株価チャート
株価
5/17
- 前日 (5/16)
- 1,034
- 始値
- 1,031
- 高値
- 1,058
- 安値
- 1,028
- 終値 +0.77%
- 1,042
- 出来高 +237.5%
- 13,500
乖離率
- 株価（5日）
移動平均値 - -1.88%
1,062 - 株価（25日）
移動平均値 - -6.38%
1,113 - 出来高（5日）
移動平均値 - -25.74%
18,180
2023/12/18～2024/05/17
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 | ||||||||||
| 05/17 | 1,031 | 1,058 | 1,028 | 1,042 | +0.77% | 13,500 | 132億7476万 | -6.38% | 12.01 | 0.5 |
| 05/16 | 1,047 | 1,050 | 1,030 | 1,034 | -1.24% | 4,000 | 131億7284万 | -8.09% | 11.91 | 0.5 |
| 05/15 | 1,086 | 1,086 | 1,030 | 1,047 | -3.59% | 16,600 | 133億3846万 | -7.92% | 12.06 | 0.5 |
| 05/14 | 1,099 | 1,099 | 1,059 | 1,086 | -1.54% | 11,500 | 138億3530万 | -5.24% | 12.51 | 0.52 |
| 05/13 | 1,072 | 1,111 | 1,037 | 1,103 | +5.85% | 45,300 | 140億5188万 | -4.58% | 12.71 | 0.53 |
| 05/10 | 1,050 | 1,069 | 1,019 | 1,042 | +0.1% | 38,100 | 132億7476万 | -10.56% | 12.01 | 0.5 |
| 05/09 | 1,070 | 1,070 | 1,040 | 1,041 | -2.89% | 22,000 | 132億6202万 | -11.55% | 11.99 | 0.5 |
| 05/08 | 1,088 | 1,099 | 1,072 | 1,072 | -0.83% | 6,600 | 136億5695万 | -10.14% | 12.35 | 0.51 |
| 05/07 | 1,128 | 1,128 | 1,079 | 1,081 | +0.93% | 32,100 | 137億7161万 | -10.44% | 12.45 | 0.52 |
| 05/02 | 1,063 | 1,082 | 1,055 | 1,071 | -0.19% | 34,000 | 136億4421万 | -12.21% | 12.34 | 0.51 |
| 05/01 | 1,110 | 1,136 | 1,065 | 1,073 | -3.33% | 36,000 | 136億6969万 | -12.98% | 12.36 | 0.51 |
| 04/30 | 1,111 | 1,125 | 1,083 | 1,110 | -1.33% | 25,800 | 141億4106万 | -10.77% | 12.79 | 0.53 |
| 04/26 | 1,110 | 1,125 | 1,087 | 1,125 | +1.35% | 14,800 | 143億3215万 | -10.07% | 12.96 | 0.54 |
| 04/25 | 1,144 | 1,144 | 1,110 | 1,110 | -3.98% | 20,700 | 141億4106万 | -11.76% | 12.79 | 0.53 |
| 04/24 | 1,111 | 1,166 | 1,108 | 1,156 | +4.14% | 31,900 | 147億2708万 | -8.62% | 13.32 | 0.55 |
| 04/23 | 1,140 | 1,141 | 1,110 | 1,110 | -1.6% | 8,400 | 141億4106万 | -12.6% | 12.79 | 0.53 |
| 04/22 | 1,113 | 1,152 | 1,113 | 1,128 | +1.44% | 15,600 | 143億7037万 | -11.53% | 13 | 0.54 |
| 04/19 | 1,156 | 1,157 | 1,105 | 1,112 | -4.63% | 34,000 | 141億6654万 | -13.06% | 12.81 | 0.53 |
| 04/18 | 1,153 | 1,182 | 1,143 | 1,166 | +1.22% | 18,700 | 148億5448万 | -9.26% | 13.43 | 0.56 |
| 04/17 | 1,159 | 1,179 | 1,145 | 1,152 | -0.95% | 23,300 | 146億7612万 | -10.56% | 13.27 | 0.55 |
