株価チャート
株価
5/20
- 前日 (5/17)
- 1,314
- 始値
- 1,303
- 高値
- 1,310
- 安値
- 1,303
- 終値 -0.3%
- 1,310
- 出来高 +133.33%
- 1,400
乖離率
- 株価（5日）
移動平均値 - -0.15%
1,312 - 株価（25日）
移動平均値 - -0.15%
1,312 - 出来高（5日）
移動平均値 - +79.49%
780
2023/12/18～2024/05/20
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 | 1,303 | 1,310 | 1,303 | 1,310 | -0.3% | 1,400 | 19億2570万 | -0.15% | 6.86 | 0.44 |
| 05/17 | 1,314 | 1,314 | 1,311 | 1,314 | -0.15% | 600 | 19億3158万 | +0.15% | 6.88 | 0.44 |
| 05/16 | 1,306 | 1,316 | 1,306 | 1,316 | +0.53% | 1,100 | 19億3452万 | +0.3% | 6.89 | 0.44 |
| 05/15 | 1,306 | 1,309 | 1,305 | 1,309 | -0.08% | 600 | 19億2423万 | -0.23% | 6.85 | 0.44 |
| 05/14 | 1,307 | 1,310 | 1,307 | 1,310 | +0.38% | 200 | 19億2570万 | -0.23% | 6.86 | 0.44 |
| 05/13 | 1,305 | 1,305 | 1,305 | 1,305 | 0% | 100 | 19億1835万 | -0.68% | 6.83 | 0.43 |
| 05/10 | 1,321 | 1,327 | 1,305 | 1,305 | -0.76% | 2,300 | 19億1835万 | -0.84% | 6.83 | 0.43 |
| 05/09 | 1,318 | 1,320 | 1,315 | 1,315 | +0.54% | 300 | 19億3305万 | -0.23% | 6.89 | 0.44 |
| 05/08 | 1,308 | 1,308 | 1,308 | 1,308 | 0% | 300 | 19億2276万 | -0.83% | 6.85 | 0.44 |
| 05/07 | 1,309 | 1,309 | 1,308 | 1,308 | +0.08% | 300 | 19億2276万 | -1.06% | 6.85 | 0.44 |
| 05/01 | 1,309 | 1,318 | 1,305 | 1,307 | 0% | 1,000 | 19億2129万 | -1.28% | 6.84 | 0.44 |
| 04/30 | 1,306 | 1,310 | 1,305 | 1,307 | -1.58% | 1,700 | 19億2129万 | -1.43% | 6.84 | 0.44 |
| 04/26 | 1,307 | 1,328 | 1,307 | 1,328 | +1.07% | 200 | 19億5216万 | +0.08% | 6.95 | 0.44 |
| 04/25 | 1,317 | 1,317 | 1,305 | 1,314 | +0.23% | 2,600 | 19億3158万 | -1.13% | 6.88 | 0.44 |
| 04/24 | 1,311 | 1,311 | 1,311 | 1,311 | -0.23% | 200 | 19億2717万 | -1.43% | 6.87 | 0.44 |
| 04/23 | 1,308 | 1,316 | 1,308 | 1,314 | +0.46% | 900 | 19億3158万 | -1.35% | 6.88 | 0.44 |
| 04/22 | 1,302 | 1,308 | 1,302 | 1,308 | -0.15% | 2,600 | 19億2276万 | -1.95% | 6.85 | 0.44 |
| 04/19 | 1,318 | 1,318 | 1,310 | 1,310 | -0.61% | 500 | 19億2570万 | -1.87% | 6.86 | 0.44 |
| 04/18 | 1,316 | 1,318 | 1,316 | 1,318 | +0.76% | 500 | 19億3746万 | -1.35% | 6.9 | 0.44 |
| 04/17 | 1,308 | 1,308 | 1,308 | 1,308 | -0.53% | 100 | 19億2276万 | -2.1% | 6.85 | 0.44 |
| 04/16 | 1,307 | 1,315 | 1,307 | 1,315 | -0.15% | 700 | 19億3305万 | -1.72% | 6.89 | 0.44 |
