株価チャート
株価
5/16
- 前日 (5/15)
- 1,713
- 始値
- 1,701
- 高値
- 1,787
- 安値
- 1,701
- 終値 +1.28%
- 1,735
- 出来高 +413.33%
- 7,700
乖離率
- 株価（5日）
移動平均値 - +0.64%
1,724 - 株価（25日）
移動平均値 - -0.8%
1,749 - 出来高（5日）
移動平均値 - +229.06%
2,340
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 1,701 | 1,787 | 1,701 | 1,735 | +1.28% | 7,700 | 125億9960万 | -0.8% | 14.29 | 0.6 |
| 05/15 | 1,710 | 1,717 | 1,705 | 1,713 | +0.76% | 1,500 | 124億3984万 | -2.06% | 14.11 | 0.59 |
| 05/14 | 1,725 | 1,733 | 1,700 | 1,700 | -1.45% | 1,300 | 123億4543万 | -2.8% | 14 | 0.59 |
| 05/13 | 1,734 | 1,734 | 1,719 | 1,725 | -1.37% | 1,100 | 125億2698万 | -1.43% | 14.21 | 0.6 |
| 05/10 | 1,749 | 1,749 | 1,749 | 1,749 | 0% | 100 | 127億127万 | -0.06% | 14.41 | 0.6 |
| 05/09 | 1,737 | 1,749 | 1,737 | 1,749 | +0.69% | 400 | 127億127万 | -0.11% | 14.41 | 0.6 |
| 05/08 | 1,749 | 1,760 | 1,737 | 1,737 | -0.69% | 2,700 | 126億1412万 | -0.91% | 14.31 | 0.6 |
| 05/07 | 1,735 | 1,760 | 1,700 | 1,749 | +0.52% | 3,600 | 127億127万 | -0.29% | 14.41 | 0.6 |
| 05/02 | 1,755 | 1,760 | 1,740 | 1,740 | -1.14% | 800 | 126億3591万 | -0.8% | 14.33 | 0.6 |
| 05/01 | 1,767 | 1,768 | 1,723 | 1,760 | -0.9% | 1,800 | 127億8115万 | +0.23% | 14.5 | 0.61 |
| 04/30 | 1,777 | 1,777 | 1,760 | 1,776 | -0.06% | 400 | 128億9734万 | +1.08% | 14.63 | 0.61 |
| 04/26 | 1,750 | 1,777 | 1,750 | 1,777 | +1.54% | 700 | 129億460万 | +1.14% | 14.64 | 0.61 |
| 04/25 | 1,749 | 1,750 | 1,743 | 1,750 | 0% | 600 | 127億853万 | -0.46% | 14.41 | 0.6 |
| 04/24 | 1,750 | 1,750 | 1,740 | 1,750 | -0.51% | 900 | 127億853万 | -0.62% | 14.41 | 0.6 |
| 04/23 | 1,719 | 1,799 | 1,707 | 1,759 | +2.03% | 5,800 | 127億7389万 | -0.17% | 14.49 | 0.61 |
| 04/22 | 1,715 | 1,724 | 1,675 | 1,724 | +0.52% | 2,400 | 125億1972万 | -2.16% | 14.2 | 0.6 |
| 04/19 | 1,707 | 1,727 | 1,678 | 1,715 | -0.81% | 2,100 | 124億5436万 | -2.78% | 14.13 | 0.59 |
| 04/18 | 1,726 | 1,749 | 1,702 | 1,729 | 0% | 2,600 | 125億5603万 | -2.1% | 14.24 | 0.6 |
| 04/17 | 1,763 | 1,770 | 1,700 | 1,729 | -1.93% | 2,700 | 125億5603万 | -2.04% | 14.24 | 0.6 |
| 04/16 | 1,750 | 1,764 | 1,739 | 1,763 | -0.4% | 1,400 | 128億294万 | -0.06% | 14.52 | 0.61 |
| 04/15 | 1,780 | 1,780 | 1,770 | 1,770 | -0.73% | 1,100 | 128億5377万 | +0.51% | 14.58 | 0.61 |
| 04/12 | 1,779 | 1,801 | 1,776 | 1,783 | -0.22% | 3,100 | 129億4818万 | +1.36% | 14.69 | 0.62 |
| 04/11 | 1,786 | 1,787 | 1,770 | 1,787 | +1.77% | 4,600 | 129億7722万 | +1.71% | 14.72 | 0.62 |
| 04/10 | 1,772 | 1,790 | 1,756 | 1,756 | -1.9% | 2,000 | 127億5210万 | 0% | 14.46 | 0.61 |
