株価チャート
株価
5/14
- 前日 (5/13)
- 1,515
- 始値
- 1,505
- 高値
- 1,523
- 安値
- 1,481
- 終値 +0.2%
- 1,518
- 出来高 +75.22%
- 59,400
乖離率
- 株価（5日）
移動平均値 - +0.4%
1,512 - 株価（25日）
移動平均値 - +2.57%
1,480 - 出来高（5日）
移動平均値 - +33.6%
44,460
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 | 1,505 | 1,523 | 1,481 | 1,518 | +0.2% | 59,400 | 459億9810万 | +2.57% | 45.97 | 2.73 |
| 05/13 | 1,518 | 1,518 | 1,500 | 1,515 | -0.2% | 33,900 | 459億720万 | +2.43% | 45.88 | 2.73 |
| 05/10 | 1,506 | 1,518 | 1,499 | 1,518 | +1.4% | 48,200 | 459億9810万 | +2.78% | 45.97 | 2.73 |
| 05/09 | 1,510 | 1,516 | 1,495 | 1,497 | -0.99% | 35,900 | 453億6177万 | +1.49% | 45.33 | 2.7 |
| 05/08 | 1,511 | 1,518 | 1,510 | 1,512 | +0.27% | 44,900 | 458億1629万 | +2.51% | 45.79 | 2.72 |
| 05/07 | 1,501 | 1,525 | 1,492 | 1,508 | +0.6% | 90,100 | 456億9509万 | +2.24% | 45.67 | 2.72 |
| 05/02 | 1,500 | 1,501 | 1,486 | 1,499 | +0.54% | 28,700 | 454億2237万 | +1.7% | 45.4 | 2.7 |
| 05/01 | 1,491 | 1,502 | 1,491 | 1,491 | -0.4% | 20,700 | 451億7995万 | +1.08% | 45.15 | 2.69 |
| 04/30 | 1,482 | 1,499 | 1,477 | 1,497 | +1.01% | 37,600 | 453億6177万 | +1.29% | 45.33 | 2.7 |
| 04/26 | 1,460 | 1,482 | 1,458 | 1,482 | +0.82% | 38,300 | 449億724万 | +0.14% | 44.88 | 2.67 |
| 04/25 | 1,472 | 1,476 | 1,465 | 1,470 | -0.47% | 25,600 | 445億4362万 | -0.94% | 44.52 | 2.65 |
| 04/24 | 1,483 | 1,484 | 1,470 | 1,477 | +0.07% | 31,900 | 447億5573万 | -0.74% | 44.73 | 2.66 |
| 04/23 | 1,471 | 1,481 | 1,464 | 1,476 | +0.34% | 30,800 | 447億2543万 | -1.07% | 44.7 | 2.66 |
| 04/22 | 1,457 | 1,473 | 1,446 | 1,471 | +2.44% | 50,500 | 445億7392万 | -1.67% | 44.55 | 2.65 |
| 04/19 | 1,445 | 1,445 | 1,421 | 1,436 | -0.76% | 70,100 | 435億1336万 | -4.33% | 43.49 | 2.59 |
| 04/18 | 1,434 | 1,455 | 1,434 | 1,447 | +0.49% | 58,800 | 438億4668万 | -3.92% | 43.82 | 2.61 |
| 04/17 | 1,441 | 1,445 | 1,429 | 1,440 | -0.07% | 60,400 | 436億3456万 | -4.7% | 43.61 | 2.59 |
| 04/16 | 1,450 | 1,456 | 1,440 | 1,441 | -1.17% | 64,700 | 436億6487万 | -4.88% | 43.64 | 2.6 |
| 04/15 | 1,460 | 1,466 | 1,442 | 1,458 | -0.48% | 81,300 | 441億8000万 | -4.02% | 44.15 | 2.63 |
| 04/12 | 1,465 | 1,471 | 1,458 | 1,465 | -0.07% | 49,100 | 443億9211万 | -3.81% | 44.37 | 2.64 |
| 04/11 | 1,484 | 1,484 | 1,466 | 1,466 | -1.35% | 50,100 | 444億2241万 | -3.93% | 44.4 | 2.64 |
| 04/10 | 1,480 | 1,489 | 1,477 | 1,486 | +0.34% | 38,100 | 450億2845万 | -2.81% | 45 | 2.68 |
| 04/09 | 1,496 | 1,497 | 1,477 | 1,481 | -0.54% | 33,400 | 448億7694万 | -3.2% | 44.85 | 2.67 |
