
| 04/26 | 1,338 | 1,364 | 1,338 | 1,348 | -0.81% | 1,300 | 83億98万 | -7.54% | 12.26 | 0.49 |
| 04/25 | 1,322 | 1,359 | 1,322 | 1,359 | +2.8% | 2,000 | 83億6872万 | -7.55% | 12.36 | 0.5 |
| 04/24 | 1,314 | 1,330 | 1,311 | 1,322 | +1.15% | 1,600 | 81億4087万 | -10.86% | 12.03 | 0.48 |
| 04/23 | 1,321 | 1,331 | 1,301 | 1,307 | -1.06% | 2,700 | 80億4850万 | -12.58% | 11.89 | 0.48 |
| 04/22 | 1,351 | 1,351 | 1,305 | 1,321 | -0.75% | 3,300 | 81億3471万 | -12.4% | 12.02 | 0.48 |
| 04/19 | 1,360 | 1,369 | 1,330 | 1,331 | -2.78% | 2,400 | 81億9629万 | -12.43% | 12.11 | 0.49 |
| 04/18 | 1,369 | 1,370 | 1,335 | 1,369 | -0.07% | 2,900 | 84億3030万 | -10.64% | 12.45 | 0.5 |
| 04/17 | 1,393 | 1,394 | 1,370 | 1,370 | -1.44% | 3,300 | 84億3646万 | -11.15% | 12.46 | 0.5 |
| 04/16 | 1,450 | 1,450 | 1,380 | 1,390 | -4.86% | 4,200 | 85億5962万 | -10.38% | 12.64 | 0.51 |
| 04/15 | 1,470 | 1,470 | 1,458 | 1,461 | -0.61% | 2,800 | 89億9683万 | -6.35% | 13.29 | 0.54 |
| 04/12 | 1,475 | 1,475 | 1,465 | 1,470 | -0.27% | 700 | 90億5226万 | -6.19% | 13.37 | 0.54 |
| 04/11 | 1,475 | 1,475 | 1,466 | 1,474 | -0.41% | 1,000 | 90億7689万 | -6.23% | 13.41 | 0.54 |
| 04/10 | 1,467 | 1,480 | 1,465 | 1,480 | +0.89% | 1,500 | 91億1384万 | -6.21% | 13.46 | 0.54 |
| 04/09 | 1,471 | 1,471 | 1,462 | 1,467 | 0% | 1,100 | 90億3378万 | -7.39% | 13.35 | 0.54 |
| 04/08 | 1,468 | 1,471 | 1,467 | 1,467 | 0% | 1,400 | 90億3378万 | -7.74% | 13.35 | 0.54 |
| 04/05 | 1,481 | 1,481 | 1,460 | 1,467 | -0.95% | 1,400 | 90億3378万 | -8.08% | 13.35 | 0.54 |
| 04/04 | 1,450 | 1,488 | 1,447 | 1,481 | +2% | 1,600 | 91億1999万 | -7.55% | 13.47 | 0.54 |
| 04/03 | 1,424 | 1,470 | 1,424 | 1,452 | +1.26% | 3,200 | 89億4141万 | -9.53% | 13.21 | 0.53 |
| 04/02 | 1,505 | 1,505 | 1,425 | 1,434 | -4.65% | 5,300 | 88億3057万 | -10.88% | 13.04 | 0.53 |
| 04/01 | 1,520 | 1,520 | 1,504 | 1,504 | -1.31% | 2,600 | 92億6163万 | -6.76% | 13.68 | 0.55 |
| 03/29 | 1,548 | 1,550 | 1,523 | 1,524 | -1.49% | 4,400 | 93億8479万 | -5.58% | 14.09 | 0.56 |
| 03/28 | 1,539 | 1,585 | 1,502 | 1,547 | -9.95% | 21,000 | 95億2642万 | -4.15% | 14.3 | 0.57 |
| 03/27 | 1,699 | 1,731 | 1,690 | 1,718 | +1.18% | 8,600 | 105億7944万 | +6.51% | 15.88 | 0.63 |
| 03/26 | 1,679 | 1,698 | 1,670 | 1,698 | +1.13% | 3,600 | 104億5628万 | +5.79% | 15.69 | 0.62 |
| 03/25 | 1,668 | 1,685 | 1,668 | 1,679 | +0.6% | 6,000 | 103億3928万 | +5.2% | 15.52 | 0.62 |