| 04/09 | 1,742 | 1,791 | 1,742 | 1,790 | +2.64% | 4,100 | 129億9901万 | +1.94% | 14.74 | 0.62 |
| 04/08 | 1,719 | 1,750 | 1,692 | 1,744 | +1.34% | 3,200 | 126億6496万 | -0.63% | 14.36 | 0.6 |
| 04/05 | 1,719 | 1,721 | 1,719 | 1,721 | -0.17% | 500 | 124億9793万 | -1.99% | 14.17 | 0.59 |
| 04/04 | 1,716 | 1,724 | 1,705 | 1,724 | +0.23% | 1,100 | 125億1972万 | -1.88% | 14.2 | 0.6 |
| 04/03 | 1,732 | 1,777 | 1,720 | 1,720 | -3.21% | 5,700 | 124億9067万 | -2.22% | 14.17 | 0.59 |
| 04/02 | 1,790 | 1,790 | 1,750 | 1,777 | -0.73% | 700 | 129億460万 | +1.08% | 14.64 | 0.61 |
| 04/01 | 1,776 | 1,820 | 1,770 | 1,790 | +1.3% | 10,700 | 129億9901万 | +1.99% | 14.74 | 0.62 |
| 03/29 | 1,760 | 1,800 | 1,760 | 1,767 | +0.4% | 1,800 | 128億3198万 | +0.86% | 6.71 | 0.61 |
| 03/28 | 1,724 | 1,764 | 1,724 | 1,760 | -1.62% | 1,600 | 127億8115万 | +0.57% | 6.69 | 0.61 |
| 03/27 | 1,771 | 1,791 | 1,729 | 1,789 | +1.02% | 4,700 | 129億9175万 | +2.35% | 6.8 | 0.62 |
| 03/26 | 1,821 | 1,821 | 1,771 | 1,771 | -1.06% | 8,700 | 128億6103万 | +1.61% | 6.73 | 0.61 |
| 03/25 | 1,790 | 1,800 | 1,762 | 1,790 | -0.28% | 5,800 | 129億9901万 | +2.76% | 6.8 | 0.62 |
| 03/22 | 1,817 | 1,820 | 1,795 | 1,795 | -1.21% | 1,100 | 130億3532万 | +3.16% | 6.82 | 0.62 |
| 03/21 | 1,774 | 1,824 | 1,770 | 1,817 | +2.66% | 4,300 | 131億9509万 | +4.43% | 6.9 | 0.63 |
| 03/19 | 1,771 | 1,771 | 1,768 | 1,770 | -0.23% | 500 | 128億5377万 | +1.84% | 6.73 | 0.61 |
| 03/18 | 1,794 | 1,794 | 1,750 | 1,774 | -0.28% | 1,800 | 128億8282万 | +2.07% | 6.74 | 0.61 |
| 03/15 | 1,756 | 1,793 | 1,756 | 1,779 | +1.31% | 1,800 | 129億1913万 | +2.36% | 6.76 | 0.62 |
| 03/14 | 1,709 | 1,766 | 1,709 | 1,756 | +2.75% | 6,100 | 127億5210万 | +1.15% | 6.67 | 0.61 |
| 03/13 | 1,698 | 1,721 | 1,681 | 1,709 | +0.71% | 600 | 124億1079万 | -1.56% | 6.49 | 0.59 |
| 03/12 | 1,695 | 1,697 | 1,681 | 1,697 | +0.12% | 26,400 | 123億2364万 | -2.25% | 6.45 | 0.59 |
| 03/11 | 1,710 | 1,750 | 1,695 | 1,695 | -1.34% | 4,300 | 123億912万 | -2.53% | 6.44 | 0.59 |
| 03/08 | 1,739 | 1,759 | 1,718 | 1,718 | -1.32% | 2,800 | 124億7615万 | -1.26% | 6.53 | 0.59 |
| 03/07 | 1,749 | 1,760 | 1,736 | 1,741 | -0.46% | 1,900 | 126億4317万 | -0.06% | 6.62 | 0.6 |
| 03/06 | 1,748 | 1,780 | 1,733 | 1,749 | -0.57% | 4,500 | 127億127万 | +0.34% | 6.65 | 0.6 |
| 03/05 | 1,757 | 1,760 | 1,748 | 1,759 | -0.06% | 1,500 | 127億7389万 | +0.92% | 6.68 | 0.61 |
| 03/04 | 1,762 | 1,790 | 1,750 | 1,760 | -0.11% | 5,500 | 127億8115万 | +1.03% | 6.69 | 0.61 |
| 03/01 | 1,744 | 1,768 | 1,744 | 1,762 | +0.69% | 800 | 127億9567万 | +0.69% | 6.7 | 0.61 |
