株価チャート
株価
5/17
- 前日 (5/16)
- 1,876
- 始値
- 1,873
- 高値
- 1,880
- 安値
- 1,867
- 終値 +0.21%
- 1,880
- 出来高 -33.33%
- 800
乖離率
- 株価（5日）
移動平均値 - -0.11%
1,882 - 株価（25日）
移動平均値 - -0.11%
1,882 - 出来高（5日）
移動平均値 - -49.37%
1,580
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 | 1,873 | 1,880 | 1,867 | 1,880 | +0.21% | 800 | 304億5600万 | -0.11% | 20.3 | 2.14 |
| 05/16 | 1,893 | 1,893 | 1,875 | 1,876 | -0.58% | 1,200 | 303億9120万 | -0.42% | 20.26 | 2.14 |
| 05/15 | 1,890 | 1,895 | 1,887 | 1,887 | +0.11% | 2,100 | 305億6940万 | +0.11% | 20.38 | 2.15 |
| 05/14 | 1,882 | 1,885 | 1,878 | 1,885 | +0.27% | 1,400 | 305億3700万 | -0.05% | 20.36 | 2.15 |
| 05/13 | 1,880 | 1,885 | 1,880 | 1,880 | +0.53% | 2,400 | 304億5600万 | -0.42% | 20.3 | 2.14 |
| 05/10 | 1,864 | 1,870 | 1,860 | 1,870 | +0.32% | 800 | 302億9400万 | -1.01% | 20.2 | 2.13 |
| 05/09 | 1,868 | 1,868 | 1,855 | 1,864 | -0.21% | 1,600 | 301億9680万 | -1.58% | 20.13 | 2.12 |
| 05/08 | 1,870 | 1,870 | 1,860 | 1,868 | +0.27% | 1,600 | 302億6160万 | -1.53% | 20.17 | 2.13 |
| 05/07 | 1,863 | 1,863 | 1,863 | 1,863 | 0% | 400 | 301億8060万 | -2% | 20.12 | 2.12 |
| 05/02 | 1,863 | 1,870 | 1,863 | 1,863 | -0.21% | 2,200 | 301億8060万 | -2.2% | 20.12 | 2.12 |
| 05/01 | 1,875 | 1,885 | 1,865 | 1,867 | -0.43% | 4,900 | 302億4540万 | -2.25% | 20.16 | 2.13 |
| 04/30 | 1,862 | 1,875 | 1,862 | 1,875 | +0.59% | 1,300 | 303億7500万 | -2.14% | 20.25 | 2.14 |
| 04/26 | 1,877 | 1,890 | 1,861 | 1,864 | -0.32% | 2,500 | 301億9680万 | -3.02% | 20.13 | 2.12 |
| 04/25 | 1,884 | 1,884 | 1,868 | 1,870 | -1.11% | 3,400 | 302億9400万 | -2.96% | 20.2 | 2.13 |
| 04/24 | 1,888 | 1,891 | 1,883 | 1,891 | +0.16% | 1,400 | 306億3420万 | -2.12% | 20.42 | 2.15 |
| 04/23 | 1,889 | 1,889 | 1,888 | 1,888 | +0.43% | 700 | 305億8560万 | -2.53% | 20.39 | 2.15 |
| 04/22 | 1,880 | 1,887 | 1,879 | 1,880 | 0% | 1,000 | 304億5600万 | -3.19% | 20.3 | 2.14 |
| 04/19 | 1,883 | 1,883 | 1,880 | 1,880 | -0.27% | 900 | 304億5600万 | -3.39% | 20.3 | 2.14 |
| 04/18 | 1,903 | 1,903 | 1,884 | 1,885 | -0.79% | 800 | 305億3700万 | -3.38% | 20.36 | 2.15 |
| 04/17 | 1,887 | 1,903 | 1,887 | 1,900 | +0.53% | 1,800 | 307億8000万 | -2.76% | 20.52 | 2.16 |
| 04/16 | 1,907 | 1,907 | 1,888 | 1,890 | -0.89% | 2,900 | 306億1800万 | -3.42% | 20.41 | 2.15 |
| 04/15 | 1,905 | 1,907 | 1,901 | 1,907 | +0.1% | 1,800 | 308億9340万 | -2.75% | 20.59 | 2.17 |
| 04/12 | 1,905 | 1,905 | 1,902 | 1,905 | -0.1% | 3,400 | 308億6100万 | -3% | 20.57 | 2.17 |
| 04/11 | 1,914 | 1,915 | 1,902 | 1,907 | -0.37% | 1,500 | 308億9340万 | -3.05% | 20.59 | 2.17 |