| 03/22 | 1,662 | 1,669 | 1,659 | 1,669 | +0.42% | 3,800 | 102億7770万 | +5.1% | 15.43 | 0.61 |
| 03/21 | 1,645 | 1,669 | 1,643 | 1,662 | +1.28% | 3,400 | 102億3459万 | +4.99% | 15.36 | 0.61 |
| 03/19 | 1,626 | 1,645 | 1,626 | 1,641 | +0.92% | 1,500 | 101億527万 | +3.93% | 15.17 | 0.6 |
| 03/18 | 1,616 | 1,642 | 1,616 | 1,626 | +0.62% | 2,700 | 100億1290万 | +2.98% | 15.03 | 0.6 |
| 03/15 | 1,625 | 1,629 | 1,616 | 1,616 | -0.55% | 3,200 | 99億5132万 | +2.41% | 14.94 | 0.59 |
| 03/14 | 1,628 | 1,628 | 1,608 | 1,625 | +0.43% | 1,600 | 100億675万 | +2.98% | 15.02 | 0.6 |
| 03/13 | 1,607 | 1,618 | 1,607 | 1,618 | +0.68% | 1,300 | 99億6364万 | +2.66% | 14.95 | 0.59 |
| 03/12 | 1,600 | 1,614 | 1,600 | 1,607 | -0.99% | 3,600 | 98億9590万 | +2.1% | 14.85 | 0.59 |
| 03/11 | 1,625 | 1,628 | 1,609 | 1,623 | -0.12% | 2,700 | 99億9443万 | +3.24% | 15 | 0.6 |
| 03/08 | 1,610 | 1,625 | 1,604 | 1,625 | +1.31% | 2,000 | 100億675万 | +3.5% | 15.02 | 0.6 |
| 03/07 | 1,620 | 1,624 | 1,604 | 1,604 | -0.5% | 1,200 | 98億7743万 | +2.43% | 14.83 | 0.59 |
| 03/06 | 1,622 | 1,625 | 1,601 | 1,612 | -0.62% | 2,400 | 99億2669万 | +3.13% | 14.9 | 0.59 |
| 03/05 | 1,625 | 1,625 | 1,586 | 1,622 | +0.19% | 2,400 | 99億8827万 | +4.11% | 14.99 | 0.59 |
| 03/04 | 1,601 | 1,642 | 1,601 | 1,619 | -0.06% | 4,700 | 99億6980万 | +4.25% | 14.96 | 0.59 |
| 03/01 | 1,646 | 1,646 | 1,619 | 1,620 | +0.31% | 2,800 | 99億7596万 | +4.65% | 14.97 | 0.59 |
| 02/29 | 1,575 | 1,625 | 1,575 | 1,615 | +2.54% | 3,000 | 99億4517万 | +4.73% | 14.93 | 0.59 |
| 02/28 | 1,559 | 1,583 | 1,552 | 1,575 | +1.55% | 2,600 | 96億9885万 | +2.47% | 14.56 | 0.58 |
| 02/27 | 1,564 | 1,564 | 1,551 | 1,551 | +0.91% | 1,500 | 95億5105万 | +1.24% | 14.34 | 0.57 |
| 02/26 | 1,519 | 1,537 | 1,519 | 1,537 | +1.18% | 6,900 | 94億6484万 | +0.52% | 14.21 | 0.56 |
| 02/22 | 1,515 | 1,519 | 1,507 | 1,519 | +0.13% | 1,200 | 93億5400万 | -0.52% | 14.04 | 0.56 |
| 02/21 | 1,511 | 1,517 | 1,503 | 1,517 | +0.07% | 1,000 | 93億4168万 | -0.52% | 14.02 | 0.56 |
| 02/20 | 1,521 | 1,550 | 1,491 | 1,516 | -0.33% | 3,400 | 93億3552万 | -0.39% | 14.01 | 0.56 |
| 02/19 | 1,477 | 1,531 | 1,468 | 1,521 | +2.98% | 2,800 | 93億6631万 | +0.2% | 14.06 | 0.56 |
| 02/16 | 1,426 | 1,477 | 1,423 | 1,477 | +0.14% | 7,600 | 90億9536万 | -2.44% | 13.65 | 0.54 |
| 02/15 | 1,556 | 1,556 | 1,450 | 1,475 | -4.41% | 8,200 | 90億8305万 | -2.45% | 13.63 | 0.54 |
