株価チャート
株価
5/14
- 前日 (5/13)
- 1,211
- 始値
- 1,211
- 高値
- 1,211
- 安値
- 1,205
- 終値 -0.25%
- 1,208
- 出来高 -42.35%
- 4,900
乖離率
- 株価（5日）
移動平均値 - +0.08%
1,207 - 株価（25日）
移動平均値 - +0.08%
1,207 - 出来高（5日）
移動平均値 - -12.81%
5,620
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 1,211 | 1,211 | 1,205 | 1,208 | -0.25% | 4,900 | 106億4100万 | +0.08% | 10.2 | 1 |
| 05/13 | 1,206 | 1,212 | 1,205 | 1,211 | +0.5% | 8,500 | 106億6743万 | +0.33% | 10.23 | 1 |
| 05/10 | 1,211 | 1,211 | 1,205 | 1,205 | -0.33% | 6,400 | 106億1457万 | -0.25% | 10.18 | 1 |
| 05/09 | 1,209 | 1,210 | 1,205 | 1,209 | +0.58% | 4,600 | 106億4981万 | +0.08% | 10.21 | 1 |
| 05/08 | 1,204 | 1,210 | 1,202 | 1,202 | -0.17% | 3,700 | 105億8815万 | -0.58% | 10.15 | 0.99 |
| 05/07 | 1,212 | 1,214 | 1,200 | 1,204 | -0.66% | 10,600 | 106億576万 | -0.5% | 10.17 | 0.99 |
| 05/02 | 1,213 | 1,213 | 1,208 | 1,212 | 0% | 6,600 | 106億7623万 | +0.17% | 10.24 | 1 |
| 05/01 | 1,209 | 1,213 | 1,205 | 1,212 | +0.17% | 6,000 | 106億7623万 | 0% | 10.24 | 1 |
| 04/30 | 1,200 | 1,210 | 1,200 | 1,210 | +1.17% | 8,200 | 106億5862万 | -0.33% | 10.22 | 1 |
| 04/26 | 1,195 | 1,211 | 1,190 | 1,196 | +0.08% | 79,500 | 105億3529万 | -1.64% | 10.1 | 0.99 |
| 04/25 | 1,200 | 1,200 | 1,195 | 1,195 | -0.08% | 8,600 | 105億2648万 | -1.97% | 10.09 | 0.99 |
| 04/24 | 1,198 | 1,199 | 1,189 | 1,196 | -0.17% | 26,500 | 105億3529万 | -2.05% | 10.1 | 0.99 |
| 04/23 | 1,201 | 1,204 | 1,198 | 1,198 | -0.25% | 7,600 | 105億5291万 | -2.12% | 10.12 | 0.99 |
| 04/22 | 1,200 | 1,204 | 1,199 | 1,201 | +0.17% | 9,000 | 105億7934万 | -2.04% | 10.14 | 0.99 |
| 04/19 | 1,203 | 1,209 | 1,198 | 1,199 | -1.07% | 14,800 | 105億6172万 | -2.36% | 10.13 | 0.99 |
| 04/18 | 1,200 | 1,212 | 1,199 | 1,212 | +1% | 14,800 | 106億7623万 | -1.54% | 10.24 | 1 |
| 04/17 | 1,203 | 1,203 | 1,200 | 1,200 | -0.17% | 21,200 | 105億7053万 | -2.6% | 10.13 | 0.99 |
| 04/16 | 1,212 | 1,212 | 1,201 | 1,202 | -0.58% | 17,500 | 105億8815万 | -2.59% | 10.15 | 0.99 |
| 04/15 | 1,211 | 1,214 | 1,207 | 1,209 | -0.58% | 14,400 | 106億4981万 | -2.18% | 10.21 | 1 |
| 04/12 | 1,215 | 1,216 | 1,211 | 1,216 | +0.08% | 8,400 | 107億1147万 | -1.7% | 10.27 | 1 |
| 04/11 | 1,213 | 1,219 | 1,211 | 1,215 | 0% | 12,900 | 107億266万 | -1.94% | 10.26 | 1 |
| 04/10 | 1,211 | 1,217 | 1,211 | 1,215 | +0.08% | 11,000 | 107億266万 | -2.02% | 10.26 | 1 |
| 04/09 | 1,215 | 1,217 | 1,211 | 1,214 | +0.25% | 9,100 | 106億9385万 | -2.18% | 10.25 | 1 |
| 04/08 | 1,215 | 1,217 | 1,210 | 1,211 | -0.74% | 25,400 | 106億6743万 | -2.5% | 10.23 | 1 |
| 04/05 | 1,214 | 1,221 | 1,214 | 1,220 | 0% | 11,300 | 107億4670万 | -1.93% | 10.3 | 1.01 |