| 04/15 | 1,302 | 1,317 | 1,302 | 1,317 | -0.53% | 2,400 | 19億3599万 | -1.57% | 6.9 | 0.44 |
| 04/12 | 1,312 | 1,324 | 1,305 | 1,324 | +1.07% | 3,500 | 19億4628万 | -1.19% | 6.93 | 0.44 |
| 04/11 | 1,314 | 1,314 | 1,308 | 1,310 | +0.23% | 700 | 19億2570万 | -2.24% | 6.86 | 0.44 |
| 04/10 | 1,306 | 1,320 | 1,306 | 1,307 | -0.91% | 3,000 | 19億2129万 | -2.54% | 6.84 | 0.44 |
| 04/09 | 1,333 | 1,333 | 1,305 | 1,319 | +0.38% | 1,800 | 19億3893万 | -1.71% | 6.91 | 0.44 |
| 04/08 | 1,314 | 1,314 | 1,310 | 1,314 | -0.08% | 1,000 | 19億3158万 | -2.16% | 6.88 | 0.44 |
| 04/05 | 1,320 | 1,320 | 1,315 | 1,315 | -0.45% | 500 | 19億3305万 | -2.16% | 6.89 | 0.44 |
| 04/04 | 1,348 | 1,349 | 1,321 | 1,321 | -1.42% | 1,500 | 19億4187万 | -1.78% | 6.92 | 0.44 |
| 04/03 | 1,347 | 1,358 | 1,340 | 1,340 | -1.47% | 800 | 19億6980万 | -0.37% | 7.02 | 0.45 |
| 04/02 | 1,353 | 1,362 | 1,334 | 1,360 | -0.29% | 700 | 19億9920万 | +1.12% | 7.12 | 0.45 |
| 04/01 | 1,365 | 1,365 | 1,336 | 1,364 | +2.17% | 1,300 | 20億508万 | +1.56% | 7.14 | 0.45 |
| 03/29 | 1,358 | 1,358 | 1,335 | 1,335 | -2.7% | 600 | 19億6245万 | -0.52% | 6 | 0.44 |
| 03/28 | 1,306 | 1,372 | 1,306 | 1,372 | +1.4% | 500 | 20億1684万 | +2.31% | 6.17 | 0.46 |
| 03/27 | 1,350 | 1,359 | 1,350 | 1,353 | -0.37% | 1,800 | 19億8891万 | +1.05% | 6.09 | 0.45 |
| 03/26 | 1,332 | 1,365 | 1,332 | 1,358 | +0.59% | 1,600 | 19億9626万 | +1.49% | 6.11 | 0.45 |
| 03/25 | 1,353 | 1,380 | 1,350 | 1,350 | -0.88% | 1,400 | 19億8450万 | +1.05% | 6.07 | 0.45 |
| 03/22 | 1,355 | 1,362 | 1,355 | 1,362 | +0.59% | 800 | 20億214万 | +2.1% | 6.13 | 0.45 |
| 03/21 | 1,341 | 1,360 | 1,341 | 1,354 | +0.89% | 1,100 | 19億9038万 | +1.65% | 6.09 | 0.45 |
| 03/19 | 1,359 | 1,359 | 1,342 | 1,342 | -2.26% | 300 | 19億7274万 | +0.83% | 6.04 | 0.45 |
| 03/18 | 1,340 | 1,373 | 1,340 | 1,373 | +2.46% | 2,700 | 20億1831万 | +3.08% | 6.18 | 0.46 |
| 03/15 | 1,318 | 1,340 | 1,318 | 1,340 | +1.21% | 500 | 19億6980万 | +0.6% | 6.03 | 0.45 |
| 03/14 | 1,340 | 1,340 | 1,324 | 1,324 | -0.75% | 400 | 19億4628万 | -0.6% | 5.95 | 0.44 |
| 03/13 | 1,319 | 1,334 | 1,308 | 1,334 | -0.15% | 2,700 | 19億6098万 | +0.08% | 6 | 0.44 |
| 03/12 | 1,320 | 1,336 | 1,320 | 1,336 | +0.07% | 1,300 | 19億6392万 | +0.07% | 6.01 | 0.45 |