| 02/14 | 1,565 | 1,599 | 1,525 | 1,543 | -2.47% | 7,100 | 95億179万 | +2.19% | 14.26 | 0.57 |
| 02/13 | 1,625 | 1,745 | 1,575 | 1,582 | -2.59% | 31,700 | 97億4195万 | +5.05% | 14.62 | 0.58 |
| 02/09 | 1,602 | 1,624 | 1,561 | 1,624 | +1.56% | 5,100 | 100億59万 | +8.34% | 15.01 | 0.6 |
| 02/08 | 1,650 | 1,650 | 1,592 | 1,599 | -1.17% | 4,600 | 98億4664万 | +7.32% | 14.78 | 0.59 |
| 02/07 | 1,586 | 1,633 | 1,578 | 1,618 | +2.73% | 3,300 | 99億6364万 | +9.25% | 14.95 | 0.59 |
| 02/06 | 1,580 | 1,580 | 1,570 | 1,575 | -0.32% | 1,900 | 96億9885万 | +7.14% | 14.56 | 0.58 |
| 02/05 | 1,568 | 1,580 | 1,559 | 1,580 | +1.74% | 2,500 | 97億2964万 | +8.15% | 14.6 | 0.58 |
| 02/02 | 1,582 | 1,669 | 1,550 | 1,553 | -0.96% | 9,200 | 95億6337万 | +6.96% | 14.35 | 0.57 |
| 02/01 | 1,542 | 1,568 | 1,537 | 1,568 | +2.02% | 4,000 | 96億5574万 | +8.51% | 14.49 | 0.58 |
| 01/31 | 1,540 | 1,540 | 1,515 | 1,537 | +1.52% | 2,000 | 94億6484万 | +6.96% | 14.21 | 0.56 |
| 01/30 | 1,505 | 1,522 | 1,505 | 1,514 | +0.73% | 2,900 | 93億2321万 | +5.8% | 13.99 | 0.56 |
| 01/29 | 1,490 | 1,503 | 1,485 | 1,503 | +1.28% | 2,700 | 92億5547万 | +5.4% | 13.89 | 0.55 |
| 01/26 | 1,486 | 1,486 | 1,480 | 1,484 | -0.13% | 2,000 | 91億3847万 | +4.29% | 13.72 | 0.54 |
| 01/25 | 1,481 | 1,486 | 1,475 | 1,486 | +0.07% | 4,400 | 91億5078万 | +4.65% | 13.73 | 0.55 |
| 01/24 | 1,486 | 1,490 | 1,474 | 1,485 | +0.68% | 5,300 | 91億4463万 | +5.02% | 13.73 | 0.54 |
| 01/23 | 1,475 | 1,475 | 1,466 | 1,475 | +0.27% | 2,000 | 90億8305万 | +4.68% | 13.63 | 0.54 |
| 01/22 | 1,480 | 1,486 | 1,465 | 1,471 | -0.34% | 3,400 | 90億5841万 | +4.77% | 13.6 | 0.54 |
| 01/19 | 1,476 | 1,480 | 1,465 | 1,476 | +0.14% | 3,000 | 90億8920万 | +5.65% | 13.64 | 0.54 |
| 01/18 | 1,475 | 1,480 | 1,471 | 1,474 | +0.41% | 5,500 | 90億7689万 | +5.97% | 13.62 | 0.54 |
| 01/17 | 1,448 | 1,473 | 1,445 | 1,468 | +1.8% | 3,200 | 90億3994万 | +6.07% | 13.57 | 0.54 |
| 01/16 | 1,428 | 1,442 | 1,428 | 1,442 | +1.19% | 2,100 | 88億7983万 | +4.72% | 13.33 | 0.53 |
| 01/15 | 1,419 | 1,439 | 1,419 | 1,425 | +0.42% | 3,900 | 87億7515万 | +3.94% | 13.17 | 0.52 |
| 01/12 | 1,444 | 1,444 | 1,416 | 1,419 | -1.05% | 2,900 | 87億3820万 | +3.88% | 13.12 | 0.52 |
| 01/11 | 1,427 | 1,434 | 1,416 | 1,434 | +0.49% | 3,100 | 88億3057万 | +5.36% | 13.25 | 0.53 |
| 01/10 | 1,443 | 1,450 | 1,427 | 1,427 | -1.04% | 3,000 | 87億8746万 | +5.24% | 13.19 | 0.52 |
