株価チャート
株価
5/16
- 前日 (5/15)
- 1,057
- 始値
- 1,069
- 高値
- 1,069
- 安値
- 1,051
- 終値 +0.47%
- 1,062
- 出来高 -3.81%
- 27,800
乖離率
- 株価（5日）
移動平均値 - -0.93%
1,072 - 株価（25日）
移動平均値 - -4.41%
1,111 - 出来高（5日）
移動平均値 - -44.53%
50,120
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 | 1,069 | 1,069 | 1,051 | 1,062 | +0.47% | 27,800 | 243億9201万 | -4.41% | 13.04 | 0.82 |
| 05/15 | 1,070 | 1,077 | 1,056 | 1,057 | -1.03% | 28,900 | 242億7717万 | -5.12% | 12.98 | 0.82 |
| 05/14 | 1,076 | 1,079 | 1,059 | 1,068 | -0.74% | 44,300 | 245億2982万 | -4.3% | 13.12 | 0.82 |
| 05/13 | 1,090 | 1,092 | 1,070 | 1,076 | -1.91% | 45,100 | 247億1356万 | -3.67% | 13.21 | 0.83 |
| 05/10 | 1,123 | 1,135 | 1,065 | 1,097 | -2.32% | 104,500 | 251億9589万 | -1.88% | 13.47 | 0.85 |
| 05/09 | 1,117 | 1,125 | 1,113 | 1,123 | +0.54% | 20,200 | 257億9306万 | +0.45% | 13.79 | 0.87 |
| 05/08 | 1,113 | 1,122 | 1,113 | 1,117 | -0.45% | 19,600 | 256億5525万 | -0.09% | 13.72 | 0.86 |
| 05/07 | 1,116 | 1,130 | 1,109 | 1,122 | +1.08% | 18,800 | 257億7009万 | +0.27% | 13.78 | 0.87 |
| 05/02 | 1,116 | 1,119 | 1,106 | 1,110 | -0.89% | 9,800 | 254億9448万 | -0.89% | 13.63 | 0.86 |
| 05/01 | 1,122 | 1,122 | 1,112 | 1,120 | -0.18% | 15,700 | 257億2416万 | -0.44% | 13.75 | 0.86 |
| 04/30 | 1,114 | 1,123 | 1,102 | 1,122 | +1.36% | 26,400 | 257億7009万 | -0.71% | 13.78 | 0.87 |
| 04/26 | 1,119 | 1,130 | 1,102 | 1,107 | -0.72% | 222,800 | 254億2557万 | -2.55% | 13.59 | 0.85 |
| 04/25 | 1,115 | 1,130 | 1,110 | 1,115 | -0.71% | 33,400 | 256億932万 | -2.36% | 13.69 | 0.86 |
| 04/24 | 1,120 | 1,130 | 1,112 | 1,123 | +1.17% | 36,200 | 257億9306万 | -2.35% | 13.79 | 0.87 |
| 04/23 | 1,122 | 1,122 | 1,108 | 1,110 | -1.07% | 21,600 | 254億9448万 | -3.98% | 13.63 | 0.86 |
| 04/22 | 1,113 | 1,122 | 1,104 | 1,122 | +2.75% | 30,700 | 257億7009万 | -3.44% | 13.78 | 0.87 |
| 04/19 | 1,103 | 1,123 | 1,071 | 1,092 | -1.89% | 51,900 | 250億8105万 | -6.43% | 13.41 | 0.84 |
| 04/18 | 1,086 | 1,118 | 1,086 | 1,113 | +2.49% | 30,400 | 255億6338万 | -5.12% | 13.67 | 0.86 |
| 04/17 | 1,103 | 1,108 | 1,081 | 1,086 | -1.54% | 34,000 | 249億4324万 | -7.81% | 13.34 | 0.84 |
| 04/16 | 1,134 | 1,136 | 1,103 | 1,103 | -3.92% | 46,000 | 253億3370万 | -6.84% | 13.55 | 0.85 |
| 04/15 | 1,132 | 1,153 | 1,132 | 1,148 | -0.35% | 20,700 | 263億6726万 | -3.37% | 14.1 | 0.89 |
| 04/12 | 1,159 | 1,161 | 1,148 | 1,152 | -0.09% | 39,100 | 264億5913万 | -3.36% | 14.15 | 0.89 |
| 04/11 | 1,130 | 1,159 | 1,130 | 1,153 | +1.59% | 38,700 | 264億8210万 | -3.51% | 14.16 | 0.89 |
| 04/10 | 1,143 | 1,143 | 1,125 | 1,135 | -0.79% | 26,100 | 260億6868万 | -5.34% | 13.94 | 0.88 |
