株価チャート
株価
5/17
- 前日 (5/16)
- 996
- 始値
- 996
- 高値
- 1,028
- 安値
- 993
- 終値 +1.41%
- 1,010
- 出来高 -79.33%
- 8,700
乖離率
- 株価（5日）
移動平均値 - -2.13%
1,032 - 株価（25日）
移動平均値 - -3.99%
1,052 - 出来高（5日）
移動平均値 - -61.57%
22,640
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 | 996 | 1,028 | 993 | 1,010 | +1.41% | 8,700 | 106億4560万 | -3.99% | 6.72 | 0.52 |
| 05/16 | 1,018 | 1,032 | 951 | 996 | -2.16% | 42,100 | 104億9803万 | -5.5% | 6.63 | 0.51 |
| 05/15 | 1,040 | 1,050 | 1,012 | 1,018 | -5.48% | 33,600 | 107億2992万 | -3.69% | 6.78 | 0.52 |
| 05/14 | 1,072 | 1,077 | 1,052 | 1,077 | +1.7% | 16,100 | 113億5179万 | +1.8% | 7.17 | 0.56 |
| 05/13 | 1,063 | 1,063 | 1,047 | 1,059 | -0.19% | 12,700 | 111億6207万 | 0% | 7.05 | 0.55 |
| 05/10 | 1,064 | 1,064 | 1,051 | 1,061 | 0% | 5,800 | 111億8315万 | +0.09% | 7.06 | 0.55 |
| 05/09 | 1,048 | 1,067 | 1,046 | 1,061 | +0.86% | 7,300 | 111億8315万 | 0% | 7.06 | 0.55 |
| 05/08 | 1,046 | 1,053 | 1,046 | 1,052 | +0.57% | 2,900 | 110億8829万 | -1.03% | 7 | 0.54 |
| 05/07 | 1,048 | 1,049 | 1,041 | 1,046 | +0.58% | 11,300 | 110億2504万 | -1.78% | 6.96 | 0.54 |
| 05/02 | 1,053 | 1,053 | 1,037 | 1,040 | -1.23% | 5,900 | 109億6180万 | -2.62% | 6.92 | 0.54 |
| 05/01 | 1,053 | 1,054 | 1,042 | 1,053 | +0.29% | 3,000 | 110億9883万 | -1.68% | 7.01 | 0.54 |
| 04/30 | 1,044 | 1,050 | 1,040 | 1,050 | +0.67% | 3,700 | 110億6721万 | -2.23% | 6.99 | 0.54 |
| 04/26 | 1,044 | 1,049 | 1,043 | 1,043 | -1.51% | 4,300 | 109億9342万 | -3.07% | 6.94 | 0.54 |
| 04/25 | 1,052 | 1,061 | 1,046 | 1,059 | +0.67% | 4,400 | 111億6207万 | -1.94% | 7.05 | 0.55 |
| 04/24 | 1,052 | 1,068 | 1,050 | 1,052 | -0.38% | 9,500 | 110億8829万 | -2.77% | 7 | 0.54 |
| 04/23 | 1,056 | 1,064 | 1,050 | 1,056 | -0.38% | 6,300 | 111億3045万 | -2.67% | 7.03 | 0.54 |
| 04/22 | 1,031 | 1,063 | 1,031 | 1,060 | +2.81% | 11,400 | 111億7261万 | -2.57% | 7.05 | 0.55 |
| 04/19 | 1,038 | 1,050 | 1,018 | 1,031 | -1.06% | 12,200 | 108億6694万 | -5.5% | 6.86 | 0.53 |
| 04/18 | 1,024 | 1,048 | 1,024 | 1,042 | -1.14% | 18,200 | 109億8288万 | -4.75% | 6.94 | 0.54 |
| 04/17 | 1,067 | 1,073 | 1,040 | 1,054 | -1.22% | 21,100 | 111億937万 | -3.92% | 7.01 | 0.54 |
| 04/16 | 1,065 | 1,074 | 1,060 | 1,067 | -0.93% | 11,000 | 112億4639万 | -2.91% | 7.1 | 0.55 |
| 04/15 | 1,086 | 1,086 | 1,076 | 1,077 | -1.01% | 5,800 | 113億5179万 | -2.18% | 7.17 | 0.56 |
| 04/12 | 1,081 | 1,094 | 1,080 | 1,088 | +0.37% | 4,300 | 114億6773万 | -1.36% | 7.24 | 0.56 |
| 04/11 | 1,062 | 1,085 | 1,061 | 1,084 | +2.07% | 9,800 | 114億2557万 | -1.81% | 7.21 | 0.56 |