| 04/16 | 1,180 | 1,198 | 1,163 | 1,163 | -3.41% | 41,900 | 148億1626万 | -9.98% | 13.4 | 0.56 |
| 04/15 | 1,208 | 1,230 | 1,181 | 1,204 | +1.09% | 33,300 | 153億3859万 | -7.17% | 13.87 | 0.58 |
| 04/12 | 1,184 | 1,199 | 1,164 | 1,191 | +0.08% | 39,000 | 151億7297万 | -8.53% | 13.72 | 0.57 |
| 04/11 | 1,204 | 1,239 | 1,188 | 1,190 | -2.62% | 52,400 | 151億6023万 | -9.02% | 13.71 | 0.57 |
| 04/10 | 1,318 | 1,327 | 1,210 | 1,222 | -8.67% | 196,800 | 155億6790万 | -6.65% | 14.08 | 0.59 |
| 04/09 | 1,316 | 1,348 | 1,305 | 1,338 | +1.13% | 21,200 | 170億4571万 | +2.76% | 15.42 | 0.64 |
| 04/08 | 1,294 | 1,323 | 1,279 | 1,323 | +3.68% | 32,200 | 168億5461万 | +2.64% | 15.24 | 0.63 |
| 04/05 | 1,306 | 1,328 | 1,271 | 1,276 | -4.49% | 42,000 | 162億5585万 | -0.08% | 14.7 | 0.61 |
| 04/04 | 1,345 | 1,367 | 1,313 | 1,336 | -0.15% | 27,800 | 170億2023万 | +5.36% | 15.39 | 0.64 |
| 04/03 | 1,326 | 1,397 | 1,318 | 1,338 | +0.9% | 60,500 | 170億4571万 | +6.36% | 15.42 | 0.64 |
| 04/02 | 1,475 | 1,475 | 1,320 | 1,326 | -8.68% | 113,100 | 168億9283万 | +6.25% | 15.28 | 0.64 |
| 04/01 | 1,500 | 1,507 | 1,445 | 1,452 | +1.4% | 89,700 | 184億9803万 | +17.38% | 16.73 | 0.7 |
| 03/29 | 1,417 | 1,437 | 1,396 | 1,432 | +2.29% | 62,000 | 182億4324万 | +17.47% | 10.84 | 0.69 |
| 03/28 | 1,382 | 1,423 | 1,345 | 1,400 | -0.07% | 51,900 | 178億3557万 | +16.38% | 10.6 | 0.67 |
| 03/27 | 1,380 | 1,411 | 1,330 | 1,401 | +3.78% | 117,200 | 178億4831万 | +17.53% | 10.61 | 0.67 |
| 03/26 | 1,280 | 1,360 | 1,280 | 1,350 | +4.98% | 78,600 | 171億9858万 | +14.5% | 10.22 | 0.65 |
| 03/25 | 1,283 | 1,334 | 1,280 | 1,286 | +0.23% | 52,500 | 163億8324万 | +10.39% | 9.74 | 0.62 |
| 03/22 | 1,284 | 1,304 | 1,261 | 1,283 | -0.08% | 32,400 | 163億4502万 | +11.18% | 9.72 | 0.61 |
| 03/21 | 1,305 | 1,326 | 1,255 | 1,284 | +0.63% | 43,000 | 163億5776万 | +12.53% | 9.72 | 0.62 |
| 03/19 | 1,249 | 1,280 | 1,243 | 1,276 | +2.16% | 27,400 | 162億5585万 | +13.22% | 9.66 | 0.61 |
| 03/18 | 1,289 | 1,298 | 1,235 | 1,249 | +1.54% | 53,400 | 159億1188万 | +12.02% | 9.46 | 0.6 |
| 03/15 | 1,250 | 1,259 | 1,227 | 1,230 | -2.23% | 22,700 | 156億6982万 | +11.31% | 9.31 | 0.59 |
| 03/14 | 1,236 | 1,269 | 1,220 | 1,258 | +1.78% | 24,700 | 160億2653万 | +14.78% | 9.53 | 0.6 |
