株価チャート
株価
5/17
- 前日 (5/16)
- 1,239
- 始値
- 1,239
- 高値
- 1,250
- 安値
- 1,213
- 終値 +0.89%
- 1,250
- 出来高 +100%
- 5,000
乖離率
- 株価（5日）
移動平均値 - +1.13%
1,236 - 株価（25日）
移動平均値 - +3.99%
1,202 - 出来高（5日）
移動平均値 - +65.56%
3,020
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 | 1,239 | 1,250 | 1,213 | 1,250 | +0.89% | 5,000 | 143億 | +3.99% | 15.31 | 0.6 |
| 05/16 | 1,230 | 1,239 | 1,223 | 1,239 | +0.57% | 2,500 | 141億7416万 | +3.16% | 15.17 | 0.6 |
| 05/15 | 1,229 | 1,238 | 1,229 | 1,232 | +0.24% | 700 | 140億9408万 | +2.75% | 15.09 | 0.59 |
| 05/14 | 1,237 | 1,237 | 1,229 | 1,229 | -0.08% | 500 | 140億5976万 | +2.59% | 15.05 | 0.59 |
| 05/13 | 1,245 | 1,250 | 1,210 | 1,230 | -0.81% | 6,400 | 140億7120万 | +2.76% | 15.06 | 0.59 |
| 05/10 | 1,229 | 1,240 | 1,211 | 1,240 | +0.9% | 13,200 | 141億8560万 | +3.59% | 15.18 | 0.6 |
| 05/09 | 1,200 | 1,300 | 1,200 | 1,229 | +2.42% | 15,700 | 140億5976万 | +2.67% | 15.05 | 0.59 |
| 05/08 | 1,186 | 1,200 | 1,186 | 1,200 | +1.1% | 800 | 137億2800万 | +0.17% | 14.69 | 0.58 |
| 05/07 | 1,185 | 1,199 | 1,185 | 1,187 | +0.51% | 5,000 | 135億7928万 | -1.17% | 14.54 | 0.57 |
| 05/02 | 1,185 | 1,185 | 1,181 | 1,181 | +0.08% | 200 | 135億1064万 | -1.99% | 14.46 | 0.57 |
| 05/01 | 1,177 | 1,183 | 1,172 | 1,180 | +0.08% | 2,600 | 134億9920万 | -2.56% | 14.45 | 0.57 |
| 04/30 | 1,180 | 1,180 | 1,161 | 1,179 | -0.34% | 2,000 | 134億8776万 | -3.12% | 14.44 | 0.57 |
| 04/26 | 1,167 | 1,183 | 1,167 | 1,183 | +2.78% | 1,800 | 135億3352万 | -3.27% | 14.49 | 0.57 |
| 04/25 | 1,167 | 1,167 | 1,151 | 1,151 | -1.62% | 3,500 | 131億6744万 | -6.35% | 14.09 | 0.56 |
| 04/24 | 1,185 | 1,191 | 1,170 | 1,170 | -1.27% | 6,200 | 133億8480万 | -5.42% | 14.33 | 0.56 |
| 04/23 | 1,185 | 1,189 | 1,185 | 1,185 | 0% | 1,500 | 135億5640万 | -4.67% | 14.51 | 0.57 |
| 04/22 | 1,166 | 1,185 | 1,166 | 1,185 | +1.89% | 3,900 | 135億5640万 | -5.12% | 14.51 | 0.57 |
| 04/19 | 1,194 | 1,194 | 1,150 | 1,163 | -1.77% | 9,600 | 133億472万 | -7.4% | 14.24 | 0.56 |
| 04/18 | 1,177 | 1,184 | 1,150 | 1,184 | +0.17% | 3,600 | 135億4496万 | -6.18% | 14.5 | 0.57 |
| 04/17 | 1,180 | 1,220 | 1,165 | 1,182 | -1.66% | 4,800 | 135億2208万 | -6.71% | 14.47 | 0.57 |
| 04/16 | 1,206 | 1,207 | 1,182 | 1,202 | -0.5% | 3,700 | 137億5088万 | -5.5% | 14.72 | 0.58 |
| 04/15 | 1,213 | 1,221 | 1,190 | 1,208 | -1.39% | 4,400 | 138億1952万 | -5.4% | 14.79 | 0.58 |
| 04/12 | 1,240 | 1,240 | 1,191 | 1,225 | -0.49% | 5,300 | 140億1400万 | -4.37% | 15 | 0.59 |
| 04/11 | 1,216 | 1,238 | 1,189 | 1,231 | +1.32% | 4,300 | 140億8264万 | -4.2% | 15.07 | 0.59 |