| 04/08 | 1,470 | 1,491 | 1,467 | 1,489 | +1.29% | 57,100 | 451億1935万 | -2.74% | 45.09 | 2.68 |
| 04/05 | 1,464 | 1,485 | 1,464 | 1,470 | -0.81% | 58,200 | 445億4362万 | -4.05% | 44.52 | 2.65 |
| 04/04 | 1,473 | 1,485 | 1,458 | 1,482 | +0.68% | 74,600 | 449億724万 | -3.45% | 44.88 | 2.67 |
| 04/03 | 1,464 | 1,478 | 1,458 | 1,472 | +0.41% | 85,500 | 446億422万 | -4.17% | 44.58 | 2.65 |
| 04/02 | 1,491 | 1,491 | 1,457 | 1,466 | -1.68% | 106,200 | 444億2241万 | -4.68% | 44.4 | 2.64 |
| 04/01 | 1,510 | 1,510 | 1,486 | 1,491 | -1.26% | 76,400 | 451億7995万 | -3.18% | 45.15 | 2.69 |
| 03/29 | 1,489 | 1,517 | 1,489 | 1,510 | +1.75% | 78,400 | 457億5569万 | -1.95% | 50.27 | 2.72 |
| 03/28 | 1,489 | 1,511 | 1,484 | 1,484 | -3.2% | 440,500 | 449億6784万 | -3.57% | 49.41 | 2.67 |
| 03/27 | 1,545 | 1,551 | 1,524 | 1,533 | -1.1% | 809,800 | 464億5263万 | -0.45% | 51.04 | 2.76 |
| 03/26 | 1,554 | 1,558 | 1,544 | 1,550 | -0.7% | 233,600 | 469億6776万 | +0.71% | 51.61 | 2.79 |
| 03/25 | 1,568 | 1,575 | 1,551 | 1,561 | -0.51% | 170,800 | 473億108万 | +1.63% | 51.97 | 2.81 |
| 03/22 | 1,564 | 1,575 | 1,552 | 1,569 | +0.13% | 104,200 | 475億4349万 | +2.35% | 52.24 | 2.83 |
| 03/21 | 1,589 | 1,590 | 1,563 | 1,567 | -1.38% | 178,300 | 474億8289万 | +2.42% | 52.17 | 2.82 |
| 03/19 | 1,581 | 1,594 | 1,578 | 1,589 | +0.32% | 72,700 | 481億4953万 | +3.92% | 52.9 | 2.86 |
| 03/18 | 1,600 | 1,600 | 1,581 | 1,584 | -0.25% | 75,600 | 479億9802万 | +3.73% | 52.74 | 2.85 |
| 03/15 | 1,562 | 1,598 | 1,555 | 1,588 | +1.15% | 91,400 | 481億1923万 | +4.13% | 52.87 | 2.86 |
| 03/14 | 1,556 | 1,570 | 1,538 | 1,570 | +0.9% | 81,300 | 475億7380万 | +3.02% | 52.27 | 2.83 |
| 03/13 | 1,560 | 1,567 | 1,545 | 1,556 | -0.06% | 68,800 | 471億4957万 | +2.23% | 51.81 | 2.8 |
| 03/12 | 1,542 | 1,557 | 1,530 | 1,557 | +0.91% | 84,000 | 471億7987万 | +2.3% | 51.84 | 2.8 |
| 03/11 | 1,555 | 1,558 | 1,534 | 1,543 | -0.58% | 82,300 | 467億5565万 | +1.31% | 51.37 | 2.78 |
| 03/08 | 1,535 | 1,555 | 1,531 | 1,552 | +0.45% | 82,900 | 470億2836万 | +1.9% | 51.67 | 2.79 |
| 03/07 | 1,537 | 1,550 | 1,535 | 1,545 | +1.38% | 71,300 | 468億1625万 | +1.51% | 51.44 | 2.78 |
| 03/06 | 1,513 | 1,532 | 1,508 | 1,524 | +0.73% | 56,600 | 461億7991万 | +0.26% | 50.74 | 2.74 |
| 03/05 | 1,512 | 1,518 | 1,501 | 1,513 | +0.07% | 55,200 | 458億4659万 | -0.46% | 50.37 | 2.72 |
| 03/04 | 1,520 | 1,520 | 1,502 | 1,512 | -0.2% | 59,700 | 458億1629万 | -0.53% | 50.34 | 2.72 |
| 03/01 | 1,530 | 1,530 | 1,505 | 1,515 | -1.24% | 81,900 | 459億720万 | -0.39% | 50.44 | 2.73 |