| 03/13 | 1,300 | 1,327 | 1,236 | 1,236 | -0.96% | 47,300 | 157億4626万 | +13.81% | 9.36 | 0.59 |
| 03/12 | 1,257 | 1,286 | 1,237 | 1,248 | -3.03% | 37,500 | 158億9914万 | +15.56% | 9.45 | 0.6 |
| 03/11 | 1,328 | 1,329 | 1,242 | 1,287 | -4.24% | 87,800 | 163億9598万 | +19.94% | 9.75 | 0.62 |
| 03/08 | 1,337 | 1,399 | 1,280 | 1,344 | +0.52% | 116,600 | 171億2215万 | +26.32% | 10.18 | 0.64 |
| 03/07 | 1,448 | 1,448 | 1,235 | 1,337 | +10.68% | 278,000 | 170億3297万 | +27.09% | 10.12 | 0.64 |
| 03/06 | 1,077 | 1,219 | 1,077 | 1,208 | +15.82% | 317,600 | 153億8955万 | +16.04% | 9.15 | 0.58 |
| 03/05 | 1,058 | 1,058 | 1,015 | 1,043 | +1.46% | 51,000 | 132億8750万 | +0.77% | 7.9 | 0.5 |
| 03/04 | 1,004 | 1,030 | 1,001 | 1,028 | +1.08% | 29,900 | 130億9640万 | -0.77% | 7.78 | 0.49 |
| 03/01 | 1,052 | 1,059 | 1,000 | 1,017 | -3.33% | 54,200 | 129億5627万 | -2.12% | 7.7 | 0.49 |
| 02/29 | 1,076 | 1,080 | 1,050 | 1,052 | -3.66% | 31,800 | 134億216万 | +0.96% | 7.97 | 0.5 |
| 02/28 | 1,097 | 1,105 | 1,070 | 1,092 | +0.46% | 28,000 | 139億1174万 | +4.5% | 8.27 | 0.52 |
| 02/27 | 1,070 | 1,155 | 1,070 | 1,087 | +4.52% | 189,700 | 138億4804万 | +4.02% | 8.23 | 0.52 |
| 02/26 | 1,024 | 1,043 | 1,017 | 1,040 | +2.36% | 37,100 | 132億4928万 | -0.48% | 7.88 | 0.5 |
| 02/22 | 1,027 | 1,055 | 1,004 | 1,016 | -0.49% | 39,900 | 129億4353万 | -2.96% | 7.69 | 0.49 |
| 02/21 | 1,116 | 1,118 | 1,020 | 1,021 | -8.51% | 70,200 | 130億722万 | -2.76% | 7.73 | 0.49 |
| 02/20 | 1,095 | 1,138 | 1,071 | 1,116 | +1.92% | 123,300 | 142億1750万 | +5.88% | 8.45 | 0.53 |
| 02/19 | 1,001 | 1,200 | 975 | 1,095 | +9.06% | 475,300 | 139億4996万 | +3.89% | 8.29 | 0.52 |
| 02/16 | 1,024 | 1,024 | 993 | 1,004 | -0.5% | 31,700 | 127億9065万 | -4.83% | 7.6 | 0.48 |
| 02/15 | 950 | 1,010 | 939 | 1,009 | +6.66% | 70,700 | 128億5435万 | -4.45% | 7.64 | 0.48 |
| 02/14 | 935 | 956 | 927 | 946 | +1.18% | 30,400 | 120億5175万 | -10.33% | 7.16 | 0.45 |
| 02/13 | 968 | 971 | 921 | 935 | -3.41% | 83,700 | 119億1161万 | -11.54% | 7.08 | 0.45 |
| 02/09 | 1,015 | 1,067 | 926 | 968 | -3.01% | 227,000 | 123億3202万 | -8.68% | 7.33 | 0.46 |
| 02/08 | 1,000 | 1,013 | 986 | 998 | -0.7% | 44,100 | 127億1421万 | -5.58% | 7.56 | 0.48 |
| 02/07 | 1,010 | 1,020 | 987 | 1,005 | -2.05% | 61,100 | 128億339万 | -4.38% | 7.61 | 0.48 |