| 02/29 | 1,774 | 1,808 | 1,750 | 1,750 | -1.13% | 7,700 | 127億853万 | -0.23% | 6.65 | 0.61 |
| 02/28 | 1,689 | 1,777 | 1,689 | 1,770 | +4.49% | 9,800 | 128億5377万 | +0.57% | 6.73 | 0.61 |
| 02/27 | 1,725 | 1,735 | 1,689 | 1,694 | -0.88% | 9,000 | 123億186万 | -3.97% | 6.44 | 0.59 |
| 02/26 | 1,740 | 1,766 | 1,706 | 1,709 | -0.52% | 9,600 | 124億1079万 | -3.56% | 6.49 | 0.59 |
| 02/22 | 1,717 | 1,728 | 1,702 | 1,718 | +0.06% | 1,900 | 124億7615万 | -3.43% | 6.53 | 0.59 |
| 02/21 | 1,700 | 1,725 | 1,700 | 1,717 | +0.82% | 1,700 | 124億6888万 | -3.81% | 6.52 | 0.59 |
| 02/20 | 1,675 | 1,729 | 1,675 | 1,703 | +1.25% | 5,900 | 123億6722万 | -4.91% | 6.47 | 0.59 |
| 02/19 | 1,737 | 1,744 | 1,682 | 1,682 | -3.78% | 15,100 | 122億1471万 | -6.4% | 6.39 | 0.58 |
| 02/16 | 1,750 | 1,780 | 1,730 | 1,748 | +0.92% | 12,800 | 126億9401万 | -3.16% | 6.64 | 0.6 |
| 02/15 | 1,787 | 1,808 | 1,709 | 1,732 | -3.08% | 17,400 | 125億7781万 | -4.2% | 6.58 | 0.6 |
| 02/14 | 1,772 | 1,834 | 1,770 | 1,787 | +0.85% | 20,900 | 129億7722万 | -1.27% | 6.79 | 0.62 |
| 02/13 | 1,763 | 1,838 | 1,741 | 1,772 | +0.51% | 15,200 | 128億6829万 | -2.1% | 6.73 | 0.61 |
| 02/09 | 1,770 | 1,796 | 1,747 | 1,763 | -0.9% | 5,500 | 128億294万 | -2.43% | 6.7 | 0.61 |
| 02/08 | 1,740 | 1,828 | 1,735 | 1,779 | +2.18% | 25,200 | 129億1913万 | -1.6% | 6.76 | 0.62 |
| 02/07 | 1,744 | 1,752 | 1,736 | 1,741 | -0.17% | 4,600 | 126億4317万 | -3.76% | 6.62 | 0.6 |
| 02/06 | 1,752 | 1,754 | 1,717 | 1,744 | +1.81% | 14,200 | 126億6496万 | -3.7% | 6.63 | 0.6 |
| 02/05 | 1,760 | 1,760 | 1,700 | 1,713 | -2.67% | 8,000 | 124億3984万 | -5.57% | 6.51 | 0.59 |
| 02/02 | 1,761 | 1,769 | 1,737 | 1,760 | +1.21% | 5,700 | 127億8115万 | -3.14% | 6.69 | 0.61 |
| 02/01 | 1,745 | 1,770 | 1,735 | 1,739 | -1.7% | 4,900 | 126億2865万 | -4.45% | 6.61 | 0.6 |
| 01/31 | 1,751 | 1,769 | 1,736 | 1,769 | +1.03% | 7,400 | 128億4651万 | -3.02% | 6.72 | 0.61 |
| 01/30 | 1,786 | 1,786 | 1,733 | 1,751 | -0.23% | 14,700 | 127億1579万 | -4.05% | 6.65 | 0.61 |
| 01/29 | 1,753 | 1,890 | 1,753 | 1,755 | +0.92% | 40,900 | 127億4484万 | -3.94% | 6.67 | 0.61 |
| 01/26 | 1,790 | 1,894 | 1,739 | 1,739 | -10.55% | 68,500 | 126億2865万 | -4.76% | 6.61 | 0.6 |
| 01/25 | 1,869 | 1,965 | 1,860 | 1,944 | +3.46% | 27,500 | 141億1736万 | +6.46% | 7.39 | 0.67 |
| 01/24 | 1,888 | 1,888 | 1,858 | 1,879 | -0.48% | 2,600 | 136億4533万 | +3.41% | 7.14 | 0.65 |
| 01/23 | 1,872 | 1,920 | 1,856 | 1,888 | +1.07% | 8,700 | 137億1069万 | +4.31% | 7.17 | 0.65 |