| 04/04 | 1,216 | 1,220 | 1,215 | 1,220 | +0.33% | 9,100 | 107億4670万 | -2.01% | 10.3 | 1.01 |
| 04/03 | 1,216 | 1,220 | 1,215 | 1,216 | 0% | 6,800 | 107億1147万 | -2.41% | 10.27 | 1 |
| 04/02 | 1,230 | 1,230 | 1,216 | 1,216 | -0.49% | 11,800 | 107億1147万 | -2.49% | 10.27 | 1 |
| 04/01 | 1,239 | 1,240 | 1,221 | 1,222 | -0.89% | 14,000 | 107億6432万 | -2.08% | 10.32 | 1.01 |
| 03/29 | 1,230 | 1,233 | 1,222 | 1,233 | +1.23% | 13,300 | 108億6122万 | -1.28% | 11.59 | 1.02 |
| 03/28 | 1,207 | 1,240 | 1,206 | 1,218 | -3.72% | 67,300 | 107億2909万 | -2.56% | 11.45 | 1.01 |
| 03/27 | 1,265 | 1,267 | 1,256 | 1,265 | +0.32% | 44,600 | 111億4310万 | +1.12% | 11.9 | 1.05 |
| 03/26 | 1,252 | 1,262 | 1,252 | 1,261 | +0.88% | 22,100 | 111億786万 | +0.88% | 11.86 | 1.04 |
| 03/25 | 1,250 | 1,260 | 1,248 | 1,250 | -0.71% | 60,200 | 110億1097万 | +0.08% | 11.75 | 1.03 |
| 03/22 | 1,261 | 1,265 | 1,244 | 1,259 | -0.32% | 39,600 | 110億9025万 | +0.8% | 11.84 | 1.04 |
| 03/21 | 1,257 | 1,263 | 1,257 | 1,263 | +0.24% | 39,100 | 111億2548万 | +1.2% | 11.88 | 1.04 |
| 03/19 | 1,256 | 1,260 | 1,254 | 1,260 | +0.24% | 17,500 | 110億9906万 | +0.96% | 11.85 | 1.04 |
| 03/18 | 1,257 | 1,260 | 1,255 | 1,257 | +0.16% | 18,000 | 110億7263万 | +0.88% | 11.82 | 1.04 |
| 03/15 | 1,255 | 1,257 | 1,251 | 1,255 | 0% | 11,400 | 110億5501万 | +0.72% | 11.8 | 1.04 |
| 03/14 | 1,250 | 1,255 | 1,249 | 1,255 | +0.4% | 9,500 | 110億5501万 | +0.8% | 11.8 | 1.04 |
| 03/13 | 1,250 | 1,253 | 1,250 | 1,250 | 0% | 9,200 | 110億1097万 | +0.48% | 11.75 | 1.03 |
| 03/12 | 1,249 | 1,250 | 1,244 | 1,250 | +0.56% | 8,000 | 110億1097万 | +0.48% | 11.75 | 1.03 |
| 03/11 | 1,247 | 1,250 | 1,237 | 1,243 | -0.32% | 25,500 | 109億4931万 | -0.16% | 11.69 | 1.03 |
| 03/08 | 1,250 | 1,253 | 1,247 | 1,247 | -0.08% | 12,100 | 109億8454万 | +0.24% | 11.73 | 1.03 |
| 03/07 | 1,253 | 1,253 | 1,247 | 1,248 | +0.08% | 6,800 | 109億9335万 | +0.32% | 11.74 | 1.03 |
| 03/06 | 1,247 | 1,252 | 1,246 | 1,247 | +0.08% | 8,000 | 109億8454万 | +0.24% | 11.73 | 1.03 |
| 03/05 | 1,243 | 1,249 | 1,242 | 1,246 | 0% | 6,800 | 109億7573万 | +0.16% | 11.72 | 1.03 |
| 03/04 | 1,248 | 1,248 | 1,241 | 1,246 | -0.16% | 26,600 | 109億7573万 | +0.24% | 11.72 | 1.03 |
| 03/01 | 1,247 | 1,249 | 1,245 | 1,248 | 0% | 5,700 | 109億9335万 | +0.4% | 11.74 | 1.03 |
| 02/29 | 1,250 | 1,251 | 1,245 | 1,248 | 0% | 7,000 | 109億9335万 | +0.48% | 11.74 | 1.03 |
| 02/28 | 1,245 | 1,250 | 1,244 | 1,248 | +0.48% | 7,900 | 109億9335万 | +0.48% | 11.74 | 1.03 |
| 02/27 | 1,247 | 1,247 | 1,241 | 1,242 | +0.08% | 7,400 | 109億4050万 | +0.08% | 11.68 | 1.03 |
| 02/26 | 1,260 | 1,260 | 1,241 | 1,241 | -0.72% | 15,700 | 109億3169万 | 0% | 11.67 | 1.03 |