| 02/06 | 1,072 | 1,072 | 1,021 | 1,026 | -4.82% | 68,900 | 130億7092万 | -1.82% | 7.77 | 0.49 |
| 02/05 | 1,085 | 1,103 | 1,064 | 1,078 | +0.28% | 67,900 | 137億3339万 | +3.95% | 8.16 | 0.52 |
| 02/02 | 1,064 | 1,085 | 1,049 | 1,075 | +1.42% | 37,000 | 136億9517万 | +4.67% | 8.14 | 0.52 |
| 02/01 | 1,038 | 1,061 | 1,033 | 1,060 | +2.02% | 27,800 | 135億407万 | +4.13% | 8.03 | 0.51 |
| 01/31 | 1,047 | 1,063 | 1,037 | 1,039 | -1.61% | 41,200 | 132億3654万 | +2.87% | 7.87 | 0.5 |
| 01/30 | 1,073 | 1,083 | 1,047 | 1,056 | -1.49% | 76,200 | 134億5311万 | +5.39% | 8 | 0.51 |
| 01/29 | 1,069 | 1,081 | 1,065 | 1,072 | -0.09% | 27,900 | 136億5695万 | +7.74% | 8.12 | 0.51 |
| 01/26 | 1,109 | 1,123 | 1,057 | 1,073 | -2.81% | 69,900 | 136億6969万 | +8.71% | 8.12 | 0.51 |
| 01/25 | 1,078 | 1,110 | 1,078 | 1,104 | +1.75% | 18,600 | 140億6462万 | +12.77% | 8.36 | 0.53 |
| 01/24 | 1,104 | 1,120 | 1,078 | 1,085 | -2.69% | 46,700 | 138億2257万 | +11.86% | 8.22 | 0.52 |
| 01/23 | 1,118 | 1,134 | 1,092 | 1,115 | +0.18% | 86,700 | 142億476万 | +16.02% | 8.44 | 0.53 |
| 01/22 | 1,098 | 1,116 | 1,076 | 1,113 | +3.25% | 96,200 | 141億7928万 | +17.03% | 8.43 | 0.53 |
| 01/19 | 1,086 | 1,099 | 1,058 | 1,078 | -1.28% | 60,500 | 137億3339万 | +14.68% | 8.16 | 0.52 |
| 01/18 | 1,097 | 1,139 | 1,077 | 1,092 | +0.55% | 85,800 | 139億1174万 | +17.17% | 8.27 | 0.52 |
| 01/17 | 1,139 | 1,140 | 1,073 | 1,086 | -3.72% | 100,200 | 138億3530万 | +18.17% | 8.22 | 0.52 |
| 01/16 | 1,114 | 1,135 | 1,073 | 1,128 | +0.98% | 125,000 | 143億7037万 | +24.5% | 8.54 | 0.54 |
| 01/15 | 1,124 | 1,206 | 1,111 | 1,117 | -0.27% | 246,400 | 142億3024万 | +25.08% | 8.46 | 0.54 |
| 01/12 | 1,053 | 1,168 | 1,053 | 1,120 | +10.56% | 412,300 | 142億6845万 | +27.42% | 8.48 | 0.54 |
| 01/11 | 1,000 | 1,031 | 988 | 1,013 | +2.22% | 78,800 | 129億531万 | +17.11% | 7.67 | 0.49 |
| 01/10 | 1,005 | 1,017 | 970 | 991 | -1.59% | 66,600 | 126億2503万 | +15.77% | 7.5 | 0.47 |
| 01/09 | 1,021 | 1,039 | 991 | 1,007 | +1.72% | 166,700 | 128億2887万 | +18.89% | 7.63 | 0.48 |
| 01/05 | 946 | 1,066 | 941 | 990 | +8.08% | 339,600 | 126億1229万 | +18.14% | 7.5 | 0.47 |
| 01/04 | 844 | 924 | 844 | 916 | +9.18% | 150,900 | 116億6956万 | +10.49% | 6.94 | 0.44 |
| 2023 | ||||||||||
