株価チャート
株価
5/7
- 前日 (5/2)
- 1,280
- 始値
- 1,304
- 高値
- 1,315
- 安値
- 1,295
- 終値 +1.8%
- 1,303
- 出来高 +4.59%
- 43,300
乖離率
- 株価（5日）
移動平均値 - +1.09%
1,289 - 株価（25日）
移動平均値 - -2.32%
1,334 - 出来高（5日）
移動平均値 - -29.52%
61,440
2023/12/06～2024/05/07
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 | ||||||||||
| 05/07 | 1,304 | 1,315 | 1,295 | 1,303 | +1.8% | 43,300 | 338億1594万 | -2.32% | 9.19 | 0.74 |
| 05/02 | 1,298 | 1,298 | 1,276 | 1,280 | -1.16% | 41,400 | 332億1903万 | -4.41% | 9.02 | 0.73 |
| 05/01 | 1,281 | 1,308 | 1,266 | 1,295 | +0.47% | 43,200 | 336億832万 | -3.72% | 9.13 | 0.73 |
| 04/30 | 1,271 | 1,295 | 1,255 | 1,289 | +0.94% | 37,400 | 334億5261万 | -4.59% | 9.09 | 0.73 |
| 04/26 | 1,263 | 1,284 | 1,247 | 1,277 | +0.63% | 141,900 | 331億4118万 | -5.96% | 9 | 0.72 |
| 04/25 | 1,283 | 1,288 | 1,269 | 1,269 | -2.01% | 52,700 | 329億3356万 | -7.1% | 8.95 | 0.72 |
| 04/24 | 1,310 | 1,310 | 1,284 | 1,295 | -1.22% | 84,600 | 336億832万 | -5.82% | 9.13 | 0.73 |
| 04/23 | 1,301 | 1,325 | 1,290 | 1,311 | +1.16% | 48,500 | 340億2356万 | -5.07% | 9.24 | 0.74 |
| 04/22 | 1,315 | 1,325 | 1,281 | 1,296 | +0.86% | 73,300 | 336億3427万 | -6.43% | 9.14 | 0.73 |
| 04/19 | 1,287 | 1,305 | 1,255 | 1,285 | -1.76% | 105,700 | 333億4880万 | -7.55% | 9.06 | 0.73 |
| 04/18 | 1,261 | 1,329 | 1,256 | 1,308 | +3.56% | 102,800 | 339億4570万 | -6.24% | 9.22 | 0.74 |
| 04/17 | 1,305 | 1,312 | 1,260 | 1,263 | -3.44% | 94,500 | 327億7784万 | -9.66% | 8.9 | 0.72 |
| 04/16 | 1,342 | 1,342 | 1,296 | 1,308 | -3.61% | 111,000 | 339億4570万 | -6.97% | 9.22 | 0.74 |
| 04/15 | 1,350 | 1,367 | 1,339 | 1,357 | -1.24% | 37,900 | 352億1737万 | -3.96% | 9.57 | 0.77 |
| 04/12 | 1,387 | 1,391 | 1,363 | 1,374 | -0.94% | 40,300 | 356億5856万 | -3.31% | 9.69 | 0.78 |
| 04/11 | 1,346 | 1,393 | 1,346 | 1,387 | +1.76% | 57,800 | 359億9594万 | -2.73% | 9.78 | 0.79 |
| 04/10 | 1,341 | 1,377 | 1,335 | 1,363 | +0.59% | 34,400 | 353億7308万 | -4.62% | 9.61 | 0.77 |
| 04/09 | 1,340 | 1,362 | 1,339 | 1,355 | +1.5% | 44,700 | 351億6546万 | -5.51% | 9.55 | 0.77 |
| 04/08 | 1,345 | 1,356 | 1,332 | 1,335 | -0.74% | 73,000 | 346億4641万 | -7.16% | 9.41 | 0.76 |
| 04/05 | 1,343 | 1,356 | 1,290 | 1,345 | -2.04% | 93,700 | 349億594万 | -6.92% | 9.48 | 0.76 |
