株価チャート
株価
5/17
- 前日 (5/16)
- 1,161
- 始値
- 1,161
- 高値
- 1,193
- 安値
- 1,161
- 終値 +2.58%
- 1,191
- 出来高 -12.21%
- 107,800
乖離率
- 株価（5日）
移動平均値 - +2.67%
1,160 - 株価（25日）
移動平均値 - +4.57%
1,139 - 出来高（5日）
移動平均値 - +33.98%
80,460
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 | 1,161 | 1,193 | 1,161 | 1,191 | +2.58% | 107,800 | 525億5409万 | +4.57% | 6.44 | 0.62 |
| 05/16 | 1,150 | 1,167 | 1,144 | 1,161 | +1.57% | 122,800 | 512億3031万 | +2.11% | 6.28 | 0.6 |
| 05/15 | 1,180 | 1,180 | 1,137 | 1,143 | -0.61% | 89,000 | 504億3604万 | +0.7% | 6.18 | 0.59 |
| 05/14 | 1,158 | 1,160 | 1,145 | 1,150 | -0.43% | 48,900 | 507億4492万 | +1.32% | 6.22 | 0.6 |
| 05/13 | 1,152 | 1,158 | 1,146 | 1,155 | +0.7% | 33,800 | 509億6555万 | +1.76% | 6.25 | 0.6 |
| 05/10 | 1,153 | 1,153 | 1,144 | 1,147 | -0.52% | 29,500 | 506億1254万 | +1.06% | 6.21 | 0.6 |
| 05/09 | 1,150 | 1,155 | 1,143 | 1,153 | +1.23% | 52,400 | 508億7730万 | +1.59% | 6.24 | 0.6 |
| 05/08 | 1,148 | 1,151 | 1,136 | 1,139 | -0.44% | 44,800 | 502億5954万 | +0.35% | 6.16 | 0.59 |
| 05/07 | 1,140 | 1,145 | 1,131 | 1,144 | +0.53% | 81,500 | 504億8017万 | +0.7% | 6.19 | 0.6 |
| 05/02 | 1,140 | 1,142 | 1,135 | 1,138 | -0.26% | 32,200 | 502億1541万 | +0.18% | 6.16 | 0.59 |
| 05/01 | 1,147 | 1,148 | 1,139 | 1,141 | -1.21% | 44,300 | 503億4779万 | +0.18% | 6.17 | 0.59 |
| 04/30 | 1,140 | 1,155 | 1,140 | 1,155 | +1.14% | 33,600 | 509億6555万 | +1.32% | 6.25 | 0.6 |
| 04/26 | 1,132 | 1,142 | 1,125 | 1,142 | +0.97% | 50,600 | 503億9191万 | 0% | 6.18 | 0.59 |
| 04/25 | 1,136 | 1,137 | 1,130 | 1,131 | -0.53% | 30,300 | 499億653万 | -1.05% | 6.12 | 0.59 |
| 04/24 | 1,136 | 1,141 | 1,129 | 1,137 | +0.8% | 36,700 | 501億7128万 | -0.7% | 6.15 | 0.59 |
| 04/23 | 1,120 | 1,136 | 1,120 | 1,128 | +0.89% | 43,300 | 497億7415万 | -1.66% | 6.1 | 0.59 |
| 04/22 | 1,104 | 1,121 | 1,104 | 1,118 | +2.01% | 76,000 | 493億3289万 | -2.61% | 6.05 | 0.58 |
| 04/19 | 1,118 | 1,118 | 1,088 | 1,096 | -1.88% | 109,100 | 483億6212万 | -4.61% | 5.93 | 0.57 |
| 04/18 | 1,105 | 1,121 | 1,105 | 1,117 | +1.18% | 41,100 | 492億8876万 | -2.95% | 6.04 | 0.58 |
| 04/17 | 1,121 | 1,125 | 1,102 | 1,104 | -1.25% | 67,700 | 487億1513万 | -4.17% | 5.97 | 0.57 |
| 04/16 | 1,139 | 1,139 | 1,118 | 1,118 | -1.93% | 90,000 | 493億3289万 | -3.12% | 6.05 | 0.58 |
| 04/15 | 1,139 | 1,141 | 1,133 | 1,140 | +0.09% | 41,000 | 503億366万 | -1.38% | 6.17 | 0.59 |
| 04/12 | 1,141 | 1,143 | 1,136 | 1,139 | -0.18% | 37,400 | 502億5954万 | -1.56% | 6.16 | 0.59 |
| 04/11 | 1,139 | 1,144 | 1,131 | 1,141 | +0.18% | 54,800 | 503億4779万 | -1.47% | 6.17 | 0.59 |