| 03/11 | 1,349 | 1,349 | 1,335 | 1,335 | -0.96% | 1,000 | 19億6245万 | 0% | 6 | 0.44 |
| 03/08 | 1,338 | 1,349 | 1,336 | 1,348 | +1.13% | 1,000 | 19億8156万 | +1.05% | 6.06 | 0.45 |
| 03/07 | 1,341 | 1,350 | 1,333 | 1,333 | -1.11% | 1,100 | 19億5951万 | -0.15% | 6 | 0.44 |
| 03/06 | 1,321 | 1,348 | 1,320 | 1,348 | +1.35% | 1,200 | 19億8156万 | +0.9% | 6.06 | 0.45 |
| 03/05 | 1,340 | 1,340 | 1,330 | 1,330 | -0.75% | 200 | 19億5510万 | -0.52% | 5.98 | 0.44 |
| 03/04 | 1,341 | 1,345 | 1,335 | 1,340 | 0% | 1,000 | 19億6980万 | +0.15% | 6.03 | 0.45 |
| 03/01 | 1,338 | 1,340 | 1,335 | 1,340 | +0.3% | 600 | 19億6980万 | +0.07% | 6.03 | 0.45 |
| 02/29 | 1,336 | 1,340 | 1,331 | 1,336 | +0.53% | 700 | 19億6392万 | -0.15% | 6.01 | 0.45 |
| 02/28 | 1,327 | 1,329 | 1,327 | 1,329 | -0.08% | 900 | 19億5363万 | -0.67% | 5.98 | 0.44 |
| 02/27 | 1,319 | 1,330 | 1,319 | 1,330 | +0.83% | 2,000 | 19億5510万 | -0.6% | 5.98 | 0.44 |
| 02/26 | 1,325 | 1,325 | 1,287 | 1,319 | -0.45% | 5,300 | 19億3893万 | -1.35% | 5.93 | 0.44 |
| 02/22 | 1,309 | 1,339 | 1,309 | 1,325 | +1.22% | 3,000 | 19億4775万 | -0.9% | 5.96 | 0.44 |
| 02/21 | 1,320 | 1,325 | 1,309 | 1,309 | -1.36% | 500 | 19億2423万 | -2.09% | 5.89 | 0.44 |
| 02/20 | 1,325 | 1,328 | 1,311 | 1,327 | -0.23% | 700 | 19億5069万 | -0.82% | 5.97 | 0.44 |
| 02/19 | 1,325 | 1,330 | 1,325 | 1,330 | +2.31% | 300 | 19億5510万 | -0.67% | 5.98 | 0.44 |
| 02/16 | 1,306 | 1,317 | 1,289 | 1,300 | -0.61% | 3,700 | 19億1100万 | -2.84% | 5.85 | 0.43 |
| 02/15 | 1,318 | 1,319 | 1,300 | 1,308 | -0.76% | 2,400 | 19億2276万 | -2.32% | 5.88 | 0.44 |
| 02/14 | 1,326 | 1,328 | 1,318 | 1,318 | -0.75% | 1,700 | 19億3746万 | -1.64% | 5.93 | 0.44 |
| 02/13 | 1,347 | 1,355 | 1,327 | 1,328 | -2.78% | 2,200 | 19億5216万 | -1.04% | 5.97 | 0.44 |
| 02/09 | 1,369 | 1,383 | 1,365 | 1,366 | -0.07% | 5,100 | 20億802万 | +1.79% | 6.14 | 0.46 |
| 02/08 | 1,346 | 1,368 | 1,340 | 1,367 | +1.56% | 2,000 | 20億949万 | +1.94% | 6.15 | 0.46 |
| 02/07 | 1,360 | 1,365 | 1,335 | 1,346 | -0.44% | 600 | 19億7862万 | +0.6% | 6.05 | 0.45 |
| 02/06 | 1,359 | 1,359 | 1,350 | 1,352 | -0.88% | 600 | 19億8744万 | +1.12% | 6.08 | 0.45 |
| 02/05 | 1,342 | 1,364 | 1,341 | 1,364 | +2.1% | 500 | 20億508万 | +2.25% | 6.13 | 0.45 |