| 04/04 | 1,382 | 1,394 | 1,363 | 1,373 | -0.51% | 48,500 | 356億3260万 | -5.51% | 9.68 | 0.78 |
| 04/03 | 1,375 | 1,409 | 1,357 | 1,380 | +0.36% | 71,200 | 358億1427万 | -5.48% | 9.73 | 0.78 |
| 04/02 | 1,420 | 1,422 | 1,365 | 1,375 | -3.71% | 121,600 | 356億8451万 | -6.02% | 9.69 | 0.78 |
| 04/01 | 1,510 | 1,510 | 1,410 | 1,428 | -4.99% | 155,400 | 370億5999万 | -2.46% | 10.07 | 0.81 |
| 03/29 | 1,420 | 1,513 | 1,420 | 1,503 | +6.29% | 96,200 | 390億641万 | +3.09% | 11.22 | 0.86 |
| 03/28 | 1,430 | 1,454 | 1,405 | 1,414 | -1.6% | 81,900 | 366億9665万 | -2.42% | 10.55 | 0.81 |
| 03/27 | 1,444 | 1,452 | 1,427 | 1,437 | -0.76% | 62,000 | 372億9356万 | -0.42% | 10.72 | 0.82 |
| 03/26 | 1,448 | 1,462 | 1,432 | 1,448 | -0.41% | 50,200 | 375億7903万 | +0.77% | 10.81 | 0.83 |
| 03/25 | 1,467 | 1,490 | 1,448 | 1,454 | -1.49% | 71,000 | 377億3475万 | +1.82% | 10.85 | 0.83 |
| 03/22 | 1,519 | 1,519 | 1,458 | 1,476 | -1.2% | 79,000 | 383億570万 | +4.09% | 11.01 | 0.84 |
| 03/21 | 1,494 | 1,526 | 1,483 | 1,494 | +3.25% | 121,300 | 387億7284万 | +6.18% | 11.15 | 0.85 |
| 03/19 | 1,414 | 1,461 | 1,394 | 1,447 | +1.9% | 103,800 | 375億5308万 | +3.65% | 10.8 | 0.83 |
| 03/18 | 1,439 | 1,444 | 1,408 | 1,420 | +0.35% | 76,300 | 368億5237万 | +2.53% | 10.6 | 0.81 |
| 03/15 | 1,411 | 1,434 | 1,387 | 1,415 | +0.71% | 91,100 | 367億2260万 | +2.76% | 10.56 | 0.81 |
| 03/14 | 1,389 | 1,427 | 1,389 | 1,405 | +1.15% | 95,200 | 364億6308万 | +2.7% | 10.48 | 0.8 |
| 03/13 | 1,465 | 1,465 | 1,374 | 1,389 | -4.67% | 245,600 | 360億4784万 | +2.21% | 10.37 | 0.79 |
| 03/12 | 1,463 | 1,489 | 1,434 | 1,457 | -2.41% | 125,300 | 378億1260万 | +7.85% | 10.87 | 0.83 |
| 03/11 | 1,549 | 1,559 | 1,480 | 1,493 | -4.6% | 232,900 | 387億4689万 | +11.42% | 11.14 | 0.85 |
| 03/08 | 1,480 | 1,635 | 1,476 | 1,565 | +5.74% | 356,500 | 406億1546万 | +17.85% | 11.68 | 0.89 |
| 03/07 | 1,490 | 1,550 | 1,461 | 1,480 | +0.2% | 241,900 | 384億951万 | +12.8% | 11.04 | 0.85 |
| 03/06 | 1,475 | 1,503 | 1,461 | 1,477 | -1.2% | 82,300 | 383億3165万 | +13.79% | 11.02 | 0.84 |
| 03/05 | 1,430 | 1,498 | 1,414 | 1,495 | +3.17% | 128,100 | 387億9879万 | +16.25% | 11.16 | 0.85 |