| 01/22 | 1,899 | 1,909 | 1,862 | 1,868 | -1.16% | 1,800 | 135億6545万 | +3.55% | 7.1 | 0.65 |
| 01/19 | 1,903 | 1,944 | 1,859 | 1,890 | -0.68% | 27,500 | 137億2521万 | +5.23% | 7.18 | 0.65 |
| 01/18 | 1,839 | 1,940 | 1,832 | 1,903 | +3.03% | 21,800 | 138億1962万 | +6.55% | 7.23 | 0.66 |
| 01/17 | 1,872 | 1,876 | 1,827 | 1,847 | -1.18% | 11,100 | 134億1295万 | +4.11% | 7.02 | 0.64 |
| 01/16 | 1,861 | 1,878 | 1,861 | 1,869 | +0.48% | 3,900 | 135億7271万 | +5.95% | 7.1 | 0.65 |
| 01/15 | 1,866 | 1,876 | 1,840 | 1,860 | -1.01% | 8,100 | 135億735万 | +6.1% | 7.07 | 0.64 |
| 01/12 | 1,822 | 1,909 | 1,810 | 1,879 | +3.13% | 33,000 | 136億4533万 | +7.93% | 7.14 | 0.65 |
| 01/11 | 1,783 | 1,822 | 1,766 | 1,822 | +2.19% | 14,500 | 132億3140万 | +5.44% | 6.92 | 0.63 |
| 01/10 | 1,779 | 1,824 | 1,770 | 1,783 | -0.11% | 9,200 | 129億4818万 | +3.9% | 6.77 | 0.62 |
| 01/09 | 1,708 | 1,788 | 1,685 | 1,785 | +4.32% | 18,200 | 129億6270万 | +4.63% | 6.78 | 0.62 |
| 01/05 | 1,778 | 1,780 | 1,692 | 1,711 | -3.88% | 9,100 | 124億2531万 | +0.88% | 6.5 | 0.59 |
| 01/04 | 1,795 | 1,835 | 1,772 | 1,780 | -0.84% | 13,900 | 129億2639万 | +5.45% | 6.76 | 0.62 |
| 2023 | ||||||||||
| 12/29 | 1,797 | 1,825 | 1,771 | 1,795 | -0.11% | 6,300 | 130億3532万 | +7.16% | 6.92 | 0.64 |
| 12/28 | 1,800 | 1,812 | 1,737 | 1,797 | -0.99% | 10,900 | 130億4984万 | +8.25% | 6.93 | 0.64 |
| 12/27 | 1,789 | 1,869 | 1,789 | 1,815 | +0.83% | 10,400 | 131億8056万 | +10.47% | 7 | 0.65 |
| 12/26 | 1,844 | 1,859 | 1,761 | 1,800 | -2.39% | 24,400 | 130億7163万 | +10.7% | 6.94 | 0.64 |
| 12/25 | 1,849 | 1,849 | 1,823 | 1,844 | +1.26% | 9,700 | 133億9116万 | +14.61% | 7.11 | 0.66 |
| 12/22 | 1,790 | 1,825 | 1,790 | 1,821 | +1.45% | 11,000 | 132億2413万 | +14.46% | 7.02 | 0.65 |
| 12/21 | 1,766 | 1,806 | 1,765 | 1,795 | -0.61% | 16,200 | 130億3532万 | +14.11% | 6.92 | 0.64 |
| 12/20 | 1,731 | 1,825 | 1,731 | 1,806 | +4.33% | 33,100 | 131億1520万 | +15.99% | 6.97 | 0.64 |
| 12/19 | 1,732 | 1,773 | 1,721 | 1,731 | -0.06% | 18,100 | 125億7055万 | +12.48% | 6.68 | 0.62 |
| 12/18 | 1,713 | 1,745 | 1,690 | 1,732 | +0.81% | 12,700 | 125億7781万 | +13.57% | 6.68 | 0.62 |
| 12/15 | 1,700 | 1,743 | 1,685 | 1,718 | +0.47% | 20,400 | 124億7615万 | +13.77% | 6.63 | 0.61 |
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 | 1,119 4/3 | 589 12/1 | 36,000 5/24 5/23 | - | - | +10.03% 2/14 | -15.78% 10/4 |
| 2008年 3月期 | 692 4/10 | 450 3/31 | 29,000 9/27 | - | - | +6.28% 6/20 | -11.92% 9/18 |
| 2009年 3月期 | 470 6/20 | 350 10/14 | 30,000 8/13 | - | - | +7.19% 11/5 | -17.07% 4/15 |