| 04/09 | 1,150 | 1,151 | 1,140 | 1,144 | +0.7% | 34,600 | 262億7539万 | -4.9% | 14.05 | 0.88 |
| 04/08 | 1,124 | 1,146 | 1,119 | 1,136 | +2.34% | 68,700 | 260億9164万 | -5.73% | 13.95 | 0.88 |
| 04/05 | 1,084 | 1,114 | 1,081 | 1,110 | +1.65% | 33,100 | 254億9448万 | -8.11% | 13.63 | 0.86 |
| 04/04 | 1,100 | 1,100 | 1,085 | 1,092 | -0.36% | 42,300 | 250億8105万 | -9.9% | 13.41 | 0.84 |
| 04/03 | 1,085 | 1,101 | 1,080 | 1,096 | +0.18% | 43,500 | 251億7292万 | -9.94% | 13.46 | 0.85 |
| 04/02 | 1,120 | 1,120 | 1,083 | 1,094 | -2.32% | 61,800 | 251億2699万 | -10.4% | 13.43 | 0.84 |
| 04/01 | 1,159 | 1,159 | 1,115 | 1,120 | -2.18% | 86,400 | 257億2416万 | -8.57% | 13.75 | 0.86 |
| 03/29 | 1,145 | 1,154 | 1,141 | 1,145 | +0.26% | 58,400 | 262億9836万 | -6.76% | 14.06 | 0.88 |
| 03/28 | 1,180 | 1,189 | 1,141 | 1,142 | -8.49% | 229,700 | 262億2945万 | -7.08% | 14.02 | 0.88 |
| 03/27 | 1,249 | 1,259 | 1,228 | 1,248 | -0.48% | 283,300 | 286億6406万 | +1.38% | 15.33 | 0.96 |
| 03/26 | 1,250 | 1,266 | 1,248 | 1,254 | +0.32% | 82,400 | 288億187万 | +2.12% | 15.4 | 0.97 |
| 03/25 | 1,275 | 1,279 | 1,250 | 1,250 | -2.19% | 86,200 | 287億1000万 | +2.12% | 15.35 | 0.96 |
| 03/22 | 1,300 | 1,300 | 1,270 | 1,278 | -1.31% | 79,400 | 293億5310万 | +4.75% | 15.69 | 0.99 |
| 03/21 | 1,295 | 1,296 | 1,284 | 1,295 | +1.41% | 61,100 | 297億4356万 | +6.58% | 15.9 | 1 |
| 03/19 | 1,269 | 1,278 | 1,258 | 1,277 | +0.63% | 30,900 | 293億3013万 | +5.54% | 15.68 | 0.98 |
| 03/18 | 1,255 | 1,278 | 1,249 | 1,269 | +1.93% | 54,500 | 291億4639万 | +5.22% | 15.58 | 0.98 |
| 03/15 | 1,259 | 1,259 | 1,235 | 1,245 | +0.16% | 44,500 | 285億9516万 | +3.58% | 15.29 | 0.96 |
| 03/14 | 1,226 | 1,246 | 1,215 | 1,243 | +0.81% | 61,500 | 285億4922万 | +3.67% | 15.26 | 0.96 |
| 03/13 | 1,237 | 1,242 | 1,214 | 1,233 | +0.49% | 40,700 | 283億1954万 | +3.09% | 15.14 | 0.95 |
| 03/12 | 1,202 | 1,227 | 1,185 | 1,227 | +0.82% | 68,300 | 281億8173万 | +2.76% | 15.07 | 0.95 |
| 03/11 | 1,253 | 1,253 | 1,202 | 1,217 | -3.11% | 63,800 | 279億5205万 | +2.01% | 14.95 | 0.94 |
| 03/08 | 1,216 | 1,262 | 1,216 | 1,256 | +2.36% | 60,700 | 288億4780万 | +5.28% | 15.42 | 0.97 |
| 03/07 | 1,244 | 1,248 | 1,220 | 1,227 | -0.73% | 54,100 | 281億8173万 | +2.85% | 15.07 | 0.95 |
| 03/06 | 1,236 | 1,243 | 1,231 | 1,236 | +0.24% | 29,600 | 283億8844万 | +3.6% | 15.18 | 0.95 |
| 03/05 | 1,212 | 1,241 | 1,203 | 1,233 | +1.73% | 61,500 | 283億1954万 | +3.27% | 15.14 | 0.95 |
| 03/04 | 1,212 | 1,230 | 1,207 | 1,212 | +0.58% | 47,800 | 278億3721万 | +1.51% | 14.88 | 0.93 |
| 03/01 | 1,212 | 1,215 | 1,189 | 1,205 | -0.74% | 42,100 | 276億7644万 | +0.84% | 14.8 | 0.93 |
| 02/29 | 1,210 | 1,219 | 1,203 | 1,214 | +0.33% | 35,400 | 278億8315万 | +1.59% | 14.91 | 0.94 |