| 04/10 | 1,914 | 1,914 | 1,911 | 1,914 | 0% | 900 | 310億680万 | -2.89% | 20.67 | 2.18 |
| 04/09 | 1,917 | 1,917 | 1,902 | 1,914 | -0.05% | 2,400 | 310億680万 | -3.04% | 20.67 | 2.18 |
| 04/08 | 1,935 | 1,935 | 1,905 | 1,915 | -0.1% | 2,000 | 310億2300万 | -3.14% | 20.68 | 2.18 |
| 04/05 | 1,915 | 1,923 | 1,915 | 1,917 | +0.1% | 800 | 310億5540万 | -3.18% | 20.7 | 2.18 |
| 04/04 | 1,920 | 1,920 | 1,906 | 1,915 | -0.36% | 1,500 | 310億2300万 | -3.43% | 20.68 | 2.18 |
| 04/03 | 1,911 | 1,938 | 1,906 | 1,922 | -3.08% | 3,300 | 311億3640万 | -3.22% | 20.76 | 2.19 |
| 04/02 | 1,982 | 1,983 | 1,962 | 1,983 | +1.74% | 1,300 | 321億2460万 | -0.35% | 21.42 | 2.26 |
| 04/01 | 1,964 | 1,964 | 1,943 | 1,949 | -0.41% | 1,400 | 315億7380万 | -2.06% | 21.05 | 2.22 |
| 03/29 | 1,955 | 1,957 | 1,945 | 1,957 | -0.1% | 2,200 | 317億340万 | -1.76% | 52.57 | 2.23 |
| 03/28 | 1,972 | 1,983 | 1,959 | 1,959 | -2.29% | 3,000 | 317億3580万 | -1.76% | 52.63 | 2.23 |
| 03/27 | 2,013 | 2,013 | 1,998 | 2,005 | +0.15% | 5,800 | 324億8100万 | +0.5% | 53.86 | 2.28 |
| 03/26 | 2,008 | 2,008 | 2,001 | 2,002 | -0.94% | 1,100 | 324億3240万 | +0.35% | 53.78 | 2.28 |
| 03/25 | 2,001 | 2,021 | 2,001 | 2,021 | +1.05% | 1,100 | 327億4020万 | +1.3% | 54.29 | 2.3 |
| 03/22 | 2,001 | 2,001 | 1,999 | 2,000 | -0.25% | 900 | 324億 | +0.35% | 53.73 | 2.28 |
| 03/21 | 2,000 | 2,020 | 1,986 | 2,005 | -0.2% | 6,200 | 324億8100万 | +0.55% | 53.86 | 2.28 |
| 03/19 | 2,009 | 2,009 | 1,982 | 2,009 | +0.5% | 1,500 | 325億4580万 | +0.8% | 53.97 | 2.29 |
| 03/18 | 1,990 | 1,999 | 1,979 | 1,999 | +0.15% | 1,300 | 323億8380万 | +0.4% | 53.7 | 2.28 |
| 03/15 | 1,995 | 1,996 | 1,982 | 1,996 | +0.3% | 1,300 | 323億3520万 | +0.3% | 53.62 | 2.27 |
| 03/14 | 1,981 | 1,990 | 1,977 | 1,990 | +0.66% | 800 | 322億3800万 | -0.05% | 53.46 | 2.27 |
| 03/13 | 1,976 | 1,977 | 1,976 | 1,977 | 0% | 200 | 320億2740万 | -0.7% | 53.11 | 2.25 |
| 03/12 | 1,980 | 1,980 | 1,968 | 1,977 | -0.15% | 1,300 | 320億2740万 | -0.75% | 53.11 | 2.25 |
| 03/11 | 1,981 | 1,981 | 1,975 | 1,980 | 0% | 1,200 | 320億7600万 | -0.65% | 53.19 | 2.26 |
| 03/08 | 1,990 | 1,998 | 1,980 | 1,980 | -0.5% | 1,100 | 320億7600万 | -0.7% | 53.19 | 2.26 |
| 03/07 | 2,000 | 2,000 | 1,975 | 1,990 | -0.4% | 2,600 | 322億3800万 | -0.25% | 53.46 | 2.27 |
| 03/06 | 1,976 | 1,999 | 1,975 | 1,998 | +0.25% | 2,700 | 323億6760万 | +0.1% | 53.68 | 2.28 |
| 03/05 | 1,988 | 1,993 | 1,974 | 1,993 | -0.25% | 1,100 | 322億8660万 | -0.15% | 53.54 | 2.27 |
| 03/04 | 1,995 | 1,999 | 1,973 | 1,998 | +1.11% | 3,400 | 323億6760万 | +0.1% | 53.68 | 2.28 |