| 12/29 | 847 | 848 | 825 | 839 | -0.59% | 18,400 | 106億8860万 | +1.94% | 6.35 | 0.45 |
| 12/28 | 853 | 863 | 840 | 844 | +0.12% | 18,400 | 107億5230万 | +2.8% | 6.39 | 0.45 |
| 12/27 | 831 | 843 | 823 | 843 | +2.55% | 16,500 | 107億3956万 | +3.06% | 6.38 | 0.45 |
| 12/26 | 847 | 849 | 821 | 822 | -2.49% | 22,200 | 104億7203万 | +1.11% | 6.22 | 0.44 |
| 12/25 | 858 | 872 | 837 | 843 | -1.17% | 39,000 | 107億3956万 | +4.2% | 6.38 | 0.45 |
| 12/22 | 864 | 882 | 853 | 853 | -1.04% | 32,100 | 108億6696万 | +6.09% | 6.46 | 0.45 |
| 12/21 | 860 | 867 | 854 | 862 | -0.46% | 15,700 | 109億8161万 | +7.88% | 6.53 | 0.46 |
| 12/20 | 883 | 883 | 859 | 866 | -0.23% | 23,800 | 110億3257万 | +9.07% | 6.56 | 0.46 |
| 12/19 | 883 | 883 | 856 | 868 | -1.48% | 36,300 | 110億5805万 | +10.01% | 6.57 | 0.46 |
| 12/18 | 868 | 891 | 867 | 881 | +0.34% | 22,300 | 112億2367万 | +12.37% | 6.67 | 0.47 |
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 | 585 5/30 5/16 | 441 11/10 | 25,000 5/1 | - | - | +28.17% 6/7 | -13.45% 11/10 |
| 2008年 3月期 | 650 6/7 | 378 3/25 | 100,000 1/4 | - | - | +8.63% 7/6 | -19.81% 12/21 |
| 2009年 3月期 | 400 5/19 | 157 10/27 | 25,000 5/16 | - | - | +12.05% 12/22 | -31.74% 9/16 |
| 2010年 3月期 | 205 3/26 10/2 他4件 | 168 12/2 | 36,000 12/3 | - | - | +22.82% 4/13 | -11.43% 12/2 |
| 2011年 3月期 | 242 4/13 | 170 3/15 | 19,000 3/15 | 30億8300万 | 21億6574万 | +6.02% 9/27 | -8.57% 3/15 |
| 2012年 3月期 | 225 3/27 3/26 | 156 12/19 12/16 | 13,000 1/25 | 28億6643万 | 19億8739万 | +17.95% 3/16 | -11.1% 5/24 |
| 2013年 3月期 | 310 3/18 | 173 11/14 | 39,000 2/8 | 39億4930万 | 22億396万 | +36.08% 2/7 | -9.76% 4/4 |
| 2014年 3月期 | 328 2/18 | 221 6/12 | 30,000 5/9 | 41億7862万 | 28億1547万 | +13.06% 2/18 | -16.28% 6/7 |
| 2015年 3月期 | 413 2/19 | 298 5/13 4/9 | 44,000 2/9 | 52億6149万 | 37億9642万 | +21.15% 2/9 | -8.84% 5/22 |
| 2016年 3月期 | 394 4/14 | 286 2/12 | 80,000 11/6 | 50億1944万 | 36億4355万 | +6.86% 8/3 | -12.63% 9/7 |
| 2017年 3月期 | 473 3/10 | 274 5/2 | 255,000 12/8 | 60億2587万 | 34億9067万 | +27.11% 12/8 | -4.5% 4/10 |
| 2018年 3月期 | 779 2/2 | 433 4/14 | 212,000 11/13 | 99億2422万 | 55億1628万 | +16.84% 12/1 | -9.17% 2/6 |
| 2019年 3月期 | 648 4/5 | 380 12/26 | 26,000 5/9 | 82億5532万 | 48億4108万 | +6.93% 3/26 | -19.29% 12/25 |