| 02/28 | 1,200 | 1,219 | 1,196 | 1,210 | +1.26% | 41,000 | 277億9128万 | +1.26% | 14.86 | 0.93 |
| 02/27 | 1,196 | 1,212 | 1,185 | 1,195 | +0.76% | 34,900 | 274億4676万 | -0.08% | 14.67 | 0.92 |
| 02/26 | 1,195 | 1,215 | 1,182 | 1,186 | -0.75% | 44,700 | 272億4004万 | -0.92% | 14.56 | 0.91 |
| 02/22 | 1,189 | 1,195 | 1,182 | 1,195 | +0.84% | 25,400 | 274億4676万 | -0.25% | 14.67 | 0.92 |
| 02/21 | 1,183 | 1,198 | 1,170 | 1,185 | +0.68% | 26,900 | 272億1708万 | -1.17% | 14.55 | 0.91 |
| 02/20 | 1,182 | 1,187 | 1,170 | 1,177 | -0.68% | 37,800 | 270億3333万 | -1.92% | 14.45 | 0.91 |
| 02/19 | 1,150 | 1,216 | 1,150 | 1,185 | +2.69% | 118,400 | 272億1708万 | -1.5% | 14.55 | 0.91 |
| 02/16 | 1,144 | 1,166 | 1,127 | 1,154 | +0.87% | 43,700 | 265億507万 | -4.15% | 14.17 | 0.89 |
| 02/15 | 1,159 | 1,161 | 1,133 | 1,144 | -0.69% | 39,800 | 262億7539万 | -4.98% | 14.05 | 0.88 |
| 02/14 | 1,178 | 1,181 | 1,145 | 1,152 | -2.21% | 38,000 | 264億5913万 | -4.4% | 14.15 | 0.89 |
| 02/13 | 1,155 | 1,179 | 1,154 | 1,178 | +1.38% | 47,800 | 270億5630万 | -2.24% | 14.47 | 0.91 |
| 02/09 | 1,176 | 1,187 | 1,149 | 1,162 | -1.19% | 41,700 | 266億8881万 | -3.41% | 14.27 | 0.9 |
| 02/08 | 1,186 | 1,186 | 1,141 | 1,176 | -0.08% | 63,200 | 270億1036万 | -2% | 14.44 | 0.91 |
| 02/07 | 1,162 | 1,182 | 1,153 | 1,177 | +1.03% | 36,000 | 270億3333万 | -1.59% | 14.45 | 0.91 |
| 02/06 | 1,181 | 1,190 | 1,165 | 1,165 | -2.18% | 33,400 | 267億5772万 | -2.18% | 14.31 | 0.9 |
| 02/05 | 1,200 | 1,200 | 1,182 | 1,191 | -0.75% | 42,900 | 273億5488万 | +0.25% | 14.63 | 0.92 |
| 02/02 | 1,216 | 1,217 | 1,187 | 1,200 | -1.4% | 40,400 | 275億6160万 | +1.35% | 14.74 | 0.93 |
| 02/01 | 1,229 | 1,229 | 1,215 | 1,217 | -1.7% | 34,400 | 279億5205万 | +3.22% | 14.95 | 0.94 |
| 01/31 | 1,249 | 1,253 | 1,223 | 1,238 | -0.88% | 40,700 | 284億3438万 | +5.45% | 15.2 | 0.95 |
| 01/30 | 1,270 | 1,270 | 1,245 | 1,249 | -0.48% | 208,000 | 286億8703万 | +7.03% | 15.34 | 0.96 |
| 01/29 | 1,233 | 1,259 | 1,233 | 1,255 | +1.87% | 44,700 | 288億2484万 | +8.19% | 15.41 | 0.97 |
| 01/26 | 1,230 | 1,249 | 1,227 | 1,232 | -0.08% | 40,700 | 282億9657万 | +6.94% | 15.13 | 0.95 |
| 01/25 | 1,204 | 1,238 | 1,204 | 1,233 | +2.41% | 35,400 | 283億1954万 | +7.87% | 15.14 | 0.95 |
| 01/24 | 1,219 | 1,227 | 1,204 | 1,204 | -1.23% | 36,700 | 276億5347万 | +6.08% | 14.79 | 0.93 |
| 01/23 | 1,237 | 1,243 | 1,218 | 1,219 | -0.49% | 52,500 | 279億9799万 | +8.07% | 14.97 | 0.94 |
| 01/22 | 1,225 | 1,233 | 1,217 | 1,225 | +0.57% | 26,000 | 281億3580万 | +9.28% | 15.04 | 0.94 |
| 01/19 | 1,228 | 1,240 | 1,218 | 1,218 | +0.08% | 35,500 | 279億7502万 | +9.43% | 14.96 | 0.94 |