| 02/22 | 1,250 | 1,252 | 1,245 | 1,250 | +0.48% | 5,600 | 110億1097万 | +0.73% | 11.75 | 1.03 |
| 02/21 | 1,245 | 1,252 | 1,240 | 1,244 | -0.24% | 5,900 | 109億5811万 | +0.32% | 11.7 | 1.03 |
| 02/20 | 1,247 | 1,252 | 1,246 | 1,247 | 0% | 8,100 | 109億8454万 | +0.65% | 11.73 | 1.03 |
| 02/19 | 1,246 | 1,248 | 1,242 | 1,247 | +0.24% | 7,000 | 109億8454万 | +0.65% | 11.73 | 1.03 |
| 02/16 | 1,242 | 1,254 | 1,240 | 1,244 | +0.24% | 11,200 | 109億5811万 | +0.4% | 11.7 | 1.03 |
| 02/15 | 1,246 | 1,246 | 1,237 | 1,241 | -0.16% | 12,000 | 109億3169万 | +0.16% | 11.67 | 1.03 |
| 02/14 | 1,241 | 1,244 | 1,237 | 1,243 | +0.16% | 9,900 | 109億4931万 | +0.24% | 11.69 | 1.03 |
| 02/13 | 1,240 | 1,245 | 1,236 | 1,241 | +0.65% | 9,300 | 109億3169万 | +0.08% | 11.67 | 1.03 |
| 02/09 | 1,233 | 1,238 | 1,233 | 1,233 | -0.48% | 10,400 | 108億6122万 | -0.56% | 11.59 | 1.02 |
| 02/08 | 1,240 | 1,242 | 1,235 | 1,239 | +0.16% | 10,700 | 109億1407万 | -0.08% | 11.65 | 1.02 |
| 02/07 | 1,244 | 1,244 | 1,237 | 1,237 | -0.24% | 9,200 | 108億9645万 | -0.24% | 11.63 | 1.02 |
| 02/06 | 1,247 | 1,255 | 1,240 | 1,240 | -0.8% | 12,600 | 109億2288万 | +0.08% | 11.66 | 1.02 |
| 02/05 | 1,253 | 1,260 | 1,246 | 1,250 | -0.4% | 12,700 | 110億1097万 | +0.97% | 11.75 | 1.03 |
| 02/02 | 1,243 | 1,255 | 1,240 | 1,255 | +1.21% | 6,800 | 110億5501万 | +1.46% | 11.8 | 1.04 |
| 02/01 | 1,247 | 1,249 | 1,240 | 1,240 | -0.4% | 8,300 | 109億2288万 | +0.4% | 11.66 | 1.02 |
| 01/31 | 1,245 | 1,250 | 1,235 | 1,245 | +1.06% | 9,500 | 109億6692万 | +0.81% | 11.71 | 1.03 |
| 01/30 | 1,250 | 1,250 | 1,232 | 1,232 | -1.12% | 57,100 | 108億5241万 | -0.16% | 11.58 | 1.02 |
| 01/29 | 1,235 | 1,247 | 1,235 | 1,246 | +1.14% | 7,300 | 109億7573万 | +1.05% | 11.72 | 1.03 |
| 01/26 | 1,236 | 1,237 | 1,231 | 1,232 | -0.24% | 13,200 | 108億5241万 | -0.08% | 11.58 | 1.02 |
| 01/25 | 1,240 | 1,240 | 1,235 | 1,235 | 0% | 10,600 | 108億7884万 | +0.16% | 11.61 | 1.02 |
| 01/24 | 1,245 | 1,246 | 1,235 | 1,235 | -0.64% | 8,900 | 108億7884万 | +0.24% | 11.61 | 1.02 |
| 01/23 | 1,237 | 1,250 | 1,234 | 1,243 | +0.65% | 15,000 | 109億4931万 | +0.89% | 11.69 | 1.03 |
| 01/22 | 1,230 | 1,240 | 1,230 | 1,235 | +0.41% | 8,200 | 108億7884万 | +0.32% | 11.61 | 1.02 |
| 01/19 | 1,229 | 1,236 | 1,227 | 1,230 | 0% | 12,600 | 108億3479万 | -0.08% | 11.57 | 1.02 |
| 01/18 | 1,231 | 1,235 | 1,230 | 1,230 | 0% | 11,000 | 108億3479万 | -0.08% | 11.57 | 1.02 |
| 01/17 | 1,233 | 1,240 | 1,230 | 1,230 | -0.24% | 10,200 | 108億3479万 | 0% | 11.57 | 1.02 |
| 01/16 | 1,240 | 1,241 | 1,232 | 1,233 | -0.64% | 15,900 | 108億6122万 | +0.33% | 11.59 | 1.02 |