| 04/10 | 1,221 | 1,235 | 1,185 | 1,215 | -0.9% | 3,800 | 138億9960万 | -5.74% | 14.88 | 0.59 |
| 04/09 | 1,200 | 1,226 | 1,181 | 1,226 | +3.03% | 5,300 | 140億2544万 | -5.18% | 15.01 | 0.59 |
| 04/08 | 1,193 | 1,209 | 1,190 | 1,190 | 0% | 5,300 | 136億1360万 | -8.18% | 14.57 | 0.57 |
| 04/05 | 1,215 | 1,215 | 1,181 | 1,190 | -2.46% | 5,000 | 136億1360万 | -8.53% | 14.57 | 0.57 |
| 04/04 | 1,228 | 1,230 | 1,200 | 1,220 | -0.81% | 7,100 | 139億5680万 | -6.51% | 14.94 | 0.59 |
| 04/03 | 1,221 | 1,230 | 1,207 | 1,230 | 0% | 2,700 | 140億7120万 | -6.04% | 15.06 | 0.59 |
| 04/02 | 1,257 | 1,270 | 1,201 | 1,230 | -2.15% | 10,400 | 140億7120万 | -6.32% | 15.06 | 0.59 |
| 04/01 | 1,275 | 1,283 | 1,257 | 1,257 | -1.41% | 9,900 | 143億8008万 | -4.48% | 15.39 | 0.61 |
| 03/29 | 1,288 | 1,294 | 1,275 | 1,275 | -0.47% | 4,100 | 145億8600万 | -3.19% | 20.94 | 0.62 |
| 03/28 | 1,300 | 1,301 | 1,264 | 1,281 | -3.39% | 12,700 | 146億5464万 | -2.81% | 21.03 | 0.62 |
| 03/27 | 1,329 | 1,343 | 1,317 | 1,326 | 0% | 7,300 | 151億6944万 | +0.53% | 21.77 | 0.64 |
| 03/26 | 1,347 | 1,347 | 1,318 | 1,326 | -0.67% | 10,700 | 151億6944万 | +0.61% | 21.77 | 0.64 |
| 03/25 | 1,331 | 1,340 | 1,325 | 1,335 | -0.37% | 7,100 | 152億7240万 | +1.44% | 21.92 | 0.64 |
| 03/22 | 1,338 | 1,362 | 1,316 | 1,340 | +0.15% | 10,500 | 153億2960万 | +2.06% | 22 | 0.65 |
| 03/21 | 1,332 | 1,345 | 1,320 | 1,338 | +0.98% | 8,100 | 153億672万 | +2.06% | 21.97 | 0.65 |
| 03/19 | 1,341 | 1,341 | 1,306 | 1,325 | -1.19% | 7,300 | 151億5800万 | +1.22% | 21.76 | 0.64 |
| 03/18 | 1,328 | 1,372 | 1,301 | 1,341 | -0.74% | 7,800 | 153億4104万 | +2.6% | 22.02 | 0.65 |
| 03/15 | 1,322 | 1,380 | 1,320 | 1,351 | +2.27% | 5,200 | 154億5544万 | +3.45% | 22.18 | 0.65 |
| 03/14 | 1,316 | 1,341 | 1,312 | 1,321 | +0.61% | 7,600 | 151億1224万 | +1.3% | 21.69 | 0.64 |
| 03/13 | 1,310 | 1,321 | 1,295 | 1,313 | +0.23% | 4,500 | 150億2072万 | +0.69% | 21.56 | 0.63 |
| 03/12 | 1,305 | 1,317 | 1,305 | 1,310 | -0.46% | 2,500 | 149億8640万 | +0.38% | 21.51 | 0.63 |
| 03/11 | 1,306 | 1,316 | 1,306 | 1,316 | +0.77% | 3,000 | 150億5504万 | +0.77% | 21.61 | 0.63 |
| 03/08 | 1,324 | 1,324 | 1,305 | 1,306 | -1.36% | 900 | 149億4064万 | -0.08% | 21.44 | 0.63 |
| 03/07 | 1,321 | 1,330 | 1,315 | 1,324 | -0.23% | 4,500 | 151億4656万 | +1.3% | 21.74 | 0.64 |
| 03/06 | 1,324 | 1,350 | 1,308 | 1,327 | +0.61% | 5,100 | 151億8088万 | +1.53% | 21.79 | 0.64 |
| 03/05 | 1,304 | 1,319 | 1,304 | 1,319 | +1.15% | 1,100 | 150億8936万 | +0.76% | 21.66 | 0.64 |
| 03/04 | 1,311 | 1,313 | 1,302 | 1,304 | -0.53% | 5,900 | 149億1776万 | -0.53% | 21.41 | 0.63 |