| 03/04 | 1,529 | 1,541 | 1,443 | 1,449 | -3.34% | 210,100 | 376億498万 | +13.92% | 10.81 | 0.83 |
| 03/01 | 1,573 | 1,580 | 1,468 | 1,499 | -3.79% | 252,600 | 389億260万 | +19.06% | 11.19 | 0.86 |
| 02/29 | 1,530 | 1,569 | 1,495 | 1,558 | +1.5% | 242,700 | 404億3379万 | +25.34% | 11.63 | 0.89 |
| 02/28 | 1,475 | 1,548 | 1,466 | 1,535 | +4.71% | 279,200 | 398億3689万 | +25.51% | 11.45 | 0.88 |
| 02/27 | 1,399 | 1,475 | 1,365 | 1,466 | +5.16% | 285,900 | 380億4618万 | +21.66% | 10.94 | 0.84 |
| 02/26 | 1,317 | 1,397 | 1,312 | 1,394 | +8.91% | 162,700 | 361億7760万 | +17.44% | 10.4 | 0.8 |
| 02/22 | 1,300 | 1,330 | 1,280 | 1,280 | +0.31% | 57,500 | 332億1903万 | +9.03% | 9.55 | 0.73 |
| 02/21 | 1,289 | 1,310 | 1,271 | 1,276 | -0.16% | 78,000 | 331億1522万 | +9.53% | 9.52 | 0.73 |
| 02/20 | 1,300 | 1,339 | 1,260 | 1,278 | +0.55% | 117,100 | 331億6713万 | +10.55% | 9.54 | 0.73 |
| 02/19 | 1,220 | 1,283 | 1,220 | 1,271 | +4.27% | 85,200 | 329億8546万 | +10.71% | 9.48 | 0.73 |
| 02/16 | 1,200 | 1,232 | 1,193 | 1,219 | +1.08% | 53,700 | 316億3594万 | +6.93% | 9.1 | 0.7 |
| 02/15 | 1,219 | 1,269 | 1,206 | 1,206 | +0.5% | 105,000 | 312億9856万 | +6.35% | 9 | 0.69 |
| 02/14 | 1,236 | 1,236 | 1,175 | 1,200 | -2.68% | 93,200 | 311億4284万 | +6.19% | 8.96 | 0.69 |
| 02/13 | 1,170 | 1,233 | 1,127 | 1,233 | +6.57% | 223,400 | 319億9927万 | +9.5% | 9.2 | 0.7 |
| 02/09 | 1,218 | 1,218 | 1,150 | 1,157 | -5.01% | 198,700 | 300億2689万 | +3.21% | 8.63 | 0.66 |
| 02/08 | 1,208 | 1,231 | 1,191 | 1,218 | +1.75% | 177,800 | 316億999万 | +9.14% | 9.09 | 0.7 |
| 02/07 | 1,184 | 1,212 | 1,182 | 1,197 | +1.1% | 105,100 | 310億6499万 | +8.03% | 8.93 | 0.68 |
| 02/06 | 1,182 | 1,193 | 1,163 | 1,184 | +0.17% | 55,300 | 307億2761万 | +7.44% | 8.84 | 0.68 |
| 02/05 | 1,184 | 1,193 | 1,172 | 1,182 | +0.25% | 49,400 | 306億7570万 | +7.95% | 8.82 | 0.68 |
| 02/02 | 1,194 | 1,198 | 1,173 | 1,179 | -1.34% | 84,200 | 305億9784万 | +8.17% | 8.8 | 0.67 |
| 02/01 | 1,158 | 1,197 | 1,150 | 1,195 | +2.93% | 64,000 | 310億1308万 | +10.14% | 8.92 | 0.68 |
| 01/31 | 1,163 | 1,190 | 1,150 | 1,161 | +0.69% | 60,500 | 301億3070万 | +7.5% | 8.66 | 0.66 |
| 01/30 | 1,160 | 1,180 | 1,146 | 1,153 | -0.17% | 184,900 | 299億2308万 | +7.26% | 8.6 | 0.66 |