| 02/02 | 1,330 | 1,336 | 1,330 | 1,336 | +0.38% | 500 | 19億6392万 | +0.23% | 6.01 | 0.45 |
| 02/01 | 1,322 | 1,354 | 1,322 | 1,331 | -2.35% | 5,600 | 19億5657万 | -0.08% | 5.99 | 0.44 |
| 01/31 | 1,351 | 1,363 | 1,350 | 1,363 | +0.44% | 700 | 20億361万 | +2.4% | 6.13 | 0.45 |
| 01/30 | 1,343 | 1,357 | 1,343 | 1,357 | -0.8% | 400 | 19億9479万 | +1.95% | 6.1 | 0.45 |
| 01/29 | 1,368 | 1,368 | 1,368 | 1,368 | +0.81% | 200 | 20億1096万 | +2.86% | 6.15 | 0.46 |
| 01/26 | 1,357 | 1,357 | 1,357 | 1,357 | 0% | 500 | 19億9479万 | +2.18% | 6.1 | 0.45 |
| 01/25 | 1,340 | 1,380 | 1,339 | 1,357 | +1.34% | 14,000 | 19億9479万 | +2.18% | 6.1 | 0.45 |
| 01/24 | 1,338 | 1,339 | 1,325 | 1,339 | +0.45% | 600 | 19億6833万 | +0.98% | 6.02 | 0.45 |
| 01/23 | 1,330 | 1,333 | 1,330 | 1,333 | +1.06% | 1,100 | 19億5951万 | +0.53% | 6 | 0.44 |
| 01/22 | 1,330 | 1,330 | 1,319 | 1,319 | +0.08% | 800 | 19億3893万 | -0.45% | 5.93 | 0.44 |
| 01/19 | 1,325 | 1,325 | 1,318 | 1,318 | +0.15% | 300 | 19億3746万 | -0.6% | 5.93 | 0.44 |
| 01/18 | 1,322 | 1,322 | 1,316 | 1,316 | -0.45% | 600 | 19億3452万 | -0.75% | 5.92 | 0.44 |
| 01/17 | 1,337 | 1,337 | 1,322 | 1,322 | -1.12% | 500 | 19億4334万 | -0.38% | 5.95 | 0.44 |
| 01/16 | 1,337 | 1,337 | 1,337 | 1,337 | 0% | 100 | 19億6539万 | +0.68% | 6.01 | 0.45 |
| 01/15 | 1,316 | 1,340 | 1,314 | 1,337 | +1.91% | 1,400 | 19億6539万 | +0.75% | 6.01 | 0.45 |
| 01/12 | 1,319 | 1,319 | 1,312 | 1,312 | -0.61% | 500 | 19億2864万 | -0.98% | 5.9 | 0.44 |
| 01/11 | 1,335 | 1,340 | 1,320 | 1,320 | -1.35% | 800 | 19億4040万 | -0.38% | 5.94 | 0.44 |
| 01/10 | 1,342 | 1,362 | 1,330 | 1,338 | -1.83% | 3,000 | 19億6686万 | +0.9% | 6.02 | 0.45 |
| 01/09 | 1,350 | 1,363 | 1,350 | 1,363 | +1.56% | 1,900 | 20億361万 | +2.95% | 6.13 | 0.45 |
| 01/05 | 1,327 | 1,342 | 1,326 | 1,342 | +1.74% | 1,000 | 19億7274万 | +1.51% | 6.04 | 0.45 |
| 01/04 | 1,305 | 1,322 | 1,305 | 1,319 | +1.31% | 400 | 19億3893万 | -0.23% | 5.93 | 0.44 |
| 2023 | ||||||||||
| 12/29 | 1,301 | 1,302 | 1,301 | 1,302 | -1.06% | 200 | 19億1394万 | -1.59% | 5.86 | 0.47 |
| 12/28 | 1,291 | 1,316 | 1,291 | 1,316 | +1.94% | 400 | 19億3452万 | -0.6% | 5.92 | 0.47 |
| 12/27 | 1,290 | 1,302 | 1,280 | 1,291 | -2.2% | 5,900 | 18億9777万 | -2.57% | 5.81 | 0.46 |