| 02/29 | 1,526 | 1,537 | 1,525 | 1,534 | +0.52% | 54,000 | 464億8293万 | +0.92% | 51.07 | 2.76 |
| 02/28 | 1,512 | 1,526 | 1,501 | 1,526 | +1.6% | 69,200 | 462億4052万 | +0.39% | 50.81 | 2.75 |
| 02/27 | 1,515 | 1,515 | 1,494 | 1,502 | -0.86% | 67,000 | 455億1327万 | -1.18% | 50.01 | 2.7 |
| 02/26 | 1,506 | 1,518 | 1,498 | 1,515 | +1.2% | 61,200 | 459億720万 | -0.46% | 50.44 | 2.73 |
| 02/22 | 1,496 | 1,504 | 1,492 | 1,497 | -0.27% | 55,100 | 453億6177万 | -1.71% | 49.84 | 2.7 |
| 02/21 | 1,491 | 1,501 | 1,487 | 1,501 | +0.47% | 45,200 | 454億8297万 | -1.44% | 49.97 | 2.7 |
| 02/20 | 1,512 | 1,513 | 1,486 | 1,494 | -0.66% | 59,000 | 452億7086万 | -1.84% | 49.74 | 2.69 |
| 02/19 | 1,482 | 1,505 | 1,482 | 1,504 | +1.62% | 44,500 | 455億7388万 | -1.12% | 50.07 | 2.71 |
| 02/16 | 1,482 | 1,490 | 1,475 | 1,480 | -0.13% | 81,800 | 448億4664万 | -2.63% | 49.27 | 2.67 |
| 02/15 | 1,511 | 1,512 | 1,481 | 1,482 | -1.92% | 101,000 | 449億724万 | -2.5% | 49.34 | 2.67 |
| 02/14 | 1,530 | 1,532 | 1,508 | 1,511 | -1.76% | 101,900 | 457億8599万 | -0.53% | 50.31 | 2.72 |
| 02/13 | 1,550 | 1,550 | 1,528 | 1,538 | -0.13% | 104,700 | 466億414万 | +1.38% | 51.21 | 2.77 |
| 02/09 | 1,524 | 1,551 | 1,524 | 1,540 | +0.59% | 48,300 | 466億6474万 | +1.72% | 51.27 | 2.77 |
| 02/08 | 1,540 | 1,540 | 1,517 | 1,531 | -0.97% | 67,500 | 463億9203万 | +1.39% | 50.97 | 2.76 |
| 02/07 | 1,532 | 1,548 | 1,523 | 1,546 | +0.72% | 54,800 | 468億4655万 | +2.66% | 51.47 | 2.78 |
| 02/06 | 1,547 | 1,556 | 1,533 | 1,535 | -1.35% | 73,100 | 465億1323万 | +2.2% | 51.11 | 2.76 |
| 02/05 | 1,577 | 1,577 | 1,545 | 1,556 | -1.14% | 60,200 | 471億4957万 | +3.94% | 51.81 | 2.8 |
| 02/02 | 1,550 | 1,575 | 1,541 | 1,574 | +1.75% | 77,300 | 476億9500万 | +5.5% | 52.4 | 2.83 |
| 02/01 | 1,516 | 1,554 | 1,512 | 1,547 | +1.98% | 76,100 | 468億7685万 | +4.18% | 51.51 | 2.79 |
| 01/31 | 1,512 | 1,518 | 1,506 | 1,517 | +0.2% | 45,000 | 459億6780万 | +2.64% | 50.51 | 2.73 |
| 01/30 | 1,530 | 1,540 | 1,512 | 1,514 | -0.66% | 72,300 | 458億7690万 | +2.78% | 50.41 | 2.73 |
| 01/29 | 1,515 | 1,533 | 1,515 | 1,524 | +0.59% | 56,000 | 461億7991万 | +3.89% | 50.74 | 2.74 |
| 01/26 | 1,515 | 1,521 | 1,506 | 1,515 | -0.2% | 82,700 | 459億720万 | +3.7% | 50.44 | 2.73 |
| 01/25 | 1,494 | 1,520 | 1,490 | 1,518 | +1.47% | 56,700 | 459億9810万 | +4.33% | 50.54 | 2.73 |
| 01/24 | 1,522 | 1,527 | 1,495 | 1,496 | -2.09% | 72,100 | 453億3146万 | +3.24% | 49.81 | 2.69 |
| 01/23 | 1,546 | 1,552 | 1,526 | 1,528 | -1.16% | 61,300 | 463億112万 | +5.82% | 50.87 | 2.75 |