| 04/10 | 1,059 | 1,067 | 1,059 | 1,062 | -0.19% | 4,300 | 111億9369万 | -3.89% | 7.07 | 0.55 |
| 04/09 | 1,060 | 1,064 | 1,055 | 1,064 | +0.38% | 3,600 | 112億1477万 | -3.88% | 7.08 | 0.55 |
| 04/08 | 1,064 | 1,069 | 1,060 | 1,060 | -0.38% | 5,600 | 111億7261万 | -4.42% | 7.05 | 0.55 |
| 04/05 | 1,072 | 1,079 | 1,064 | 1,064 | -2.12% | 7,800 | 112億1477万 | -4.32% | 7.08 | 0.55 |
| 04/04 | 1,088 | 1,088 | 1,084 | 1,087 | 0% | 1,800 | 114億5719万 | -2.51% | 7.23 | 0.56 |
| 04/03 | 1,079 | 1,094 | 1,074 | 1,087 | -0.46% | 7,500 | 114億5719万 | -2.69% | 7.23 | 0.56 |
| 04/02 | 1,106 | 1,106 | 1,067 | 1,092 | -1.27% | 12,800 | 115億989万 | -2.41% | 7.27 | 0.56 |
| 04/01 | 1,109 | 1,112 | 1,101 | 1,106 | 0% | 9,600 | 116億5746万 | -1.34% | 7.36 | 0.57 |
| 03/29 | 1,113 | 1,113 | 1,051 | 1,106 | -0.63% | 7,700 | 116億5746万 | -1.34% | 7.59 | 0.57 |
| 03/28 | 1,102 | 1,115 | 1,102 | 1,113 | -0.36% | 4,000 | 117億3124万 | -0.71% | 7.64 | 0.57 |
| 03/27 | 1,127 | 1,127 | 1,115 | 1,117 | -0.45% | 15,900 | 117億7340万 | -0.36% | 7.67 | 0.58 |
| 03/26 | 1,130 | 1,130 | 1,120 | 1,122 | +0.27% | 4,900 | 118億2610万 | +0.09% | 7.7 | 0.58 |
| 03/25 | 1,121 | 1,128 | 1,118 | 1,119 | -0.09% | 8,500 | 117億9448万 | -0.09% | 7.68 | 0.58 |
| 03/22 | 1,124 | 1,124 | 1,110 | 1,120 | +0.36% | 8,700 | 118億502万 | +0.09% | 7.69 | 0.58 |
| 03/21 | 1,117 | 1,127 | 1,115 | 1,116 | -0.45% | 12,500 | 117億6286万 | -0.36% | 7.66 | 0.58 |
| 03/19 | 1,143 | 1,143 | 1,121 | 1,121 | -1.58% | 9,000 | 118億1556万 | +0.18% | 7.7 | 0.58 |
| 03/18 | 1,146 | 1,146 | 1,132 | 1,139 | +0.44% | 14,400 | 120億528万 | +1.79% | 7.82 | 0.59 |
| 03/15 | 1,113 | 1,137 | 1,112 | 1,134 | +1.89% | 13,300 | 119億5258万 | +1.34% | 7.78 | 0.58 |
| 03/14 | 1,115 | 1,118 | 1,107 | 1,113 | -0.27% | 2,500 | 117億3124万 | -0.71% | 7.64 | 0.57 |
| 03/13 | 1,120 | 1,120 | 1,101 | 1,116 | +0.72% | 6,100 | 117億6286万 | -0.53% | 7.66 | 0.58 |
| 03/12 | 1,110 | 1,116 | 1,098 | 1,108 | +0.45% | 3,700 | 116億7854万 | -1.34% | 7.61 | 0.57 |
| 03/11 | 1,139 | 1,139 | 1,094 | 1,103 | -3.16% | 9,700 | 116億2584万 | -1.87% | 7.57 | 0.57 |
| 03/08 | 1,110 | 1,150 | 1,110 | 1,139 | +2.8% | 13,400 | 120億528万 | +1.24% | 7.82 | 0.59 |
| 03/07 | 1,113 | 1,120 | 1,108 | 1,108 | -0.09% | 4,500 | 116億7854万 | -1.42% | 7.61 | 0.57 |
| 03/06 | 1,102 | 1,118 | 1,102 | 1,109 | +0.27% | 7,800 | 116億8908万 | -1.33% | 7.61 | 0.57 |
| 03/05 | 1,116 | 1,117 | 1,103 | 1,106 | -1.25% | 5,500 | 116億5746万 | -1.6% | 7.59 | 0.57 |
| 03/04 | 1,131 | 1,131 | 1,116 | 1,120 | -1.06% | 5,700 | 118億502万 | -0.36% | 7.69 | 0.58 |