| 03/01 | 1,981 | 1,993 | 1,968 | 1,976 | -0.35% | 2,200 | 320億1120万 | -0.95% | 53.08 | 2.25 |
| 02/29 | 2,012 | 2,012 | 1,982 | 1,983 | -0.95% | 2,100 | 321億2460万 | -0.6% | 53.27 | 2.26 |
| 02/28 | 2,005 | 2,010 | 1,989 | 2,002 | -0.35% | 7,400 | 324億3240万 | +0.45% | 53.78 | 2.28 |
| 02/27 | 2,000 | 2,014 | 1,999 | 2,009 | +0.45% | 2,900 | 325億4580万 | +0.9% | 53.97 | 2.29 |
| 02/26 | 2,000 | 2,004 | 1,994 | 2,000 | +0.3% | 1,300 | 324億 | +0.65% | 53.73 | 2.28 |
| 02/22 | 1,990 | 2,004 | 1,990 | 1,994 | -0.15% | 1,800 | 323億280万 | +0.5% | 53.57 | 2.27 |
| 02/21 | 1,984 | 2,000 | 1,984 | 1,997 | +0.3% | 1,000 | 323億5140万 | +0.76% | 53.65 | 2.27 |
| 02/20 | 2,019 | 2,019 | 1,991 | 1,991 | -0.45% | 4,600 | 322億5420万 | +0.61% | 53.49 | 2.27 |
| 02/19 | 2,000 | 2,020 | 2,000 | 2,000 | -0.1% | 2,600 | 324億 | +1.21% | 53.73 | 2.28 |
| 02/16 | 1,980 | 2,015 | 1,980 | 2,002 | +1.11% | 1,500 | 324億3240万 | +1.47% | 53.78 | 2.28 |
| 02/15 | 2,023 | 2,023 | 1,978 | 1,980 | -1.74% | 3,800 | 320億7600万 | +0.51% | 53.19 | 2.26 |
| 02/14 | 1,998 | 2,015 | 1,991 | 2,015 | +0.75% | 3,400 | 326億4300万 | +2.44% | 54.13 | 2.3 |
| 02/13 | 1,956 | 2,000 | 1,955 | 2,000 | +2.46% | 7,100 | 324億 | +1.88% | 53.73 | 2.28 |
| 02/09 | 1,963 | 1,985 | 1,940 | 1,952 | -0.81% | 5,900 | 316億2240万 | -0.36% | 52.44 | 2.22 |
| 02/08 | 2,005 | 2,014 | 1,968 | 1,968 | -2.28% | 5,000 | 318億8160万 | +0.51% | 52.87 | 2.24 |
| 02/07 | 2,007 | 2,014 | 2,007 | 2,014 | +0.4% | 1,200 | 326億2680万 | +3.02% | 54.11 | 2.29 |
| 02/06 | 2,003 | 2,033 | 2,003 | 2,006 | +0.15% | 5,800 | 324億9720万 | +2.82% | 53.89 | 2.29 |
| 02/05 | 2,000 | 2,004 | 1,999 | 2,003 | +0.15% | 1,900 | 324億4860万 | +2.88% | 53.81 | 2.28 |
| 02/02 | 2,010 | 2,010 | 1,990 | 2,000 | +0.25% | 3,300 | 324億 | +2.88% | 53.73 | 2.28 |
| 02/01 | 1,995 | 2,002 | 1,991 | 1,995 | -0.5% | 2,500 | 323億1900万 | +2.84% | 53.6 | 2.27 |
| 01/31 | 2,011 | 2,015 | 1,991 | 2,005 | -0.35% | 3,800 | 324億8100万 | +3.51% | 53.86 | 2.28 |
| 01/30 | 2,005 | 2,012 | 1,994 | 2,012 | +0.35% | 3,500 | 325億9440万 | +4.09% | 54.05 | 2.29 |
| 01/29 | 1,989 | 2,005 | 1,989 | 2,005 | +0.96% | 4,500 | 324億8100万 | +3.94% | 53.86 | 2.28 |
| 01/26 | 1,985 | 1,997 | 1,985 | 1,986 | +0.05% | 2,800 | 321億7320万 | +3.17% | 53.35 | 2.26 |
| 01/25 | 1,970 | 1,991 | 1,970 | 1,985 | +0.81% | 9,300 | 321億5700万 | +3.22% | 53.33 | 2.26 |
| 01/24 | 1,940 | 1,978 | 1,933 | 1,969 | +1.49% | 12,800 | 318億9780万 | +2.61% | 52.9 | 2.24 |