| 01/22 | 1,536 | 1,555 | 1,535 | 1,546 | +0.72% | 82,300 | 468億4655万 | +7.51% | 51.47 | 2.78 |
| 01/19 | 1,546 | 1,546 | 1,520 | 1,535 | -0.07% | 95,100 | 465億1323万 | +7.27% | 51.11 | 2.76 |
| 01/18 | 1,504 | 1,536 | 1,492 | 1,536 | +1.65% | 154,700 | 465億4354万 | +7.94% | 51.14 | 2.77 |
| 01/17 | 1,475 | 1,524 | 1,475 | 1,511 | +2.44% | 172,100 | 457億8599万 | +6.71% | 50.31 | 2.72 |
| 01/16 | 1,480 | 1,497 | 1,473 | 1,475 | 0% | 106,800 | 446億9513万 | +4.61% | 49.11 | 2.66 |
| 01/15 | 1,480 | 1,483 | 1,464 | 1,475 | 0% | 116,800 | 446億9513万 | +4.98% | 49.11 | 2.66 |
| 01/12 | 1,476 | 1,495 | 1,470 | 1,475 | +0.34% | 118,400 | 446億9513万 | +5.36% | 49.11 | 2.66 |
| 01/11 | 1,482 | 1,482 | 1,461 | 1,470 | -0.14% | 146,900 | 445億4362万 | +5.3% | 48.94 | 2.65 |
| 01/10 | 1,465 | 1,480 | 1,465 | 1,472 | +0.89% | 147,000 | 446億422万 | +5.75% | 49.01 | 2.65 |
| 01/09 | 1,445 | 1,463 | 1,438 | 1,459 | +0.41% | 162,500 | 442億1030万 | +5.04% | 48.58 | 2.63 |
| 01/05 | 1,438 | 1,458 | 1,437 | 1,453 | +0.83% | 129,500 | 440億2849万 | +4.91% | 48.38 | 2.62 |
| 01/04 | 1,434 | 1,441 | 1,405 | 1,441 | 0% | 178,400 | 436億6487万 | +4.34% | 47.98 | 2.6 |
| 2023 | ||||||||||
| 12/29 | 1,433 | 1,449 | 1,432 | 1,441 | +0.49% | 130,500 | 436億6487万 | +4.57% | 47.98 | 2.59 |
| 12/28 | 1,422 | 1,434 | 1,411 | 1,434 | +0.63% | 166,100 | 434億5275万 | +4.22% | 47.74 | 2.57 |
| 12/27 | 1,407 | 1,425 | 1,403 | 1,425 | +1.28% | 97,600 | 431億8004万 | +3.71% | 47.44 | 2.56 |
| 12/26 | 1,406 | 1,410 | 1,395 | 1,407 | +0.14% | 58,500 | 426億3461万 | +2.48% | 46.84 | 2.52 |
| 12/25 | 1,389 | 1,405 | 1,388 | 1,405 | +1.44% | 86,900 | 425億7400万 | +2.48% | 46.78 | 2.52 |
| 12/22 | 1,377 | 1,388 | 1,374 | 1,385 | +0.65% | 50,100 | 419億6797万 | +1.02% | 46.11 | 2.49 |
| 12/21 | 1,375 | 1,380 | 1,370 | 1,376 | -0.15% | 38,400 | 416億9525万 | +0.44% | 45.81 | 2.47 |
| 12/20 | 1,374 | 1,384 | 1,369 | 1,378 | +0.15% | 44,100 | 417億5585万 | +0.51% | 45.88 | 2.47 |
| 12/19 | 1,378 | 1,378 | 1,365 | 1,376 | +0.66% | 37,200 | 416億9525万 | +0.44% | 45.81 | 2.47 |
| 12/18 | 1,345 | 1,367 | 1,341 | 1,367 | +0.96% | 42,900 | 414億2253万 | -0.15% | 45.51 | 2.45 |
| 12/15 | 1,365 | 1,365 | 1,345 | 1,354 | -1.02% | 62,200 | 410億2861万 | -0.95% | 45.08 | 2.43 |
| 12/14 | 1,383 | 1,383 | 1,360 | 1,368 | -0.87% | 46,800 | 414億5284万 | +0.15% | 45.55 | 2.45 |
| 12/13 | 1,387 | 1,387 | 1,374 | 1,380 | +0.88% | 56,100 | 418億1646万 | +1.02% | 45.95 | 2.48 |
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 | |
| 2008年 1月期 | 1,170 6/25 6/22 | 1,067 1/23 | 219,000 7/13 | - | - | +2.81% 4/24 | -5.83% 1/22 |