| 03/01 | 1,138 | 1,138 | 1,111 | 1,132 | -0.35% | 9,100 | 119億3150万 | +0.71% | 7.77 | 0.58 |
| 02/29 | 1,139 | 1,147 | 1,134 | 1,136 | -0.26% | 4,100 | 119億7366万 | +1.25% | 7.8 | 0.59 |
| 02/28 | 1,148 | 1,152 | 1,136 | 1,139 | -0.52% | 6,000 | 120億528万 | +1.79% | 7.82 | 0.59 |
| 02/27 | 1,141 | 1,152 | 1,136 | 1,145 | -0.17% | 8,500 | 120億6852万 | +2.6% | 7.86 | 0.59 |
| 02/26 | 1,110 | 1,155 | 1,104 | 1,147 | +3.89% | 41,400 | 120億8960万 | +3.05% | 7.87 | 0.59 |
| 02/22 | 1,101 | 1,104 | 1,090 | 1,104 | +0.82% | 5,000 | 116億3638万 | -0.45% | 7.58 | 0.57 |
| 02/21 | 1,118 | 1,118 | 1,093 | 1,095 | -1.62% | 7,400 | 115億4151万 | -0.99% | 7.52 | 0.56 |
| 02/20 | 1,120 | 1,124 | 1,113 | 1,113 | -0.54% | 2,500 | 117億3124万 | +0.72% | 7.64 | 0.57 |
| 02/19 | 1,113 | 1,122 | 1,104 | 1,119 | +0.81% | 7,500 | 117億9448万 | +1.45% | 7.68 | 0.58 |
| 02/16 | 1,099 | 1,117 | 1,082 | 1,110 | +1.37% | 11,700 | 116億9962万 | +0.82% | 7.62 | 0.57 |
| 02/15 | 1,140 | 1,140 | 1,084 | 1,095 | -2.41% | 22,300 | 115億4151万 | -0.45% | 7.52 | 0.56 |
| 02/14 | 1,111 | 1,140 | 1,110 | 1,122 | +0.99% | 17,500 | 118億2610万 | +2.28% | 7.7 | 0.58 |
| 02/13 | 1,109 | 1,120 | 1,094 | 1,111 | -0.27% | 25,900 | 117億1016万 | +1.55% | 7.63 | 0.57 |
| 02/09 | 1,139 | 1,145 | 1,109 | 1,114 | -2.54% | 18,900 | 117億4178万 | +2.2% | 7.65 | 0.57 |
| 02/08 | 1,171 | 1,171 | 1,138 | 1,143 | -2.39% | 18,000 | 120億4744万 | +5.15% | 7.85 | 0.59 |
| 02/07 | 1,161 | 1,173 | 1,148 | 1,171 | +2.45% | 40,800 | 123億4257万 | +8.23% | 8.04 | 0.6 |
| 02/06 | 1,137 | 1,151 | 1,134 | 1,143 | +0.88% | 23,300 | 120億4744万 | +6.33% | 7.85 | 0.59 |
| 02/05 | 1,149 | 1,149 | 1,132 | 1,133 | +0.09% | 8,500 | 119億4204万 | +5.99% | 7.78 | 0.58 |
| 02/02 | 1,122 | 1,135 | 1,122 | 1,132 | -0.09% | 5,500 | 119億3150万 | +6.39% | 7.77 | 0.58 |
| 02/01 | 1,126 | 1,133 | 1,113 | 1,133 | +0.53% | 4,300 | 119億4204万 | +6.99% | 7.78 | 0.58 |
| 01/31 | 1,108 | 1,136 | 1,108 | 1,127 | +1.71% | 8,700 | 118億7880万 | +6.82% | 7.74 | 0.58 |
| 01/30 | 1,110 | 1,110 | 1,098 | 1,108 | +0.27% | 4,700 | 116億7854万 | +5.52% | 7.61 | 0.57 |
| 01/29 | 1,096 | 1,111 | 1,096 | 1,105 | +1.01% | 3,500 | 116億4692万 | +5.54% | 7.59 | 0.57 |
| 01/26 | 1,129 | 1,136 | 1,090 | 1,094 | -3.19% | 19,600 | 115億3097万 | +4.69% | 7.51 | 0.56 |
| 01/25 | 1,090 | 1,149 | 1,088 | 1,130 | +5.41% | 53,500 | 119億1042万 | +8.45% | 7.76 | 0.58 |
| 01/24 | 1,078 | 1,078 | 1,067 | 1,072 | -0.28% | 3,500 | 112億9909万 | +3.28% | 7.36 | 0.55 |
| 01/23 | 1,059 | 1,078 | 1,051 | 1,075 | +1.51% | 14,100 | 113億3071万 | +3.76% | 7.38 | 0.55 |