| 04/10 | 1,137 | 1,141 | 1,134 | 1,139 | +0.09% | 19,400 | 502億5954万 | -1.81% | 6.16 | 0.59 |
| 04/09 | 1,130 | 1,141 | 1,124 | 1,138 | +0.8% | 52,800 | 502億1541万 | -2.07% | 6.16 | 0.59 |
| 04/08 | 1,137 | 1,141 | 1,125 | 1,129 | -0.53% | 69,600 | 498億1828万 | -3.01% | 6.11 | 0.59 |
| 04/05 | 1,135 | 1,140 | 1,127 | 1,135 | -0.79% | 110,000 | 500億8303万 | -2.66% | 6.14 | 0.59 |
| 04/04 | 1,155 | 1,155 | 1,140 | 1,144 | -0.61% | 60,700 | 504億8017万 | -2.05% | 6.19 | 0.6 |
| 04/03 | 1,154 | 1,160 | 1,141 | 1,151 | -0.6% | 111,000 | 507億8905万 | -1.71% | 6.23 | 0.6 |
| 04/02 | 1,170 | 1,170 | 1,144 | 1,158 | -0.43% | 154,000 | 510億9793万 | -1.19% | 6.27 | 0.6 |
| 04/01 | 1,168 | 1,179 | 1,158 | 1,163 | +0.61% | 146,200 | 513億1856万 | -0.85% | 6.29 | 0.61 |
| 03/29 | 1,158 | 1,170 | 1,150 | 1,156 | +0.17% | 112,200 | 510億968万 | -1.53% | 6.08 | 0.6 |
| 03/28 | 1,180 | 1,180 | 1,154 | 1,154 | -3.19% | 112,100 | 509億2143万 | -1.79% | 6.07 | 0.6 |
| 03/27 | 1,183 | 1,196 | 1,183 | 1,192 | +0.85% | 106,600 | 525億9822万 | +1.36% | 6.27 | 0.62 |
| 03/26 | 1,174 | 1,185 | 1,174 | 1,182 | -0.42% | 69,800 | 521億5696万 | +0.6% | 6.22 | 0.61 |
| 03/25 | 1,189 | 1,193 | 1,181 | 1,187 | -0.17% | 79,800 | 523億7759万 | +1.11% | 6.24 | 0.62 |
| 03/22 | 1,194 | 1,194 | 1,181 | 1,189 | +0.68% | 62,100 | 524億6584万 | +1.36% | 6.25 | 0.62 |
| 03/21 | 1,182 | 1,184 | 1,175 | 1,181 | +0.68% | 80,700 | 521億1283万 | +0.77% | 6.21 | 0.61 |
| 03/19 | 1,180 | 1,183 | 1,164 | 1,173 | +1.3% | 72,400 | 517億5982万 | +0.09% | 6.17 | 0.61 |
| 03/18 | 1,149 | 1,160 | 1,147 | 1,158 | +1.05% | 49,800 | 510億9793万 | -1.28% | 6.09 | 0.6 |
| 03/15 | 1,144 | 1,149 | 1,139 | 1,146 | +0.44% | 63,500 | 505億6842万 | -2.39% | 6.03 | 0.6 |
| 03/14 | 1,143 | 1,148 | 1,136 | 1,141 | -0.17% | 83,800 | 503億4779万 | -2.98% | 6 | 0.59 |
| 03/13 | 1,164 | 1,164 | 1,141 | 1,143 | -1.38% | 56,800 | 504億3604万 | -2.97% | 6.01 | 0.59 |
| 03/12 | 1,150 | 1,162 | 1,135 | 1,159 | +0.7% | 92,900 | 511億4206万 | -1.78% | 6.1 | 0.6 |
| 03/11 | 1,170 | 1,172 | 1,141 | 1,151 | -1.96% | 158,300 | 507億8905万 | -2.54% | 6.05 | 0.6 |
| 03/08 | 1,170 | 1,181 | 1,166 | 1,174 | -0.09% | 95,000 | 518億395万 | -0.68% | 6.17 | 0.61 |
| 03/07 | 1,187 | 1,190 | 1,171 | 1,175 | -1.43% | 74,500 | 518億4807万 | -0.68% | 6.18 | 0.61 |
| 03/06 | 1,180 | 1,196 | 1,179 | 1,192 | +0.85% | 58,300 | 525億9822万 | +0.68% | 6.27 | 0.62 |
| 03/05 | 1,184 | 1,185 | 1,170 | 1,182 | -0.25% | 60,300 | 521億5696万 | -0.08% | 6.22 | 0.61 |