| 03/01 | 1,306 | 1,320 | 1,305 | 1,311 | +0.77% | 7,200 | 149億9784万 | -0.08% | 21.53 | 0.63 |
| 02/29 | 1,307 | 1,317 | 1,301 | 1,301 | -1.44% | 15,600 | 148億8344万 | -0.84% | 21.36 | 0.63 |
| 02/28 | 1,318 | 1,325 | 1,310 | 1,320 | -0.08% | 3,100 | 151億80万 | +0.61% | 21.67 | 0.64 |
| 02/27 | 1,333 | 1,333 | 1,307 | 1,321 | +1.38% | 4,400 | 151億1224万 | +0.76% | 21.69 | 0.64 |
| 02/26 | 1,311 | 1,313 | 1,295 | 1,303 | +0.31% | 3,500 | 149億632万 | -0.53% | 21.39 | 0.63 |
| 02/22 | 1,294 | 1,299 | 1,291 | 1,299 | +0.46% | 1,700 | 148億6056万 | -0.99% | 21.33 | 0.63 |
| 02/21 | 1,301 | 1,301 | 1,291 | 1,293 | -0.61% | 2,700 | 147億9192万 | -1.45% | 21.23 | 0.62 |
| 02/20 | 1,299 | 1,307 | 1,294 | 1,301 | -0.15% | 6,600 | 148億8344万 | -1.06% | 21.36 | 0.63 |
| 02/19 | 1,285 | 1,307 | 1,285 | 1,303 | +1.4% | 6,100 | 149億632万 | -1.14% | 21.39 | 0.63 |
| 02/16 | 1,285 | 1,285 | 1,272 | 1,285 | +1.58% | 1,600 | 147億40万 | -2.8% | 21.1 | 0.62 |
| 02/15 | 1,278 | 1,285 | 1,265 | 1,265 | -1.17% | 6,500 | 144億7160万 | -4.6% | 20.77 | 0.61 |
| 02/14 | 1,272 | 1,302 | 1,272 | 1,280 | +0.47% | 6,300 | 146億4320万 | -3.98% | 21.02 | 0.62 |
| 02/13 | 1,292 | 1,296 | 1,272 | 1,274 | -1.39% | 13,600 | 145億7456万 | -4.5% | 20.92 | 0.61 |
| 02/09 | 1,300 | 1,302 | 1,292 | 1,292 | -1.07% | 4,500 | 147億8048万 | -3.29% | 21.21 | 0.62 |
| 02/08 | 1,309 | 1,324 | 1,306 | 1,306 | -0.46% | 5,700 | 149億4064万 | -2.32% | 21.44 | 0.63 |
| 02/07 | 1,312 | 1,329 | 1,311 | 1,312 | -0.3% | 3,600 | 150億928万 | -1.87% | 21.54 | 0.63 |
| 02/06 | 1,315 | 1,333 | 1,314 | 1,316 | -0.9% | 1,500 | 150億5504万 | -1.64% | 21.61 | 0.63 |
| 02/05 | 1,363 | 1,371 | 1,312 | 1,328 | -1.34% | 5,800 | 151億9232万 | -0.75% | 21.81 | 0.64 |
| 02/02 | 1,339 | 1,396 | 1,315 | 1,346 | +1.05% | 16,900 | 153億9824万 | +0.67% | 22.1 | 0.65 |
| 02/01 | 1,310 | 1,334 | 1,303 | 1,332 | +1.45% | 10,100 | 152億3808万 | -0.22% | 21.87 | 0.64 |
| 01/31 | 1,312 | 1,325 | 1,312 | 1,313 | -0.45% | 6,200 | 150億2072万 | -1.5% | 21.56 | 0.63 |
| 01/30 | 1,280 | 1,335 | 1,272 | 1,319 | -4.42% | 55,600 | 150億8936万 | -1.05% | 21.66 | 0.64 |
| 01/29 | 1,393 | 1,404 | 1,312 | 1,380 | +1.25% | 54,200 | 157億8720万 | +3.6% | 22.66 | 0.67 |
| 01/26 | 1,338 | 1,382 | 1,326 | 1,363 | +2.56% | 28,600 | 155億9272万 | +2.64% | 22.38 | 0.66 |
| 01/25 | 1,332 | 1,332 | 1,313 | 1,329 | +1.45% | 6,700 | 152億376万 | +0.38% | 21.82 | 0.64 |
| 01/24 | 1,316 | 1,332 | 1,297 | 1,310 | -0.08% | 9,000 | 149億8640万 | -0.91% | 21.51 | 0.63 |
| 01/23 | 1,296 | 1,320 | 1,291 | 1,311 | +0.69% | 18,300 | 149億9784万 | -0.76% | 21.53 | 0.63 |