| 12/26 | 1,314 | 1,320 | 1,314 | 1,320 | +0.46% | 900 | 19億4040万 | -0.38% | 5.94 | 0.47 |
| 12/25 | 1,333 | 1,336 | 1,314 | 1,314 | -0.61% | 3,100 | 19億3158万 | -0.83% | 5.91 | 0.47 |
| 12/22 | 1,352 | 1,352 | 1,322 | 1,322 | -3.08% | 1,300 | 19億4334万 | -0.23% | 5.95 | 0.47 |
| 12/21 | 1,316 | 1,364 | 1,316 | 1,364 | +3.02% | 1,700 | 20億508万 | +3.1% | 6.13 | 0.49 |
| 12/20 | 1,332 | 1,332 | 1,324 | 1,324 | +0.3% | 200 | 19億4628万 | +0.3% | 5.95 | 0.47 |
| 12/19 | 1,345 | 1,345 | 1,316 | 1,320 | -1.86% | 1,200 | 19億4040万 | +0.15% | 5.94 | 0.47 |
| 12/18 | 1,337 | 1,345 | 1,326 | 1,345 | +1.51% | 400 | 19億7715万 | +2.13% | 6.05 | 0.48 |
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 | 4,500 450 4/4 | 2,960 296 1/11 296 12/26 他2件 | 22,600 226,000 12/18 | - | - | +11.56% 8/17 | -10% 5/18 |
| 2008年 3月期 | 3,490 349 6/5 | 2,360 236 1/22 | 6,400 64,000 12/3 | - | - | +8.08% 6/16 | -10.13% 8/17 |
| 2009年 3月期 | 2,730 273 6/16 | 1,800 180 2/23 | 2,400 24,000 10/29 | - | - | +6.84% 4/24 | -15.28% 10/28 |
| 2010年 3月期 | 2,200 220 4/24 | 1,530 153 2/9 | 4,100 41,000 11/10 | - | - | +6.92% 8/24 | -10.62% 12/7 |
| 2011年 3月期 | 2,440 244 2/25 | 1,510 151 7/6 | 4,500 45,000 10/25 | 35億8680万 | 22億1970万 | +26.1% 2/25 | -11.76% 5/2 |
| 2012年 3月期 | 1,840 184 4/6 | 1,420 142 12/30 | 3,400 34,000 12/26 | 27億480万 | 20億8740万 | +9.59% 7/4 | -7.36% 12/30 |
| 2013年 3月期 | 1,790 179 7/10 | 1,550 155 6/4 155 5/29 | 5,200 52,000 1/10 | 26億3130万 | 22億7850万 | +9.31% 7/10 | -6.03% 4/2 |
| 2014年 3月期 | 2,000 200 1/29 | 1,520 152 6/12 152 6/10 | 5,200 52,000 9/26 | 29億4000万 | 22億3440万 | +13.33% 1/29 | -6.4% 3/27 |
| 2015年 3月期 | 2,080 208 3/5 | 1,520 152 10/17 | 65,200 652,000 3/5 | 30億5760万 | 22億3440万 | +12.54% 3/5 | -5.9% 10/16 |
| 2016年 3月期 | 2,070 207 4/8 | 1,510 151 2/15 | 106,200 1,062,000 4/8 | 30億4290万 | 22億1970万 | +4.32% 3/17 | -10.38% 8/24 |
| 2017年 3月期 | 1,790 179 12/6 | 1,520 152 6/24 | 3,500 35,000 12/19 | 26億3130万 | 22億3440万 | +5.98% 11/18 | -6.89% 4/25 |
| 2018年 3月期 | 1,630 11/1 | 1,480 148 7/19 | 24,100 241,000 7/19 | 23億9610万 | 21億7560万 | +4.36% 11/10 | -4.54% 2/13 |
| 2019年 3月期 | 1,589 5/7 | 1,175 12/26 | 30,600 11/9 | 23億3583万 | 17億2725万 | +6.53% 2/19 | -13.12% 12/25 |