| 01/29 | 1,159 | 1,168 | 1,147 | 1,155 | +0.43% | 50,000 | 299億7499万 | +7.74% | 8.62 | 0.66 |
| 01/26 | 1,131 | 1,177 | 1,127 | 1,150 | +1.95% | 111,800 | 298億4523万 | +7.68% | 8.58 | 0.66 |
| 01/25 | 1,101 | 1,140 | 1,101 | 1,128 | +3.01% | 60,900 | 292億7427万 | +6.11% | 8.42 | 0.64 |
| 01/24 | 1,067 | 1,110 | 1,049 | 1,095 | +2.82% | 88,800 | 284億1784万 | +3.2% | 8.17 | 0.63 |
| 01/23 | 1,077 | 1,097 | 1,057 | 1,065 | -1.11% | 68,900 | 276億3927万 | +0.47% | 7.95 | 0.61 |
| 01/22 | 1,042 | 1,080 | 1,036 | 1,077 | +4.56% | 66,600 | 279億5070万 | +1.6% | 8.04 | 0.62 |
| 01/19 | 1,054 | 1,055 | 1,028 | 1,030 | -2.28% | 53,600 | 267億3094万 | -2.74% | 7.69 | 0.59 |
| 01/18 | 1,055 | 1,069 | 1,050 | 1,054 | +0.19% | 36,700 | 273億5380万 | -0.47% | 7.87 | 0.6 |
| 01/17 | 1,074 | 1,085 | 1,052 | 1,052 | -0.94% | 54,300 | 273億189万 | -0.38% | 7.85 | 0.6 |
| 01/16 | 1,093 | 1,093 | 1,056 | 1,062 | -2.03% | 51,800 | 275億6142万 | +0.66% | 7.93 | 0.61 |
| 01/15 | 1,057 | 1,097 | 1,057 | 1,084 | +2.55% | 61,200 | 281億3237万 | +2.94% | 8.09 | 0.62 |
| 01/12 | 1,078 | 1,100 | 1,046 | 1,057 | -2.31% | 90,800 | 274億3165万 | +0.86% | 7.89 | 0.6 |
| 01/11 | 1,099 | 1,114 | 1,072 | 1,082 | -0.64% | 57,900 | 280億8046万 | +3.54% | 8.07 | 0.62 |
| 01/10 | 1,106 | 1,116 | 1,086 | 1,089 | -1.54% | 52,700 | 282億6213万 | +4.81% | 8.13 | 0.62 |
| 01/09 | 1,124 | 1,159 | 1,095 | 1,106 | -1.51% | 104,200 | 287億332万 | +7.07% | 8.25 | 0.63 |
| 01/05 | 1,042 | 1,128 | 1,042 | 1,123 | +8.61% | 291,800 | 291億4451万 | +9.56% | 8.38 | 0.64 |
| 01/04 | 1,015 | 1,036 | 1,005 | 1,034 | +1.87% | 29,100 | 268億3475万 | +1.67% | 7.72 | 0.59 |
| 2023 | ||||||||||
| 12/29 | 1,034 | 1,041 | 1,009 | 1,015 | -1.93% | 37,800 | 263億4165万 | +0.3% | 7.57 | 0.58 |
| 12/28 | 1,015 | 1,038 | 1,011 | 1,035 | +1.27% | 28,900 | 268億6070万 | +2.68% | 7.72 | 0.6 |
| 12/27 | 1,040 | 1,043 | 1,010 | 1,022 | -1.73% | 49,100 | 265億2332万 | +1.89% | 7.63 | 0.59 |
| 12/26 | 1,058 | 1,060 | 1,035 | 1,040 | -1.98% | 30,500 | 269億9046万 | +4.21% | 7.76 | 0.6 |
| 12/25 | 1,077 | 1,080 | 1,051 | 1,061 | -1.39% | 33,900 | 275億3546万 | +6.85% | 7.92 | 0.61 |