| 03/04 | 1,181 | 1,192 | 1,172 | 1,185 | 0% | 95,100 | 522億8933万 | +0.17% | 6.23 | 0.62 |
| 03/01 | 1,185 | 1,200 | 1,175 | 1,185 | -0.34% | 160,400 | 522億8933万 | +0.25% | 6.23 | 0.62 |
| 02/29 | 1,210 | 1,210 | 1,181 | 1,189 | -1.16% | 78,800 | 524億6584万 | +0.68% | 6.25 | 0.62 |
| 02/28 | 1,199 | 1,213 | 1,199 | 1,203 | +1.18% | 60,000 | 530億8360万 | +1.95% | 6.33 | 0.63 |
| 02/27 | 1,180 | 1,202 | 1,180 | 1,189 | +0.76% | 82,600 | 524億6584万 | +0.85% | 6.25 | 0.62 |
| 02/26 | 1,184 | 1,190 | 1,179 | 1,180 | +0.17% | 44,800 | 520億6870万 | +0.17% | 6.21 | 0.61 |
| 02/22 | 1,181 | 1,182 | 1,169 | 1,178 | +0.17% | 59,300 | 519億8045万 | +0.08% | 6.2 | 0.61 |
| 02/21 | 1,179 | 1,181 | 1,170 | 1,176 | -0.51% | 56,800 | 518億9220万 | 0% | 6.19 | 0.61 |
| 02/20 | 1,179 | 1,190 | 1,176 | 1,182 | +0.94% | 95,800 | 521億5696万 | +0.6% | 6.22 | 0.61 |
| 02/19 | 1,163 | 1,180 | 1,163 | 1,171 | 0% | 67,500 | 516億7157万 | -0.26% | 6.16 | 0.61 |
| 02/16 | 1,156 | 1,173 | 1,156 | 1,171 | +0.86% | 47,900 | 516億7157万 | -0.17% | 6.16 | 0.61 |
| 02/15 | 1,161 | 1,164 | 1,156 | 1,161 | +0.43% | 39,400 | 512億3031万 | -0.94% | 6.11 | 0.6 |
| 02/14 | 1,184 | 1,184 | 1,153 | 1,156 | -2.69% | 51,800 | 510億968万 | -1.37% | 6.08 | 0.6 |
| 02/13 | 1,182 | 1,190 | 1,168 | 1,188 | +0.85% | 67,700 | 524億2171万 | +1.45% | 6.25 | 0.62 |
| 02/09 | 1,182 | 1,208 | 1,172 | 1,178 | -1.26% | 73,700 | 519億8045万 | +0.77% | 6.2 | 0.61 |
| 02/08 | 1,195 | 1,196 | 1,179 | 1,193 | -0.5% | 63,100 | 526億4234万 | +2.32% | 6.27 | 0.62 |
| 02/07 | 1,184 | 1,200 | 1,183 | 1,199 | +0.67% | 46,600 | 529億710万 | +3.1% | 6.31 | 0.62 |
| 02/06 | 1,200 | 1,200 | 1,191 | 1,191 | -0.75% | 41,100 | 525億5409万 | +2.76% | 6.26 | 0.62 |
| 02/05 | 1,188 | 1,203 | 1,188 | 1,200 | +1.61% | 53,800 | 529億5122万 | +3.99% | 6.31 | 0.62 |
| 02/02 | 1,184 | 1,186 | 1,169 | 1,181 | -0.17% | 50,200 | 521億1283万 | +2.79% | 6.21 | 0.61 |
| 02/01 | 1,187 | 1,189 | 1,179 | 1,183 | -0.67% | 40,000 | 522億108万 | +3.5% | 6.22 | 0.62 |
| 01/31 | 1,183 | 1,193 | 1,181 | 1,191 | +0.51% | 59,700 | 525億5409万 | +4.57% | 6.26 | 0.62 |
| 01/30 | 1,195 | 1,195 | 1,179 | 1,185 | -0.25% | 40,000 | 522億8933万 | +4.5% | 6.23 | 0.62 |
| 01/29 | 1,178 | 1,192 | 1,177 | 1,188 | +2.06% | 61,600 | 524億2171万 | +5.23% | 6.25 | 0.62 |
| 01/26 | 1,166 | 1,167 | 1,156 | 1,164 | -0.17% | 60,600 | 513億6269万 | +3.47% | 6.12 | 0.61 |
| 01/25 | 1,162 | 1,169 | 1,158 | 1,166 | +0.52% | 34,200 | 514億5094万 | +4.01% | 6.13 | 0.61 |
| 01/24 | 1,167 | 1,172 | 1,156 | 1,160 | -0.6% | 37,200 | 511億8618万 | +3.85% | 6.1 | 0.6 |