| 01/23 | 1,940 | 1,941 | 1,935 | 1,940 | +0.26% | 2,700 | 314億2800万 | +1.25% | 52.12 | 2.21 |
| 01/22 | 1,931 | 1,940 | 1,931 | 1,935 | +0.21% | 2,500 | 313億4700万 | +1.04% | 51.98 | 2.2 |
| 01/19 | 1,923 | 1,931 | 1,919 | 1,931 | +0.42% | 1,900 | 312億8220万 | +0.94% | 51.88 | 2.2 |
| 01/18 | 1,924 | 1,924 | 1,921 | 1,923 | -0.05% | 800 | 311億5260万 | +0.63% | 51.66 | 2.19 |
| 01/17 | 1,924 | 1,932 | 1,914 | 1,924 | -0.21% | 7,200 | 311億6880万 | +0.73% | 51.69 | 2.19 |
| 01/16 | 1,921 | 1,930 | 1,921 | 1,928 | +0.47% | 2,800 | 312億3360万 | +1% | 51.8 | 2.2 |
| 01/15 | 1,939 | 1,939 | 1,919 | 1,919 | -0.72% | 15,600 | 310億8780万 | +0.58% | 51.55 | 2.19 |
| 01/12 | 1,921 | 1,933 | 1,921 | 1,933 | +0.78% | 4,400 | 313億1460万 | +1.36% | 51.93 | 2.2 |
| 01/11 | 1,923 | 1,934 | 1,912 | 1,918 | -0.1% | 4,300 | 310億7160万 | +0.58% | 51.53 | 2.18 |
| 01/10 | 1,920 | 1,923 | 1,910 | 1,920 | +0.68% | 4,400 | 311億400万 | +0.68% | 51.58 | 2.19 |
| 01/09 | 1,912 | 1,920 | 1,907 | 1,907 | +0.05% | 4,000 | 308億9340万 | +0.05% | 51.23 | 2.17 |
| 01/05 | 1,933 | 1,933 | 1,905 | 1,906 | -0.47% | 6,200 | 308億7720万 | 0% | 51.2 | 2.17 |
| 01/04 | 1,903 | 1,923 | 1,903 | 1,915 | +0.52% | 6,400 | 310億2300万 | +0.52% | 51.45 | 2.18 |
| 2023 | ||||||||||
| 12/29 | 1,928 | 1,928 | 1,898 | 1,905 | +0.26% | 1,600 | 308億6100万 | +0.05% | 51.18 | 2.25 |
| 12/28 | 1,912 | 1,919 | 1,859 | 1,900 | -0.63% | 6,500 | 307億8000万 | -0.11% | 51.04 | 2.25 |
| 12/27 | 1,903 | 1,929 | 1,896 | 1,912 | -0.26% | 4,700 | 309億7440万 | +0.63% | 51.37 | 2.26 |
| 12/26 | 1,903 | 1,918 | 1,902 | 1,917 | 0% | 1,400 | 310億5540万 | +1% | 51.5 | 2.27 |
| 12/25 | 1,918 | 1,918 | 1,917 | 1,917 | -0.05% | 400 | 310億5540万 | +1.21% | 51.5 | 2.27 |
| 12/22 | 1,917 | 1,950 | 1,901 | 1,918 | +1.43% | 5,100 | 310億7160万 | +1.43% | 51.53 | 2.27 |
| 12/21 | 1,919 | 1,919 | 1,891 | 1,891 | -1.51% | 1,200 | 306億3420万 | +0.21% | 50.8 | 2.24 |
| 12/20 | 1,919 | 1,950 | 1,917 | 1,920 | +0.42% | 7,300 | 311億400万 | +1.91% | 51.58 | 2.27 |
| 12/19 | 1,923 | 1,923 | 1,880 | 1,912 | -0.36% | 1,700 | 309億7440万 | +1.76% | 51.37 | 2.26 |
| 12/18 | 1,882 | 1,919 | 1,861 | 1,919 | +1.05% | 7,100 | 310億8780万 | +2.35% | 51.55 | 2.27 |
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 | 2,070 5/8 | 970 3/7 | 59,700 3/7 | - | - | +20.58% 1/17 | -18.21% 9/13 |
| 2008年 3月期 | 1,185 5/2 | 574 3/31 | 213,700 5/2 | - | - | +7.98% 6/20 | -16.37% 3/31 |
| 2009年 3月期 | 733 4/30 | 423 10/17 | 76,300 10/1 | - | - | +21.42% 11/5 | -16.93% 9/18 |