| 12/22 | 1,037 | 1,085 | 1,037 | 1,076 | +3.86% | 70,300 | 279億2475万 | +9.02% | 8.03 | 0.62 |
| 12/21 | 1,048 | 1,055 | 1,035 | 1,036 | -3.18% | 29,700 | 268億8665万 | +5.71% | 7.73 | 0.6 |
| 12/20 | 1,050 | 1,079 | 1,049 | 1,070 | +2.29% | 40,500 | 277億6904万 | +9.74% | 7.98 | 0.62 |
| 12/19 | 1,035 | 1,051 | 1,025 | 1,046 | +0.87% | 40,900 | 271億4618万 | +8.06% | 7.81 | 0.6 |
| 12/18 | 1,065 | 1,065 | 1,000 | 1,037 | -4.16% | 106,300 | 269億1261万 | +7.68% | 7.74 | 0.6 |
| 12/15 | 1,054 | 1,082 | 1,054 | 1,082 | +1.98% | 71,700 | 280億8046万 | +12.71% | 8.07 | 0.62 |
| 12/14 | 1,094 | 1,109 | 1,054 | 1,061 | -0.28% | 138,800 | 275億3546万 | +11.22% | 7.92 | 0.61 |
| 12/13 | 1,059 | 1,075 | 1,054 | 1,064 | +1.04% | 54,900 | 276億1332万 | +12.24% | 7.94 | 0.61 |
| 12/12 | 1,040 | 1,071 | 1,032 | 1,053 | +1.84% | 115,600 | 273億2784万 | +11.55% | 7.86 | 0.61 |
| 12/11 | 1,010 | 1,037 | 1,010 | 1,034 | +4.34% | 101,100 | 268億3475万 | +9.88% | 7.72 | 0.59 |
| 12/08 | 1,015 | 1,015 | 990 | 991 | -2.36% | 101,500 | 257億1880万 | +5.76% | 7.4 | 0.57 |
| 12/07 | 999 | 1,017 | 987 | 1,015 | +1.3% | 63,600 | 263億4165万 | +8.56% | 7.57 | 0.58 |
| 12/06 | 964 | 1,010 | 964 | 1,002 | +4.38% | 115,000 | 260億427万 | +7.51% | 7.48 | 0.58 |
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 | 740 4/12 4/7 他3件 | 480 11/29 | 43,000 12/25 | - | - | +5.75% 7/4 | -16.22% 5/23 |
| 2008年 3月期 | 519 4/6 4/3 | 250 12/25 | 188,000 12/27 | - | - | +8.68% 4/14 | -21.13% 12/25 |
| 2009年 3月期 | 295 8/8 8/7 他24件 | 190 10/16 | 22,000 12/8 | - | - | +12.17% 12/24 | -23.7% 10/14 |
| 2010年 3月期 | 295 9/2 | 219 7/8 | 24,000 5/28 | - | - | +15.88% 8/19 | -14.49% 7/7 |
| 2011年 3月期 | 251 4/14 | 171 3/14 12/24 他2件 | 22,000 12/9 | 93億2298万 | 63億5151万 | +7.26% 3/25 | -13.04% 12/10 |
| 2012年 3月期 | 189 3/26 3/23 他5件 | 150 1/5 | 39,000 1/5 | 70億2009万 | 55億7150万 | +15.7% 2/21 | -8.79% 10/6 |
| 2013年 3月期 | 249 3/27 3/26 | 154 6/11 | 25,000 10/11 | 92億4870万 | 57億2007万 | +21.87% 3/26 | -3.54% 7/3 |
| 2014年 3月期 | 303 2/10 | 210 6/27 6/26 | 40,000 2/10 | 112億5444万 | 78億10万 | +9.46% 1/20 | -12.79% 6/17 |
| 2015年 3月期 | 419 3/24 | 269 4/2 4/1 | 49,000 2/5 | 108億7404万 | 75億7056万 | +12.31% 4/7 | -6.24% 12/18 |