| 01/09 | 1,420 | 1,455 | 1,419 | 1,442 | +2.78% | 4,600 | 88億7983万 | +6.74% | 13.33 | 0.53 |
| 01/05 | 1,402 | 1,412 | 1,395 | 1,403 | +0.57% | 2,900 | 86億3967万 | +4.31% | 12.97 | 0.51 |
| 01/04 | 1,371 | 1,399 | 1,370 | 1,395 | +1.82% | 5,100 | 85億9041万 | +4.1% | 12.89 | 0.51 |
| 2023 | ||||||||||
| 12/29 | 1,360 | 1,372 | 1,351 | 1,370 | +1.48% | 800 | 84億3646万 | +2.54% | 12.66 | 0.62 |
| 12/28 | 1,342 | 1,352 | 1,342 | 1,350 | +0.6% | 2,300 | 83億1330万 | +1.28% | 12.48 | 0.61 |
| 12/27 | 1,350 | 1,353 | 1,329 | 1,342 | -0.59% | 4,900 | 82億6403万 | +0.9% | 12.4 | 0.6 |
| 12/26 | 1,382 | 1,382 | 1,350 | 1,350 | -1.96% | 4,000 | 83億1330万 | +1.66% | 12.48 | 0.61 |
| 12/25 | 1,390 | 1,390 | 1,370 | 1,377 | +0.51% | 2,800 | 84億7956万 | +3.92% | 12.73 | 0.62 |
| 12/22 | 1,394 | 1,400 | 1,362 | 1,370 | -0.94% | 3,200 | 84億3646万 | +3.71% | 12.66 | 0.62 |
| 12/21 | 1,400 | 1,400 | 1,361 | 1,383 | -1% | 3,500 | 85億1651万 | +5.17% | 12.78 | 0.62 |
| 12/20 | 1,468 | 1,475 | 1,393 | 1,397 | -2.92% | 12,900 | 86億272万 | +6.72% | 12.91 | 0.63 |
| 12/19 | 1,397 | 1,450 | 1,397 | 1,439 | +3.53% | 9,000 | 88億6136万 | +10.44% | 13.3 | 0.65 |
| 12/18 | 1,356 | 1,390 | 1,356 | 1,390 | +2.73% | 8,300 | 85億5962万 | +7.34% | 12.85 | 0.63 |
| 12/15 | 1,350 | 1,353 | 1,342 | 1,353 | +0.82% | 2,100 | 83億3177万 | +5.21% | 12.51 | 0.61 |
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 | 730 4/10 | 520 6/8 6/7 | 14,000 2/15 | - | - | +9.79% 12/18 | -17.8% 6/7 |
| 2008年 3月期 | 678 4/25 4/10 | 510 10/10 | 11,000 3/4 11/12 | - | - | +14.38% 1/10 | -27.65% 10/27 |
| 2009年 3月期 | 599 4/25 | 300 2/5 12/24 | 5,000 4/1 | - | - | +31.13% 6/15 | -38.69% 12/24 |
| 2010年 3月期 | 528 6/15 | 377 4/1 | 5,700 4/15 | - | - | +29.38% 5/25 | -15.35% 12/11 |
| 2011年 3月期 | 609 5/25 | 426 9/6 | 5,500 9/6 | 37億5022万 | 26億2330万 | +12.75% 2/25 | -10.84% 9/6 |
| 2012年 3月期 | 511 2/27 | 378 2/3 | 7,500 2/3 | 31億4673万 | 23億2772万 | +17.28% 2/27 | -15.04% 2/3 |
| 2013年 3月期 | 500 6/11 | 372 11/14 | 39,800 2/13 | 30億7900万 | 22億9077万 | +9.66% 8/10 | -7.88% 10/26 10/5 |
| 2014年 3月期 | 760 1/20 1/10 | 355 6/7 | 142,900 11/13 | 46億8008万 | 21億8609万 | +30.11% 11/21 | -15.53% 6/7 |
| 2015年 3月期 | 689 4/3 | 444 5/21 | 151,000 11/12 | 42億4286万 | 27億3415万 | +21.23% 11/12 | -25.07% 5/19 |
| 2016年 3月期 | 910 5/14 | 600 8/25 | 776,700 5/14 | 56億378万 | 36億9480万 | +38.69% 5/14 | -18.07% 8/25 |