| 2010年 3月期 | 740 9/18 | 512 4/23 | 365,500 9/18 | - | - | +9.99% 6/2 | -6.88% 11/18 |
| 2011年 3月期 | 1,385 12/30 | 586 5/26 | 165,400 4/16 | 224億3700万 | 94億9320万 | +19.22% 12/21 | -26.86% 3/17 |
| 2012年 3月期 | 1,260 4/1 | 815 6/20 | 63,500 9/8 | 204億1200万 | 132億300万 | +22.95% 9/7 | -17.7% 6/20 |
| 2013年 3月期 | 1,240 4/13 | 953 10/30 | 31,100 7/13 | 200億8800万 | 154億3860万 | +13.62% 1/15 | -11.63% 5/15 |
| 2014年 3月期 | 1,279 5/15 | 1,004 6/7 | 18,800 3/14 | 207億1980万 | 162億6480万 | +8.34% 5/13 | -12.22% 6/7 |
| 2015年 3月期 | 1,610 3/9 | 962 2/6 | 107,200 2/13 | 260億8200万 | 155億8440万 | +30.35% 2/12 | -12.93% 3/30 |
| 2016年 3月期 | 1,360 7/27 | 952 3/29 | 37,200 3/29 | 220億3200万 | 154億2240万 | +6.76% 10/15 | -13.47% 4/6 |
| 2017年 3月期 | 1,625 3/15 | 929 5/2 | 113,000 12/21 | 263億2500万 | 150億4980万 | +16.12% 1/10 | -17.64% 4/13 |
| 2018年 3月期 | 2,760 1/18 | 1,205 4/13 | 124,000 10/20 | 447億1200万 | 195億2100万 | +24.4% 10/19 | -18.95% 3/29 |
| 2019年 3月期 | 1,881 4/4 | 1,189 12/25 | 39,600 5/10 | 304億7220万 | 192億6180万 | +11.48% 11/14 | -11.59% 7/5 |
| 2020年 3月期 | 2,380 1/15 | 1,373 5/14 | 63,200 9/12 | 385億5600万 | 222億4260万 | +13.08% 8/1 7/31 | -24.41% 3/16 |
| 2021年 3月期 | 2,448 1/15 | 1,528 4/3 | 38,100 11/20 | 396億5760万 | 247億5360万 | +15.03% 5/29 | -5.79% 11/19 |
| 2022年 3月期 | 2,184 4/5 | 1,820 12/17 | 30,800 9/16 | 353億8080万 | 294億8400万 | +4.66% 1/18 | -6.51% 8/5 |
| 2023年 3月期 | 1,920 4/18 | 1,697 6/17 | 26,700 4/18 | 311億400万 | 274億9140万 | +5.01% 1/26 | -6.13% 5/18 |
| 2024年 3月期 | 2,033 2/6 9/26 | 1,780 5/12 | 19,900 11/1 | 329億3460万 | 288億3600万 | +4.3% 12/1 | -5.96% 11/2 |
| 最新 | 1,880 2024/5/17 | 800 | 304億5600万 | -0.11% 1,882 | |||
年間値上がり率
- 1994/12/29 vs 1993/12/29
- 16%（1.16倍）
- 1995/12/28 vs 1994/12/29
- 4%（1.04倍）
- 1996/12/26 vs 1995/12/28
- 1%（1.01倍）
- 1997/12/29 vs 1996/12/26
- -38%（0.62倍）
- 1998/12/30 vs 1997/12/29
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/30
- 71%（1.71倍）
- 2000/12/29 vs 1999/12/30
- -50%（0.5倍）
- 2001/12/28 vs 2000/12/29
- 42%（1.42倍）
- 2002/12/30 vs 2001/12/28
- 16%（1.16倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 17%（1.17倍）
- 2005/12/30 vs 2004/12/30
- 99%（1.99倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 119%（2.19倍）
- 2011/12/30 vs 2010/12/30
- -28%（0.72倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 105%（2.05倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 84%（1.84倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/05/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
258円（1998/10/29） - 629%（7.29倍）
1,880円（5/17）