| 01/22 | 1,300 | 1,320 | 1,287 | 1,302 | +0.15% | 15,600 | 148億9488万 | -1.44% | 21.38 | 0.63 |
| 01/19 | 1,330 | 1,340 | 1,281 | 1,300 | -2.18% | 21,400 | 148億7200万 | -1.59% | 21.35 | 0.63 |
| 01/18 | 1,322 | 1,360 | 1,302 | 1,329 | +0.61% | 12,500 | 152億376万 | +0.61% | 21.82 | 0.64 |
| 01/17 | 1,382 | 1,390 | 1,293 | 1,321 | -2.51% | 47,600 | 151億1224万 | 0% | 21.69 | 0.64 |
| 01/16 | 1,392 | 1,409 | 1,350 | 1,355 | -2.52% | 18,700 | 155億120万 | +2.65% | 22.25 | 0.65 |
| 01/15 | 1,423 | 1,438 | 1,390 | 1,390 | 0% | 44,400 | 159億160万 | +5.46% | 22.82 | 0.67 |
| 01/12 | 1,383 | 1,395 | 1,332 | 1,390 | +0.58% | 30,400 | 159億160万 | +5.78% | 22.82 | 0.67 |
| 01/11 | 1,440 | 1,445 | 1,345 | 1,382 | -4.03% | 86,800 | 158億1008万 | +5.5% | 22.69 | 0.67 |
| 01/10 | 1,394 | 1,450 | 1,385 | 1,440 | +10.43% | 138,900 | 164億7360万 | +10.18% | 23.64 | 0.69 |
| 01/09 | 1,330 | 1,340 | 1,304 | 1,304 | -1.58% | 14,800 | 149億1776万 | +0.31% | 21.41 | 0.63 |
| 01/05 | 1,316 | 1,332 | 1,316 | 1,325 | +0.68% | 6,500 | 151億5800万 | +2% | 21.76 | 0.64 |
| 01/04 | 1,318 | 1,328 | 1,281 | 1,316 | +0.15% | 2,100 | 150億5504万 | +1.46% | 21.61 | 0.63 |
| 2023 | ||||||||||
| 12/29 | 1,331 | 1,331 | 1,304 | 1,314 | -1.28% | 7,300 | 150億3216万 | +1.47% | 21.58 | 0.65 |
| 12/28 | 1,328 | 1,333 | 1,328 | 1,331 | +0.91% | 5,600 | 152億2664万 | +3.1% | 21.85 | 0.66 |
| 12/27 | 1,328 | 1,328 | 1,302 | 1,319 | +1.62% | 5,900 | 150億8936万 | +2.57% | 21.66 | 0.65 |
| 12/26 | 1,313 | 1,320 | 1,298 | 1,298 | +0.15% | 9,000 | 148億4912万 | +1.25% | 21.31 | 0.64 |
| 12/25 | 1,314 | 1,322 | 1,296 | 1,296 | 0% | 10,200 | 148億2624万 | +1.33% | 21.28 | 0.64 |
| 12/22 | 1,294 | 1,320 | 1,294 | 1,296 | -0.69% | 9,800 | 148億2624万 | +1.57% | 21.28 | 0.64 |
| 12/21 | 1,285 | 1,314 | 1,285 | 1,305 | +1.56% | 5,000 | 149億2920万 | +2.51% | 21.43 | 0.64 |
| 12/20 | 1,282 | 1,302 | 1,282 | 1,285 | -0.16% | 7,600 | 147億40万 | +1.18% | 21.1 | 0.63 |
| 12/19 | 1,284 | 1,308 | 1,270 | 1,287 | +1.42% | 8,200 | 147億2328万 | +1.58% | 21.13 | 0.64 |
| 12/18 | 1,264 | 1,274 | 1,264 | 1,269 | +0.4% | 700 | 145億1736万 | +0.32% | 20.84 | 0.63 |
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 | 1,600 10/16 10/13 他2件 | 1,205 7/18 | 91,100 10/12 | - | - | +13.36% 10/16 | -9.31% 4/19 |
| 2008年 3月期 | 1,400 6/11 | 805 11/21 | 5,200 11/7 6/22 | - | - | +10.56% 12/27 | -20.5% 11/20 |
| 2009年 3月期 | 936 4/4 4/3 | 703 11/18 11/13 | 12,000 6/11 | - | - | +19.18% 12/29 | -11.95% 10/7 |
| 2010年 3月期 | 945 3/29 | 770 4/17 | 7,400 1/20 | - | - | +10.47% 3/25 | -4.75% 5/27 |
| 2011年 3月期 | 1,000 3/28 | 820 7/9 5/27 | 4,400 7/5 | 114億4000万 | 93億8080万 | +9.98% 3/28 | -5.95% 3/15 |