| 01/23 | 1,171 | 1,178 | 1,166 | 1,167 | -0.26% | 25,100 | 514億9507万 | +4.85% | 6.14 | 0.61 |
| 01/22 | 1,173 | 1,177 | 1,166 | 1,170 | +0.86% | 38,100 | 516億2744万 | +5.41% | 6.15 | 0.61 |
| 01/19 | 1,174 | 1,180 | 1,160 | 1,160 | -1.19% | 37,200 | 511億8618万 | +4.88% | 6.1 | 0.6 |
| 01/18 | 1,147 | 1,179 | 1,147 | 1,174 | +2.53% | 61,300 | 518億395万 | +6.44% | 6.17 | 0.61 |
| 01/17 | 1,160 | 1,170 | 1,145 | 1,145 | -0.95% | 56,900 | 505億2429万 | +4.19% | 6.02 | 0.6 |
| 01/16 | 1,155 | 1,162 | 1,152 | 1,156 | +0.09% | 39,600 | 510億968万 | +5.38% | 6.08 | 0.6 |
| 01/15 | 1,151 | 1,161 | 1,151 | 1,155 | +0.43% | 36,400 | 509億6555万 | +5.38% | 6.07 | 0.6 |
| 01/12 | 1,156 | 1,157 | 1,140 | 1,150 | -0.09% | 34,200 | 507億4492万 | +5.12% | 6.05 | 0.6 |
| 01/11 | 1,156 | 1,156 | 1,149 | 1,151 | +0.52% | 47,500 | 507億8905万 | +5.4% | 6.05 | 0.6 |
| 01/10 | 1,140 | 1,153 | 1,132 | 1,145 | +0.7% | 65,600 | 505億2429万 | +4.95% | 6.02 | 0.6 |
| 01/09 | 1,135 | 1,148 | 1,130 | 1,137 | +1.07% | 52,500 | 501億7128万 | +4.31% | 5.98 | 0.59 |
| 01/05 | 1,121 | 1,130 | 1,120 | 1,125 | +0.72% | 39,700 | 496億4177万 | +3.21% | 5.92 | 0.59 |
| 01/04 | 1,109 | 1,119 | 1,096 | 1,117 | +0.81% | 40,800 | 492億8876万 | +2.48% | 5.87 | 0.58 |
| 2023 | ||||||||||
| 12/29 | 1,096 | 1,109 | 1,096 | 1,108 | +1.09% | 56,200 | 488億9163万 | +1.56% | 5.83 | 0.59 |
| 12/28 | 1,073 | 1,096 | 1,072 | 1,096 | +1.76% | 50,800 | 483億6212万 | +0.37% | 5.76 | 0.58 |
| 12/27 | 1,067 | 1,077 | 1,061 | 1,077 | +0.94% | 59,200 | 475億2372万 | -1.55% | 5.66 | 0.57 |
| 12/26 | 1,052 | 1,069 | 1,052 | 1,067 | +1.62% | 80,900 | 470億8246万 | -2.65% | 5.61 | 0.57 |
| 12/25 | 1,073 | 1,073 | 1,049 | 1,050 | -1.78% | 295,700 | 463億3232万 | -4.46% | 5.52 | 0.56 |
| 12/22 | 1,069 | 1,073 | 1,065 | 1,069 | +0.19% | 62,100 | 471億7071万 | -2.99% | 5.62 | 0.57 |
| 12/21 | 1,075 | 1,079 | 1,066 | 1,067 | -0.56% | 79,800 | 470億8246万 | -3.35% | 5.61 | 0.57 |
| 12/20 | 1,080 | 1,080 | 1,072 | 1,073 | +0.19% | 70,200 | 473億4722万 | -3.07% | 5.64 | 0.57 |
| 12/19 | 1,070 | 1,075 | 1,060 | 1,071 | +0.19% | 91,400 | 472億5897万 | -3.43% | 5.63 | 0.57 |
| 12/18 | 1,068 | 1,069 | 1,059 | 1,069 | -0.19% | 70,300 | 471億7071万 | -3.78% | 5.62 | 0.57 |
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 | 570 1,139 6/1 | 300 600 11/13 | 370,200 185,100 11/10 | - | - | +13.64% 1/9 | -14% 8/9 |
| 2008年 3月期 | 420 840 4/6 | 205 410 11/20 | 74,600 37,300 4/6 | - | - | +14.54% 12/17 | -23.15% 11/12 |