| 01/15 | 1,246 | 1,258 | 1,241 | 1,241 | -0.16% | 15,300 | 109億3169万 | +0.98% | 11.67 | 1.03 |
| 01/12 | 1,253 | 1,253 | 1,234 | 1,243 | -0.8% | 16,800 | 109億4931万 | +1.22% | 11.69 | 1.03 |
| 01/11 | 1,262 | 1,265 | 1,253 | 1,253 | -0.48% | 10,300 | 110億3739万 | +2.04% | 11.78 | 1.04 |
| 01/10 | 1,248 | 1,260 | 1,248 | 1,259 | +0.88% | 12,300 | 110億9025万 | +2.61% | 11.84 | 1.04 |
| 01/09 | 1,247 | 1,248 | 1,244 | 1,248 | +0.73% | 9,600 | 109億9335万 | +1.79% | 11.74 | 1.03 |
| 01/05 | 1,240 | 1,240 | 1,231 | 1,239 | +0.57% | 10,400 | 109億1407万 | +1.14% | 11.65 | 1.02 |
| 01/04 | 1,227 | 1,233 | 1,222 | 1,232 | +0.41% | 12,000 | 108億5241万 | +0.57% | 11.58 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 1,229 | 1,229 | 1,222 | 1,227 | +0.16% | 5,500 | 108億837万 | +0.16% | 11.54 | 1.04 |
| 12/28 | 1,220 | 1,226 | 1,216 | 1,225 | +0.57% | 6,900 | 107億9075万 | 0% | 11.52 | 1.04 |
| 12/27 | 1,218 | 1,225 | 1,214 | 1,218 | +0.08% | 14,800 | 107億2909万 | -0.57% | 11.45 | 1.03 |
| 12/26 | 1,223 | 1,223 | 1,215 | 1,217 | 0% | 11,000 | 107億2028万 | -0.65% | 11.44 | 1.03 |
| 12/25 | 1,230 | 1,230 | 1,215 | 1,217 | -0.65% | 11,600 | 107億2028万 | -0.65% | 11.44 | 1.03 |
| 12/22 | 1,228 | 1,228 | 1,221 | 1,225 | +0.74% | 8,100 | 107億9075万 | -0.08% | 11.52 | 1.04 |
| 12/21 | 1,225 | 1,225 | 1,216 | 1,216 | -0.73% | 8,600 | 107億1147万 | -0.82% | 11.43 | 1.03 |
| 12/20 | 1,220 | 1,231 | 1,220 | 1,225 | -0.65% | 7,200 | 107億9075万 | -0.08% | 11.52 | 1.04 |
| 12/19 | 1,229 | 1,233 | 1,224 | 1,233 | +0.33% | 5,500 | 108億6122万 | +0.57% | 11.59 | 1.05 |
| 12/18 | 1,223 | 1,229 | 1,220 | 1,229 | +0.16% | 7,100 | 108億2598万 | +0.33% | 11.56 | 1.04 |
| 12/15 | 1,236 | 1,236 | 1,224 | 1,227 | +0.25% | 7,700 | 108億837万 | +0.16% | 11.54 | 1.04 |
| 12/14 | 1,225 | 1,225 | 1,217 | 1,224 | -0.08% | 7,600 | 107億8194万 | 0% | 11.51 | 1.04 |
| 12/13 | 1,227 | 1,232 | 1,225 | 1,225 | 0% | 7,100 | 107億9075万 | +0.08% | 11.52 | 1.04 |
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 | 2,270 227 4/3 | 1,570 157 11/20 | 331,400 3,314,000 9/25 | - | - | +8.47% 2/19 | -13.73% 6/8 |
| 2008年 3月期 | 2,390 239 6/13 | 1,380 138 1/22 | 864,300 8,643,000 5/30 | - | - | +26.31% 5/28 | -16.61% 1/22 |
| 2009年 3月期 | 2,090 209 6/5 | 1,170 117 10/10 | 188,300 1,883,000 6/5 | - | - | +11.83% 11/5 | -24.49% 10/10 |
| 2010年 3月期 | 1,650 165 4/17 | 1,340 134 2/23 134 2/22 他6件 | 89,800 898,000 9/24 | - | - | +3.68% 3/24 12/10 | -7.38% 11/24 |
| 2011年 3月期 | 1,450 145 4/15 | 530 53 3/15 | 212,500 2,125,000 3/15 | 115億4184万 | 42億1874万 | +11.62% 4/15 | -52.72% 3/15 |