| 2020年 3月期 | 1,479 12/18 | 1,100 3/13 | 37,600 11/8 | 21億7413万 | 16億1700万 | +4.39% 6/1 | -19.47% 3/13 |
| 2021年 3月期 | 1,468 3/18 | 1,190 4/15 | 25,700 3/17 | 21億5796万 | 17億4930万 | +9.13% 11/10 | -4.44% 8/6 |
| 2022年 3月期 | 1,659 8/17 | 1,207 3/9 | 13,000 11/15 | 24億3873万 | 17億7429万 | +15.4% 8/17 | -8.38% 3/3 |
| 2023年 3月期 | 1,730 3/1 | 1,118 10/4 | 20,400 2/10 | 25億4310万 | 16億4346万 | +27.84% 2/27 | -10.64% 3/27 |
| 2024年 3月期 | 2,054 4/13 | 1,250 7/11 | 171,400 9/12 | 30億1938万 | 18億3750万 | +23.76% 9/11 | -8.79% 5/15 |
| 最新 | 1,310 2024/5/20 | 1,400 | 19億2570万 | -0.15% 1,312 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 69%（1.69倍）
- 1985/12/28 vs 1984/12/28
- 74%（1.74倍）
- 1986/12/27 vs 1985/12/28
- -21%（0.79倍）
- 1987/12/28 vs 1986/12/27
- 8%（1.08倍）
- 1988/12/28 vs 1987/12/28
- 27%（1.27倍）
- 1989/12/29 vs 1988/12/28
- 55%（1.55倍）
- 1990/12/25 vs 1989/12/29
- -46%（0.54倍）
- 1991/12/25 vs 1990/12/25
- 0%（1倍）
- 1992/12/28 vs 1991/12/25
- -26%（0.74倍）
- 1993/12/28 vs 1992/12/28
- -9%（0.91倍）
- 1994/12/30 vs 1993/12/28
- 17%（1.17倍）
- 1995/12/28 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/28
- -8%（0.92倍）
- 1997/12/30 vs 1996/12/30
- -37%（0.63倍）
- 1998/12/29 vs 1997/12/30
- -38%（0.62倍）
- 1999/12/30 vs 1998/12/29
- -22%（0.78倍）
- 2000/12/27 vs 1999/12/30
- 20%（1.2倍）
- 2001/12/26 vs 2000/12/27
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/26
- -47%（0.53倍）
- 2003/12/30 vs 2002/12/30
- 73%（1.73倍）
- 2004/12/30 vs 2003/12/30
- 184%（2.84倍）
- 2005/12/30 vs 2004/12/30
- 81%（1.81倍）
- 2006/12/29 vs 2005/12/30
- -38%（0.62倍）
- 2007/12/27 vs 2006/12/29
- -11%（0.89倍）
- 2008/12/30 vs 2007/12/27
- -24%（0.76倍）
- 2009/12/28 vs 2008/12/30
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/28
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -11%（0.89倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/27 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/27
- -9%（0.91倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/29 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/29
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/05/20 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
410円（2002/11/20） - 220%（3.2倍）
1,310円（5/20）