| 01/18 | 1,215 | 1,231 | 1,214 | 1,217 | -0.08% | 21,900 | 279億5205万 | +10.04% | 14.95 | 0.94 |
| 01/17 | 1,231 | 1,248 | 1,218 | 1,218 | -0.49% | 49,400 | 279億7502万 | +10.93% | 14.96 | 0.94 |
| 01/16 | 1,251 | 1,251 | 1,220 | 1,224 | -1.29% | 62,000 | 281億1283万 | +12.19% | 15.03 | 0.94 |
| 01/15 | 1,201 | 1,249 | 1,201 | 1,240 | +3.25% | 77,100 | 284億8032万 | +14.39% | 15.23 | 0.96 |
| 01/12 | 1,178 | 1,214 | 1,178 | 1,201 | +2.65% | 120,900 | 275億8456万 | +11.62% | 14.75 | 0.93 |
| 01/11 | 1,170 | 1,175 | 1,162 | 1,170 | +0.34% | 46,500 | 268億7256万 | +9.45% | 14.37 | 0.9 |
| 01/10 | 1,157 | 1,168 | 1,154 | 1,166 | +1.83% | 43,500 | 267億8068万 | +9.59% | 14.32 | 0.9 |
| 01/09 | 1,135 | 1,149 | 1,124 | 1,145 | +2.05% | 50,000 | 262億9836万 | +8.12% | 14.06 | 0.88 |
| 01/05 | 1,100 | 1,127 | 1,100 | 1,122 | +2.56% | 52,000 | 257億7009万 | +6.35% | 13.78 | 0.87 |
| 01/04 | 1,072 | 1,094 | 1,058 | 1,094 | +2.05% | 32,900 | 251億2699万 | +4.09% | 13.43 | 0.84 |
| 2023 | ||||||||||
| 12/29 | 1,064 | 1,080 | 1,064 | 1,072 | +0.09% | 22,300 | 246億2169万 | +2.29% | 13.16 | 0.86 |
| 12/28 | 1,065 | 1,075 | 1,061 | 1,071 | -0.09% | 17,900 | 245億9872万 | +2.49% | 13.15 | 0.86 |
| 12/27 | 1,091 | 1,091 | 1,070 | 1,072 | -1.47% | 34,800 | 246億2169万 | +2.88% | 13.16 | 0.86 |
| 12/26 | 1,090 | 1,107 | 1,084 | 1,088 | +0.09% | 47,300 | 249億8918万 | +4.72% | 13.36 | 0.88 |
| 12/25 | 1,100 | 1,104 | 1,083 | 1,087 | -1% | 38,300 | 249億6621万 | +5.02% | 13.35 | 0.87 |
| 12/22 | 1,073 | 1,101 | 1,073 | 1,098 | +3% | 94,500 | 252億1886万 | +6.5% | 13.48 | 0.88 |
| 12/21 | 1,050 | 1,070 | 1,050 | 1,066 | +0.47% | 35,700 | 244億8388万 | +4% | 13.09 | 0.86 |
| 12/20 | 1,044 | 1,064 | 1,044 | 1,061 | +1.53% | 52,000 | 243億6904万 | +3.92% | 13.03 | 0.85 |
| 12/19 | 1,029 | 1,045 | 1,026 | 1,045 | +2.05% | 37,400 | 240億156万 | +2.65% | 12.83 | 0.84 |
| 12/18 | 1,024 | 1,025 | 1,010 | 1,024 | -0.87% | 24,400 | 235億1923万 | +0.89% | 12.57 | 0.82 |
| 12/15 | 1,032 | 1,037 | 1,025 | 1,033 | +0.68% | 24,700 | 237億2594万 | +1.97% | 12.69 | 0.83 |
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 | 558 4/3 | 413 11/22 | 122,000 7/19 | - | - | +6.91% 8/24 | -12.57% 6/8 |
| 2008年 3月期 | 512 4/2 | 340 1/18 | 68,000 6/14 | - | - | +5.88% 4/28 | -15.11% 1/21 |
| 2009年 3月期 | 415 5/19 | 245 10/10 | 58,000 3/24 | - | - | +11.1% 11/28 | -24.68% 10/10 |
| 2010年 3月期 | 369 3/26 | 278 5/18 4/28 他2件 | 150,000 3/26 | - | - | +9.49% 10/20 | -9.19% 11/17 |
| 2011年 3月期 | 385 2/21 1/28 | 306 3/15 | 221,000 3/28 | 96億8968万 | 77億140万 | +8.31% 1/19 | -17.88% 3/15 |
| 2012年 3月期 | 385 3/27 | 314 6/22 | 212,000 3/27 | 96億8968万 | 79億275万 | +6.59% 2/22 | -6.33% 4/10 |