| 01/22 | 1,059 | 1,059 | 1,050 | 1,059 | 0% | 6,600 | 111億6207万 | +2.32% | 7.27 | 0.55 |
| 01/19 | 1,059 | 1,075 | 1,049 | 1,059 | 0% | 12,000 | 111億6207万 | +2.42% | 7.27 | 0.55 |
| 01/18 | 1,049 | 1,059 | 1,040 | 1,059 | +2.02% | 4,000 | 111億6207万 | +2.32% | 7.27 | 0.55 |
| 01/17 | 1,056 | 1,061 | 1,036 | 1,038 | -1.89% | 18,900 | 109億4072万 | +0.29% | 7.13 | 0.53 |
| 01/16 | 1,069 | 1,069 | 1,058 | 1,058 | -0.75% | 5,600 | 111億5153万 | +2.12% | 7.26 | 0.55 |
| 01/15 | 1,070 | 1,072 | 1,060 | 1,066 | +0.09% | 12,000 | 112億3585万 | +2.9% | 7.32 | 0.55 |
| 01/12 | 1,074 | 1,078 | 1,053 | 1,065 | -1.39% | 18,600 | 112億2531万 | +2.9% | 7.31 | 0.55 |
| 01/11 | 1,050 | 1,089 | 1,050 | 1,080 | +4.05% | 29,000 | 113億8341万 | +4.45% | 7.41 | 0.56 |
| 01/10 | 1,035 | 1,048 | 1,035 | 1,038 | +0.29% | 11,800 | 109億4072万 | +0.48% | 7.13 | 0.53 |
| 01/09 | 1,025 | 1,036 | 1,022 | 1,035 | +1.57% | 12,100 | 109億910万 | 0% | 7.11 | 0.53 |
| 01/05 | 1,018 | 1,029 | 1,016 | 1,019 | -0.29% | 6,000 | 107億4046万 | -1.64% | 7 | 0.53 |
| 01/04 | 1,020 | 1,030 | 1,006 | 1,022 | +0.2% | 8,900 | 107億7208万 | -1.45% | 7.02 | 0.53 |
| 2023 | ||||||||||
| 12/29 | 1,018 | 1,024 | 1,003 | 1,020 | +0.59% | 9,600 | 107億5100万 | -2.02% | 7 | 0.53 |
| 12/28 | 1,003 | 1,014 | 1,000 | 1,014 | +2.01% | 9,500 | 106億8776万 | -2.87% | 6.96 | 0.53 |
| 12/27 | 991 | 1,007 | 991 | 994 | -1.29% | 34,200 | 104億7695万 | -5.15% | 6.82 | 0.52 |
| 12/26 | 999 | 1,015 | 999 | 1,007 | +0.8% | 15,700 | 106億1398万 | -4.37% | 6.91 | 0.53 |
| 12/25 | 1,016 | 1,021 | 995 | 999 | -2.06% | 21,000 | 105億2965万 | -5.31% | 6.86 | 0.52 |
| 12/22 | 1,020 | 1,033 | 1,020 | 1,020 | -0.39% | 7,700 | 107億5100万 | -3.59% | 7 | 0.53 |
| 12/21 | 1,025 | 1,025 | 1,019 | 1,024 | -0.87% | 4,500 | 107億9316万 | -3.31% | 7.03 | 0.54 |
| 12/20 | 1,040 | 1,050 | 1,033 | 1,033 | -0.67% | 6,300 | 108億8802万 | -2.46% | 7.09 | 0.54 |
| 12/19 | 1,012 | 1,040 | 1,012 | 1,040 | +1.96% | 5,600 | 109億6180万 | -1.79% | 7.14 | 0.54 |
| 12/18 | 1,032 | 1,032 | 1,015 | 1,020 | -0.87% | 7,100 | 107億5100万 | -3.59% | 7 | 0.53 |
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 | 1,013 5/15 | 870 11/27 | 7,500 9/21 | - | - | +4.38% 7/18 | -6.68% 11/27 |
| 2008年 3月期 | 989 10/15 9/18 | 800 3/17 | 5,700 6/4 | - | - | +6.27% 9/19 | -5.88% 3/31 |
| 2009年 3月期 | 919 9/16 | 500 3/3 2/26 | 10,400 2/17 | - | - | +8.64% 2/17 | -18.03% 1/28 |
| 2010年 3月期 | 989 9/17 | 366 12/1 | 178,500 9/16 | - | - | +55.96% 8/25 | -33.69% 10/5 |
| 2011年 3月期 | 444 2/18 | 340 3/16 3/15 | 22,800 5/7 | 46億7984万 | 35億8366万 | +6.61% 12/16 | -11.67% 3/15 |