| 2009年 3月期 | 243 485 5/19 | 89 178 2/18 178 2/12 | 133,600 66,800 11/5 | - | - | +21.65% 4/7 | -31.22% 10/15 |
| 2010年 3月期 | 203 406 3/24 | 105 210 4/20 | 139,400 69,700 5/15 | - | - | +32.13% 6/8 | -17.25% 11/18 |
| 2011年 3月期 | 220 439 4/26 | 142 285 9/9 284 8/12 他3件 | 169,000 84,500 5/14 | 101億2466万 | 65億4989万 | +10.7% 12/27 | -21.93% 3/15 |
| 2012年 3月期 | 305 610 3/23 | 167 334 4/12 | 227,000 113,500 3/23 | 140億6843万 | 77億304万 | +21.66% 2/10 | -5.09% 5/8 |
| 2013年 3月期 | 385 770 3/22 | 209 417 10/16 | 193,800 96,900 5/15 | 177億5851万 | 96億1727万 | +18.83% 3/11 | -15.54% 5/16 |
| 2014年 3月期 | 781 1,562 1/8 | 330 660 4/2 | 473,400 236,700 12/27 | 344億6242万 | 152億2158万 | +34.51% 10/17 | -12.19% 6/10 |
| 2015年 3月期 | 740 3/23 | 538 1,076 5/7 | 100,000 50,000 5/14 | 326億5325万 | 237億3980万 | +7.45% 2/24 | -9.17% 10/17 |
| 2016年 3月期 | 999 8/31 | 658 2/12 | 74,700 8/24 | 440億8189万 | 290億3492万 | +15.59% 8/31 | -14.49% 2/12 |
| 2017年 3月期 | 959 3/14 3/13 | 659 6/24 | 32,800 9/27 | 423億1685万 | 290億7904万 | +11.58% 5/9 | -7.72% 4/14 |
| 2018年 3月期 | 1,274 12/8 | 834 4/17 | 103,200 11/28 | 562億1655万 | 368億110万 | +16.9% 5/12 | -10.97% 2/15 |
| 2019年 3月期 | 1,184 4/26 | 724 12/25 | 59,500 4/26 | 522億4521万 | 319億4724万 | +9.3% 9/25 | -14.95% 12/25 |
| 2020年 3月期 | 974 12/20 | 680 3/13 | 47,200 2/28 | 429億7874万 | 300億569万 | +11.92% 3/27 | -14.61% 2/28 |
| 2021年 3月期 | 1,098 3/18 | 735 4/20 | 37,500 3/12 | 484億5037万 | 324億3262万 | +19.43% 3/18 | -7.91% 10/26 |
| 2022年 3月期 | 1,165 3/25 | 818 5/12 | 81,600 5/12 | 514億681万 | 360億9508万 | +10.76% 12/27 | -12.31% 5/13 |
| 2023年 3月期 | 1,640 3/9 | 985 4/27 | 65,700 10/28 | 723億6667万 | 434億6413万 | +13.97% 7/28 | -9.98% 4/11 |
| 2024年 3月期 | 1,577 4/3 | 1,049 12/25 | 295,700 12/25 | 695億8673万 | 462億8819万 | +6.4% 1/18 | -12.56% 5/31 |
| 最新 | 1,191 2024/5/17 | 107,800 | 525億5409万 | +4.57% 1,139 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -72%（0.28倍）
- 1998/12/30 vs 1997/12/30
- 9%（1.09倍）
- 1999/12/30 vs 1998/12/30
- 36%（1.36倍）
- 2000/12/29 vs 1999/12/30
- -2%（0.98倍）
- 2001/12/28 vs 2000/12/29
- 16%（1.16倍）
- 2002/12/30 vs 2001/12/28
- -17%（0.83倍）
- 2003/12/30 vs 2002/12/30
- 13%（1.13倍）
- 2004/12/29 vs 2003/12/30
- 64%（1.64倍）
- 2005/12/30 vs 2004/12/29
- 42%（1.42倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 46%（1.46倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 41%（1.41倍）
- 2013/12/30 vs 2012/12/28
- 167%（2.67倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/05/17 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
89円（2009/02/18） - 1238%（13.38倍）
1,191円（5/17）