| 2012年 3月期 | 1,150 115 4/15 | 690 69 5/27 | 1,369,000 13,690,000 4/7 | 91億5387万 | 54億9232万 | +21.31% 2/6 | -15.13% 5/26 |
| 2013年 3月期 | 2,280 228 3/26 | 810 81 5/28 81 5/25 他3件 | 2,958,400 29,584,000 3/26 | 181億4855万 | 64億4751万 | +32.18% 3/11 | -10.75% 5/16 |
| 2014年 3月期 | 2,200 220 4/25 220 4/8 | 1,350 135 3/27 | 804,300 8,043,000 4/8 | 175億1176万 | 118億9185万 | +18.85% 7/8 | -21.74% 6/7 |
| 2015年 3月期 | 1,660 166 7/31 | 1,310 131 10/17 | 199,800 1,998,000 7/31 | 146億2257万 | 115億3949万 | +6.06% 11/18 | -11.65% 10/17 |
| 2016年 3月期 | 1,640 164 8/7 164 8/6 | 1,420 142 2/12 142 1/21 他2件 | 145,700 1,457,000 9/25 | 144億4639万 | 125億846万 | +4.65% 8/6 | -6.91% 8/25 |
| 2017年 3月期 | 1,721 3/28 | 1,440 144 6/24 144 6/16 | 72,200 3/28 | 151億5990万 | 126億8464万 | +5.82% 5/8 | -3.17% 10/3 |
| 2018年 3月期 | 1,960 3/16 | 1,609 4/6 | 71,900 3/28 | 172億6520万 | 141億7332万 | +6.92% 5/24 | -3.16% 2/14 |
| 2019年 3月期 | 1,947 4/27 4/26 | 1,442 12/25 | 79,500 9/26 | 171億5069万 | 127億225万 | +6.04% 3/4 | -13.36% 12/25 |
| 2020年 3月期 | 1,809 11/12 | 1,047 3/13 | 92,000 3/30 | 159億3507万 | 92億2279万 | +8.94% 3/27 | -25.53% 3/13 |
| 2021年 3月期 | 1,564 9/28 | 1,130 4/6 | 92,600 3/29 | 137億7692万 | 99億5391万 | +11.37% 5/28 | -14.41% 8/3 |
| 2022年 3月期 | 1,537 9/30 | 1,326 1/28 | 133,600 9/3 | 135億3909万 | 116億8043万 | +4.49% 9/14 | -7.05% 4/27 |
| 2023年 3月期 | 1,378 4/5 | 1,122 11/14 | 125,800 3/29 | 121億3849万 | 98億8344万 | +4.99% 5/23 | -6.77% 5/12 |
| 2024年 3月期 | 1,385 9/4 | 1,162 10/31 | 78,400 10/30 | 122億15万 | 102億3580万 | +7.56% 9/1 | -8.5% 10/4 |
| 最新 | 1,208 2024/5/14 | 4,900 | 106億4100万 | +0.08% 1,207 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 15%（1.15倍）
- 1985/12/28 vs 1984/12/28
- 69%（1.69倍）
- 1986/12/27 vs 1985/12/28
- 11%（1.11倍）
- 1987/12/28 vs 1986/12/27
- 31%（1.31倍）
- 1988/12/28 vs 1987/12/28
- 52%（1.52倍）
- 1989/12/29 vs 1988/12/28
- 41%（1.41倍）
- 1990/12/28 vs 1989/12/29
- -43%（0.57倍）
- 1991/12/30 vs 1990/12/28
- -11%（0.89倍）
- 1992/12/30 vs 1991/12/30
- -36%（0.64倍）
- 1993/12/30 vs 1992/12/30
- 13%（1.13倍）
- 1994/12/30 vs 1993/12/30
- 0%（1倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -7%（0.93倍）
- 1997/12/30 vs 1996/12/30
- -54%（0.46倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- -33%（0.67倍）
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 21%（1.21倍）
- 2004/12/30 vs 2003/12/30
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -31%（0.69倍）
- 2007/12/28 vs 2006/12/29
- 8%（1.08倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- 68%（1.68倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/05/14 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
530円（2011/03/15） - 128%（2.28倍）
1,208円（5/14）