| 2016年 3月期 | 508 5/14 | 362 9/7 8/25 | 33,200 5/14 | 131億8380万 | 93億9475万 | +14.25% 11/2 | -12.56% 8/25 |
| 2017年 3月期 | 945 3/2 | 388 6/28 | 315,900 2/23 | 245億2499万 | 100億6952万 | +27.35% 11/24 | -11.44% 4/6 |
| 2018年 3月期 | 1,210 11/13 | 722 4/13 | 497,900 1/30 | 314億237万 | 187億3761万 | +18.94% 10/12 | -11.97% 2/14 |
| 2019年 3月期 | 824 4/2 | 569 12/21 | 114,600 12/21 | 213億8475万 | 147億6690万 | +7.63% 1/22 | -12.37% 12/20 |
| 2020年 3月期 | 708 4/2 4/1 | 401 3/19 | 139,000 3/30 | 183億7428万 | 104億690万 | +4.43% 5/8 | -24.25% 3/19 |
| 2021年 3月期 | 776 3/22 | 392 4/6 | 194,200 3/29 | 201億3904万 | 101億7333万 | +13.83% 3/19 | -5.15% 10/30 |
| 2022年 3月期 | 707 5/24 | 546 8/19 | 983,600 8/19 | 183億4832万 | 141億6999万 | +7.91% 9/14 | -12.58% 8/16 |
| 2023年 3月期 | 1,024 3/8 | 559 6/17 | 863,200 8/25 | 265億7523万 | 145億737万 | +14.75% 2/27 | -8.72% 4/7 |
| 最新 | 1,303 2024/5/7 | 43,300 | 338億1594万 | -2.32% 1,334 | |||
年間値上がり率
- 1991/12/25 vs 1990/12/28
- -30%（0.7倍）
- 1992/12/24 vs 1991/12/25
- -66%（0.34倍）
- 1993/12/29 vs 1992/12/24
- -62%（0.38倍）
- 1994/12/30 vs 1993/12/29
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- 46%（1.46倍）
- 1996/12/18 vs 1995/12/29
- -20%（0.8倍）
- 1997/12/29 vs 1996/12/18
- -27%（0.73倍）
- 1998/12/24 vs 1997/12/29
- -57%（0.43倍）
- 1999/12/30 vs 1998/12/24
- 336%（4.36倍）
- 2000/12/27 vs 1999/12/30
- -12%（0.88倍）
- 2001/12/27 vs 2000/12/27
- -6%（0.94倍）
- 2002/12/20 vs 2001/12/27
- -64%（0.36倍）
- 2003/12/26 vs 2002/12/20
- -12%（0.88倍）
- 2004/12/29 vs 2003/12/26
- 154%（2.54倍）
- 2005/12/30 vs 2004/12/29
- 108%（2.08倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- -46%（0.54倍）
- 2008/12/30 vs 2007/12/28
- -11%（0.89倍）
- 2009/12/25 vs 2008/12/30
- 12%（1.12倍）
- 2010/12/28 vs 2009/12/25
- -37%（0.63倍）
- 2011/12/27 vs 2010/12/28
- -7%（0.93倍）
- 2012/12/25 vs 2011/12/27
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/25
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 54%（1.54倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 55%（1.55倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 23%（1.23倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/05/07 vs 2023/12/29
- 28%（1.28倍）
- 過去安値
60円（1999/03/02） - 2072%（21.72倍）
1,303円（5/7）