| 2017年 3月期 | 803 3/15 | 548 6/27 | 24,000 10/7 | 49億4487万 | 33億7458万 | +11.05% 7/22 | -7.61% 6/27 |
| 2018年 3月期 | 1,449 3/1 | 700 4/25 | 15,900 8/14 | 89億2294万 | 43億1060万 | +16.18% 3/1 | -8.56% 3/29 |
| 2019年 3月期 | 1,442 5/15 | 801 12/26 | 37,200 8/14 | 88億7983万 | 49億3255万 | +14.14% 8/14 | -15.32% 7/5 |
| 2020年 3月期 | 1,348 1/29 | 930 3/30 | 17,600 11/26 | 83億98万 | 57億2694万 | +17.29% 11/25 | -14.66% 3/13 |
| 2021年 3月期 | 1,225 3/19 | 905 9/16 | 15,800 2/15 | 75億4355万 | 55億7299万 | +6.23% 3/18 | -4.29% 9/9 |
| 2022年 3月期 | 1,345 11/15 | 952 7/20 | 37,700 12/20 | 82億8251万 | 58億6241万 | +12.53% 11/15 | -9.56% 2/22 |
| 2023年 3月期 | 1,188 3/29 | 807 12/9 12/7 他2件 | 158,300 12/14 | 73億1570万 | 49億6950万 | +18.66% 12/15 | -10.28% 4/4 |
| 2024年 3月期 | 1,745 2/13 | 994 5/8 | 141,200 8/14 | 107億4571万 | 61億2105万 | +10.46% 12/19 | -12.59% 4/23 |
| 最新 | 1,325 2024/5/16 | 2,000 | 81億5935万 | -3.07% 1,367 | |||
年間値上がり率
- 1988/12/13 vs 1987/12/15
- 19%（1.19倍）
- 1989/12/28 vs 1988/12/13
- 77%（1.77倍）
- 1990/12/21 vs 1989/12/28
- -15%（0.85倍）
- 1991/12/30 vs 1990/12/21
- -33%（0.67倍）
- 1992/12/11 vs 1991/12/30
- -28%（0.72倍）
- 1993/12/16 vs 1992/12/11
- -56%（0.44倍）
- 1994/12/28 vs 1993/12/16
- 309%（4.09倍）
- 1995/12/29 vs 1994/12/28
- -17%（0.83倍）
- 1996/12/27 vs 1995/12/29
- -8%（0.92倍）
- 1997/12/26 vs 1996/12/27
- -42%（0.58倍）
- 1998/12/29 vs 1997/12/26
- -62%（0.38倍）
- 1999/12/29 vs 1998/12/29
- 39%（1.39倍）
- 2000/12/25 vs 1999/12/29
- 3%（1.03倍）
- 2001/12/28 vs 2000/12/25
- -34%（0.66倍）
- 2002/12/25 vs 2001/12/28
- 56%（1.56倍）
- 2003/12/29 vs 2002/12/25
- 20%（1.2倍）
- 2004/12/29 vs 2003/12/29
- 16%（1.16倍）
- 2005/12/30 vs 2004/12/29
- 144%（2.44倍）
- 2006/12/27 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/25 vs 2006/12/27
- -15%（0.85倍）
- 2008/12/25 vs 2007/12/25
- -42%（0.58倍）
- 2009/12/25 vs 2008/12/25
- 29%（1.29倍）
- 2010/12/24 vs 2009/12/25
- 12%（1.12倍）
- 2011/12/22 vs 2010/12/24
- 3%（1.03倍）
- 2012/12/28 vs 2011/12/22
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 67%（1.67倍）
- 2014/12/30 vs 2013/12/30
- -8%（0.92倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/29 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/29
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/05/16 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
125円（1999/02/09） - 960%（10.6倍）
1,325円（5/16）