| 2010年 3月期 | 438 7/7 | 309 5/1 | 10,100 1/29 | - | - | +14.16% 5/21 | -7.48% 9/9 |
| 2011年 3月期 | 420 2/21 | 300 3/15 | 17,300 1/24 | 30億5004万 | 21億7860万 | +4.62% 7/7 | -12.8% 3/15 |
| 2012年 3月期 | 420 3/26 | 322 12/19 | 16,100 3/26 | 30億5004万 | 23億3836万 | +11.41% 3/12 | -8.38% 6/15 |
| 2013年 3月期 | 803 3/25 | 360 11/12 | 77,200 2/28 | 58億3138万 | 26億1432万 | +30.15% 3/25 | -7.2% 4/16 |
| 2014年 3月期 | 1,900 12/3 | 524 9/3 | 1,566,700 11/1 | 137億9780万 | 38億528万 | +78.14% 11/1 | -26.95% 2/4 |
| 2015年 3月期 | 865 6/17 6/16 | 669 5/20 | 148,600 9/16 | 62億8164万 | 48億5829万 | +14.33% 6/16 | -7.65% 8/6 |
| 2016年 3月期 | 1,010 6/12 | 595 2/12 | 1,588,500 6/12 | 73億3464万 | 43億2090万 | +27.71% 6/12 | -16.22% 8/25 |
| 2017年 3月期 | 976 1/27 | 625 6/24 | 164,300 5/17 | 70億8773万 | 45億3876万 | +15.36% 10/31 | -8.53% 6/24 |
| 2018年 3月期 | 1,789 11/27 | 841 4/17 | 562,600 11/10 | 129億9175万 | 61億735万 | +25% 11/10 | -8.33% 2/14 |
| 2019年 3月期 | 1,879 3/29 | 1,270 6/22 | 252,500 7/27 | 136億4533万 | 92億2276万 | +27.88% 7/27 | -11.24% 1/10 |
| 2020年 3月期 | 2,414 1/22 | 1,265 3/23 | 303,200 9/12 | 175億3051万 | 91億8645万 | +16.91% 4/14 | -33.83% 3/13 |
| 2021年 3月期 | 1,964 5/22 | 1,298 11/19 | 231,200 3/2 | 142億6260万 | 94億2610万 | +15.28% 5/21 | -8.19% 1/15 |
| 2022年 3月期 | 1,675 7/5 | 1,043 3/17 3/14 | 146,400 3/2 | 121億6388万 | 75億7428万 | +7.22% 5/20 | -8.46% 3/9 |
| 2023年 3月期 | 1,642 3/2 | 1,055 5/6 4/18 | 141,600 3/2 | 119億2423万 | 76億6143万 | +21.09% 3/6 | -4.64% 6/20 |
| 2024年 3月期 | 1,965 1/25 | 1,281 6/2 | 159,200 7/7 | 142億6986万 | 93億264万 | +17.43% 12/13 | -10.43% 10/27 |
| 最新 | 1,735 2024/5/16 | 7,700 | 125億9960万 | -0.8% 1,749 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -48%（0.52倍）
- 1997/12/26 vs 1996/12/30
- -65%（0.35倍）
- 1998/12/30 vs 1997/12/26
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/30
- 365%（4.65倍）
- 2000/12/28 vs 1999/12/30
- -74%（0.26倍）
- 2001/12/28 vs 2000/12/28
- 2%（1.02倍）
- 2002/12/30 vs 2001/12/28
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/27 vs 2006/12/29
- -24%（0.76倍）
- 2008/12/26 vs 2007/12/27
- -14%（0.86倍）
- 2009/12/30 vs 2008/12/26
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 155%（2.55倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -2%（0.98倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 68%（1.68倍）
- 2018/12/28 vs 2017/12/29
- 11%（1.11倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 52%（1.52倍）
- 2024/05/16 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
271円（1998/10/26） - 540%（6.4倍）
1,735円（5/16）