| 2020年 3月期 | 608 2/5 | 240 3/19 | 660,900 3/3 | 77億4573万 | 30億5752万 | +13.46% 9/26 | -43.03% 3/13 |
| 2021年 3月期 | 515 3/17 | 262 4/6 | 376,900 3/17 | 65億6094万 | 33億3780万 | +27.33% 3/16 | -8.56% 4/21 |
| 2022年 3月期 | 670 9/27 | 337 5/21 | 1,929,200 8/18 | 85億3559万 | 42億9327万 | +38.93% 8/18 | -12.13% 10/14 |
| 2023年 3月期 | 640 2/22 | 416 6/20 | 176,500 5/20 | 81億5340万 | 52億9971万 | +40.16% 5/9 | -5.02% 6/24 |
| 2024年 3月期 | 1,448 3/7 | 539 4/6 | 724,500 11/22 | 184億4707万 | 68億6669万 | +57.38% 5/10 | -15.92% 5/31 |
| 最新 | 1,042 2024/5/17 | 13,500 | 132億7476万 | -6.38% 1,113 | |||
年間値上がり率
- 1984/12/25 vs 1983/12/27
- 102%（2.02倍）
- 1985/12/27 vs 1984/12/25
- -3%（0.97倍）
- 1986/12/27 vs 1985/12/27
- 34%（1.34倍）
- 1987/12/28 vs 1986/12/27
- 163%（2.63倍）
- 1988/12/27 vs 1987/12/28
- -19%（0.81倍）
- 1989/12/28 vs 1988/12/27
- 117%（2.17倍）
- 1990/12/26 vs 1989/12/28
- -51%（0.49倍）
- 1991/12/27 vs 1990/12/26
- -18%（0.82倍）
- 1992/12/28 vs 1991/12/27
- -31%（0.69倍）
- 1993/12/27 vs 1992/12/28
- 12%（1.12倍）
- 1994/12/28 vs 1993/12/27
- 24%（1.24倍）
- 1995/12/28 vs 1994/12/28
- -2%（0.98倍）
- 1996/12/25 vs 1995/12/28
- 17%（1.17倍）
- 1997/12/29 vs 1996/12/25
- -41%（0.59倍）
- 1998/12/30 vs 1997/12/29
- -53%（0.47倍）
- 1999/12/29 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/29
- -29%（0.71倍）
- 2001/12/26 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/26 vs 2001/12/26
- 3%（1.03倍）
- 2003/12/29 vs 2002/12/26
- 5%（1.05倍）
- 2004/12/30 vs 2003/12/29
- 67%（1.67倍）
- 2005/12/30 vs 2004/12/30
- 64%（1.64倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/27 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/26 vs 2007/12/27
- -47%（0.53倍）
- 2009/12/28 vs 2008/12/26
- -10%（0.9倍）
- 2010/12/29 vs 2009/12/28
- 0%（1倍）
- 2011/12/26 vs 2010/12/29
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/26
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- 25%（1.25倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 19%（1.19倍）
- 2017/12/29 vs 2016/12/30
- 64%（1.64倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 53%（1.53倍）
- 2020/12/30 vs 2019/12/30
- -45%（0.55倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 77%（1.77倍）
- 2024/05/17 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
156円（2011/12/19） - 568%（6.68倍）
1,042円（5/17）