| 2013年 3月期 | 442 3/26 3/22 | 323 6/4 | 270,000 3/26 | 111億2425万 | 81億2926万 | +6.65% 3/26 | -9.91% 4/2 |
| 2014年 3月期 | 463 1/23 1/22 他2件 | 361 4/2 | 266,000 3/26 | 116億5278万 | 90億8564万 | +5.56% 1/6 | -8.44% 6/7 |
| 2015年 3月期 | 592 3/26 | 424 4/14 | 288,000 3/26 | 148億9945万 | 106億7123万 | +10.7% 2/27 | -4.98% 10/17 10/16 |
| 2016年 3月期 | 571 6/1 5/28 | 439 2/12 | 623,200 3/28 | 143億7092万 | 110億4875万 | +5.71% 3/15 | -10.08% 2/12 |
| 2017年 3月期 | 530 3/28 | 430 4/8 | 255,800 3/28 | 133億3904万 | 108億2224万 | +6.47% 5/12 | -6.59% 4/12 |
| 2018年 3月期 | 798 3/28 | 478 4/18 | 159,100 3/27 | 200億8406万 | 120億3030万 | +11.59% 3/28 | -4.23% 2/6 |
| 2019年 3月期 | 820 5/11 | 461 12/25 | 203,700 3/26 | 206億3776万 | 116億244万 | +11.62% 10/2 | -21.42% 12/25 |
| 2020年 3月期 | 706 2/6 | 480 3/10 | 422,400 2/6 | 177億6860万 | 120億8064万 | +15.09% 10/30 | -16.86% 2/28 |
| 2021年 3月期 | 655 3/23 | 500 7/31 7/10 | 292,400 3/26 | 164億8504万 | 125億8400万 | +14.86% 3/19 | -9.74% 5/22 |
| 2022年 3月期 | 924 2/10 | 526 7/30 | 451,900 5/10 | 221億4643万 | 132億3836万 | +14.27% 12/16 | -18.53% 3/8 |
| 2023年 3月期 | 920 3/6 | 557 10/28 10/17 | 1,181,600 2/21 | 211億3056万 | 127億9317万 | +15.47% 2/22 | -11.39% 5/12 |
| 2024年 3月期 | 1,300 3/22 | 756 6/1 | 389,900 10/30 | 298億5840万 | 173億6380万 | +15.89% 9/19 | -10.4% 4/2 |
| 最新 | 1,062 2024/5/16 | 27,800 | 243億9201万 | -4.41% 1,111 | |||
年間値上がり率
- 1987/12/28 vs 1986/12/27
- 4%（1.04倍）
- 1988/12/28 vs 1987/12/28
- 40%（1.4倍）
- 1989/12/29 vs 1988/12/28
- 53%（1.53倍）
- 1990/12/28 vs 1989/12/29
- -29%（0.71倍）
- 1991/12/26 vs 1990/12/28
- -20%（0.8倍）
- 1992/12/29 vs 1991/12/26
- -33%（0.67倍）
- 1993/12/29 vs 1992/12/29
- 11%（1.11倍）
- 1994/12/29 vs 1993/12/29
- 5%（1.05倍）
- 1995/12/29 vs 1994/12/29
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- 3%（1.03倍）
- 1997/12/29 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/29
- 16%（1.16倍）
- 1999/12/29 vs 1998/12/30
- 3%（1.03倍）
- 2000/12/29 vs 1999/12/29
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -1%（0.99倍）
- 2002/12/30 vs 2001/12/28
- -10%（0.9倍）
- 2003/12/30 vs 2002/12/30
- 23%（1.23倍）
- 2004/12/30 vs 2003/12/30
- 63%（1.63倍）
- 2005/12/30 vs 2004/12/30
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -15%（0.85倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -26%（0.74倍）
- 2009/12/30 vs 2008/12/30
- -5%（0.95倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- 26%（1.26倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 51%（1.51倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/05/16 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
139円（2002/12/18） - 664%（7.64倍）
1,062円（5/16）