| 2012年 3月期 | 449 2/15 | 392 4/6 | 14,000 7/15 | 47億3254万 | 41億3175万 | +4.95% 7/14 | -4.4% 3/30 |
| 2013年 3月期 | 444 3/26 3/25 他2件 | 397 10/24 9/26 | 18,100 12/17 | 46億7984万 | 41億8445万 | +3.94% 5/9 | -4.37% 6/6 |
| 2014年 3月期 | 470 1/23 | 412 2/4 | 21,600 7/16 | 49億5389万 | 43億4256万 | +5.63% 1/22 | -5.43% 6/7 |
| 2015年 3月期 | 630 3/18 | 431 4/22 | 19,900 7/15 | 66億4032万 | 45億4282万 | +9.12% 1/15 | -6.01% 10/16 |
| 2016年 3月期 | 666 8/6 | 559 4/3 | 13,400 12/15 | 70億1977万 | 58億9197万 | +5.74% 12/14 | -5.84% 9/8 |
| 2017年 3月期 | 719 3/21 | 577 7/15 6/24 | 13,800 7/15 | 75億7840万 | 60億8169万 | +4.55% 7/13 | -4.61% 9/28 |
| 2018年 3月期 | 825 1/30 | 625 4/24 | 17,900 12/15 | 86億9566万 | 65億8762万 | +7.58% 1/30 | -1.6% 8/2 |
| 2019年 3月期 | 921 6/18 | 690 12/25 | 16,900 6/18 | 97億752万 | 72億7273万 | +12.6% 6/13 | -8.28% 10/25 |
| 2020年 3月期 | 777 7/12 | 606 3/13 | 20,100 12/16 | 81億8973万 | 63億8736万 | +7.6% 5/8 | -6.9% 3/13 |
| 2021年 3月期 | 1,508 8/25 | 665 4/6 | 238,100 8/5 | 158億9462万 | 70億923万 | +27.33% 8/25 | -13.29% 12/23 |
| 2022年 3月期 | 1,023 5/7 4/2 | 685 1/31 | 51,600 5/10 | 107億8262万 | 72億2003万 | +2.3% 6/16 | -10.12% 11/29 |
| 2023年 3月期 | 750 9/27 | 695 1/5 12/28 他3件 | 10,800 7/19 | 79億515万 | 73億2543万 | +3.75% 5/8 | -2.3% 10/3 |
| 2024年 3月期 | 1,200 10/24 | 700 4/7 4/6 他2件 | 429,700 10/24 | 126億4824万 | 73億7814万 | +22.03% 10/23 | -6.8% 10/4 |
| 最新 | 1,010 2024/5/17 | 8,700 | 106億4560万 | -3.99% 1,052 | |||
年間値上がり率
- 1991/12/26 vs 1990/12/28
- 3%（1.03倍）
- 1992/12/29 vs 1991/12/26
- -21%（0.79倍）
- 1993/12/30 vs 1992/12/29
- -1%（0.99倍）
- 1994/12/29 vs 1993/12/30
- 4%（1.04倍）
- 1995/12/28 vs 1994/12/29
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/28
- 22%（1.22倍）
- 1997/12/30 vs 1996/12/30
- -11%（0.89倍）
- 1998/12/15 vs 1997/12/30
- -14%（0.86倍）
- 1999/12/27 vs 1998/12/15
- -7%（0.93倍）
- 2000/12/27 vs 1999/12/27
- -7%（0.93倍）
- 2001/12/26 vs 2000/12/27
- -5%（0.95倍）
- 2002/12/30 vs 2001/12/26
- 4%（1.04倍）
- 2003/12/26 vs 2002/12/30
- -13%（0.87倍）
- 2004/12/30 vs 2003/12/26
- -4%（0.96倍）
- 2005/12/29 vs 2004/12/30
- 4%（1.04倍）
- 2006/12/28 vs 2005/12/29
- -12%（0.88倍）
- 2007/12/25 vs 2006/12/28
- 2%（1.02倍）
- 2008/12/24 vs 2007/12/25
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/24
- -45%（0.55倍）
- 2010/12/30 vs 2009/12/30
- -1%（0.99倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- 41%（1.41倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 46%（1.46倍）
- 2024/05/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
340円（2011/03/16） - 197%（2.97倍）
1,010円（5/17）