| 2012年 3月期 | 1,093 12/12 | 873 4/8 | 20,000 1/31 | 125億392万 | 99億8712万 | +15.32% 6/10 | -3.55% 1/13 |
| 2013年 3月期 | 1,240 2/1 | 971 6/27 | 8,200 4/10 | 141億8560万 | 111億824万 | +19.34% 2/1 | -6.47% 4/2 |
| 2014年 3月期 | 1,150 5/14 | 900 12/20 | 32,100 9/26 | 131億5600万 | 102億9600万 | +17.04% 2/5 | -8.44% 6/17 |
| 2015年 3月期 | 1,775 2/17 | 910 5/14 5/13 | 115,600 2/17 | 203億600万 | 104億1040万 | +27.99% 2/16 | -7.3% 3/11 |
| 2016年 3月期 | 1,399 9/28 | 1,091 7/9 | 11,700 3/30 11/6 | 160億456万 | 124億8104万 | +12.48% 3/31 | -8.51% 9/8 |
| 2017年 3月期 | 1,340 4/1 | 1,080 1/30 | 16,700 9/23 | 153億2960万 | 123億5520万 | +6.26% 6/7 | -6.78% 6/28 |
| 2018年 3月期 | 1,331 6/15 | 1,071 4/5 | 21,100 6/15 | 152億2664万 | 122億5224万 | +13.68% 6/15 | -3.85% 2/6 |
| 2019年 3月期 | 1,500 7/24 | 984 12/25 | 83,800 11/26 | 171億6000万 | 112億5696万 | +10.3% 7/24 | -16.5% 12/25 |
| 2020年 3月期 | 1,268 8/1 | 802 3/17 | 18,400 1/9 | 145億592万 | 91億7488万 | +6.99% 8/1 | -24.53% 3/13 |
| 2021年 3月期 | 1,056 5/11 | 919 4/6 | 13,700 1/27 | 120億8064万 | 105億1336万 | +5.87% 5/11 | -4.1% 10/30 |
| 2022年 3月期 | 1,026 12/29 | 966 7/2 | 19,400 2/15 | 117億3744万 | 110億5104万 | +1.89% 8/24 | -3.57% 4/25 |
| 2023年 3月期 | 1,065 7/8 | 862 5/23 | 13,900 12/27 | 121億8360万 | 98億6128万 | +16.78% 5/9 | -6.65% 5/16 |
| 2024年 3月期 | 1,450 1/10 | 940 4/5 | 138,900 1/10 | 165億8800万 | 107億5360万 | +15.19% 10/27 | -8.51% 4/5 |
| 最新 | 1,250 2024/5/17 | 5,000 | 143億 | +3.99% 1,202 | |||
年間値上がり率
- 1991/12/25 vs 1990/12/28
- 2%（1.02倍）
- 1992/12/30 vs 1991/12/25
- -65%（0.35倍）
- 1993/12/28 vs 1992/12/30
- 46%（1.46倍）
- 1994/12/30 vs 1993/12/28
- -13%（0.87倍）
- 1995/12/29 vs 1994/12/30
- -25%（0.75倍）
- 1996/12/27 vs 1995/12/29
- 2%（1.02倍）
- 1997/12/30 vs 1996/12/27
- -34%（0.66倍）
- 1998/12/25 vs 1997/12/30
- -11%（0.89倍）
- 1999/12/30 vs 1998/12/25
- 1%（1.01倍）
- 2000/12/28 vs 1999/12/30
- -40%（0.6倍）
- 2001/12/28 vs 2000/12/28
- 56%（1.56倍）
- 2002/12/30 vs 2001/12/28
- -23%（0.77倍）
- 2003/12/30 vs 2002/12/30
- 25%（1.25倍）
- 2004/12/30 vs 2003/12/30
- 40%（1.4倍）
- 2005/12/30 vs 2004/12/30
- 68%（1.68倍）
- 2006/12/28 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/28
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- -3%（0.97倍）
- 2010/12/28 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/29 vs 2010/12/28
- 12%（1.12倍）
- 2012/12/28 vs 2011/12/29
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- -10%（0.9倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/05/17 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
324円（2002/10/11） - 286%（3.86倍）
1,250円（5/17）