| 2009年 1月期 | 1,152 4/2 | 850 10/10 | 377,000 1/14 | - | - | +5.73% 11/13 | -19.29% 8/28 |
| 2010年 1月期 | 949 4/1 | 686 1/29 | 697,000 1/15 | - | 171億3079万 | +6.86% 3/27 | -25.31% 3/1 |
| 2011年 1月期 | 696 2/3 | 451 3/2 | 780,000 3/1 | 173億8051万 | 112億6237万 | +15.69% 4/9 | -12.44% 3/9 |
| 2012年 1月期 | 549 1/5 | 405 3/16 | 604,000 7/14 | 137億962万 | 101億1366万 | +6.62% 2/29 | -11.65% 3/15 |
| 2013年 3月期 | 819 3/12 | 522 2/9 | 445,000 7/17 | 204億5206万 | 130億3538万 | +12.04% 4/26 | -10.22% 7/20 |
| 2014年 3月期 | 996 1/21 | 719 4/2 | 438,000 9/25 | 248億7289万 | 179億5486万 | +8.56% 1/20 | -6.36% 6/7 |
| 2015年 3月期 | 1,330 3/10 | 904 4/11 | 414,000 3/26 | 332億1380万 | 225億7539万 | +10.57% 3/10 | -8.81% 4/6 |
| 2016年 3月期 | 1,400 8/18 | 1,141 2/12 | 437,000 9/25 | 371億249万 | 302億3853万 | +7.09% 8/6 | -7.92% 9/29 |
| 2017年 3月期 | 1,471 3/24 | 1,150 6/24 | 370,100 9/27 | 389億8412万 | 304億7705万 | +5.3% 9/8 | -6% 4/14 |
| 2018年 3月期 | 1,528 8/7 | 1,301 4/17 | 367,500 9/26 | 404億9472万 | 344億7882万 | +7.3% 8/7 | -5% 9/5 |
| 2019年 3月期 | 1,445 6/29 6/28 | 1,180 12/25 | 392,800 9/25 | 382億9507万 | 312億7210万 | +2.72% 5/9 | -11.24% 12/25 |
| 2020年 3月期 | 1,425 9/24 | 904 3/13 | 530,100 9/26 | 377億6504万 | 239億5761万 | +10.93% 3/26 | -23.61% 3/13 |
| 2021年 3月期 | 1,464 9/23 | 1,020 4/6 | 763,700 9/28 | 387億9861万 | 270億3181万 | +11.08% 9/2 | -9.84% 7/10 |
| 2022年 3月期 | 1,260 3/17 | 971 10/7 | 737,000 9/28 | 381億8024万 | 294億2303万 | +15.58% 2/14 | -8% 4/19 |
| 2023年 3月期 | 1,319 3/9 | 1,074 4/25 | 614,400 7/8 | 399億6805万 | 325億4411万 | +5.78% 5/23 | -4.58% 9/30 |
| 2024年 3月期 | 1,600 3/18 | 1,238 6/8 | 900,400 9/27 | 484億8285万 | 375億1360万 | +7.9% 1/18 | -6.58% 10/2 |
| 最新 | 1,518 2024/5/14 | 59,400 | 459億9810万 | +2.57% 1,480 | |||
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- 11%（1.11倍）
- 1999/12/30 vs 1998/12/30
- -14%（0.86倍）
- 2000/12/29 vs 1999/12/30
- -1%（0.99倍）
- 2001/12/28 vs 2000/12/29
- 13%（1.13倍）
- 2002/12/30 vs 2001/12/28
- -3%（0.97倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 3%（1.03倍）
- 2005/12/30 vs 2004/12/30
- 16%（1.16倍）
- 2006/12/29 vs 2005/12/30
- 2%（1.02倍）
- 2007/12/28 vs 2006/12/29
- 1%（1.01倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -36%（0.64倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 35%（1.35倍）
- 2014/12/30 vs 2013/12/30
- 19%（1.19倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/05/14 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
405円（2011/03/16） - 275%（3.75倍）
1,518円（5/14）