株価チャート
株価
5/17
- 前日 (5/16)
- 1,983
- 始値
- 1,963
- 高値
- 2,016
- 安値
- 1,963
- 終値 +0.81%
- 1,999
- 出来高 -33.55%
- 10,100
乖離率
- 株価（5日）
移動平均値 - -0.74%
2,014 - 株価（25日）
移動平均値 - +3.04%
1,940 - 出来高（5日）
移動平均値 - -9.5%
11,160
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 | 1,963 | 2,016 | 1,963 | 1,999 | +0.81% | 10,100 | 182億4554万 | +3.04% | 13 | 1.21 |
| 05/16 | 1,978 | 2,003 | 1,976 | 1,983 | -0.9% | 15,200 | 180億9951万 | +2.85% | 12.9 | 1.2 |
| 05/15 | 2,013 | 2,049 | 1,993 | 2,001 | -1.48% | 14,900 | 182億6380万 | +4.44% | 13.01 | 1.21 |
| 05/14 | 2,040 | 2,064 | 2,012 | 2,031 | -1.22% | 5,200 | 185億3762万 | +6.84% | 13.21 | 1.23 |
| 05/13 | 2,065 | 2,084 | 1,994 | 2,056 | +0.78% | 10,400 | 187億6580万 | +9.13% | 13.37 | 1.25 |
| 05/10 | 2,008 | 2,058 | 2,008 | 2,040 | -0.15% | 4,800 | 186億1976万 | +9.32% | 13.27 | 1.24 |
| 05/09 | 2,061 | 2,061 | 2,011 | 2,043 | -0.92% | 3,100 | 186億4715万 | +10.49% | 13.29 | 1.24 |
| 05/08 | 2,053 | 2,095 | 2,003 | 2,062 | -0.29% | 8,900 | 188億2057万 | +12.55% | 13.41 | 1.25 |
| 05/07 | 2,194 | 2,200 | 2,021 | 2,068 | -5.35% | 26,500 | 188億7533万 | +14% | 13.45 | 1.25 |
| 05/02 | 1,998 | 2,189 | 1,940 | 2,185 | +9.58% | 12,000 | 199億4323万 | +21.66% | 14.21 | 1.33 |
| 05/01 | 1,953 | 2,020 | 1,913 | 1,994 | +1.27% | 6,100 | 181億9991万 | +12.34% | 12.97 | 1.21 |
| 04/30 | 1,930 | 2,012 | 1,930 | 1,969 | +2.34% | 9,600 | 179億7172万 | +11.68% | 12.81 | 1.19 |
| 04/26 | 2,028 | 2,028 | 1,803 | 1,924 | -5.69% | 36,100 | 175億6099万 | +9.82% | 12.51 | 1.17 |
| 04/25 | 2,198 | 2,198 | 2,030 | 2,040 | -6.85% | 34,500 | 186億1976万 | +17.38% | 13.27 | 1.24 |
| 04/24 | 2,003 | 2,199 | 2,003 | 2,190 | +9.61% | 24,700 | 199億8887万 | +27.4% | 14.24 | 1.33 |
| 04/23 | 1,921 | 2,002 | 1,921 | 1,998 | +4.88% | 19,600 | 182億3642万 | +18.09% | 12.99 | 1.21 |
| 04/22 | 1,836 | 1,905 | 1,836 | 1,905 | +5.19% | 9,000 | 173億8757万 | +13.94% | 12.39 | 1.16 |
| 04/19 | 1,829 | 1,849 | 1,800 | 1,811 | -0.71% | 11,300 | 165億2960万 | +9.49% | 11.78 | 1.1 |
| 04/18 | 1,765 | 1,824 | 1,761 | 1,824 | +3.75% | 7,500 | 166億4826万 | +11.15% | 11.86 | 1.11 |
| 04/17 | 1,738 | 1,760 | 1,737 | 1,758 | +1.15% | 8,600 | 160億4586万 | +8.05% | 11.43 | 1.07 |
| 04/16 | 1,726 | 1,741 | 1,718 | 1,738 | +0.7% | 7,800 | 158億6331万 | +7.62% | 11.3 | 1.05 |
| 04/15 | 1,723 | 1,726 | 1,711 | 1,726 | -0.23% | 5,200 | 157億5378万 | +7.61% | 11.23 | 1.05 |
| 04/12 | 1,722 | 1,730 | 1,715 | 1,730 | +0.76% | 3,800 | 157億9029万 | +8.4% | 11.25 | 1.05 |
| 04/11 | 1,705 | 1,724 | 1,705 | 1,717 | +0.18% | 4,400 | 156億7163万 | +8.19% | 11.17 | 1.04 |
| 04/10 | 1,699 | 1,714 | 1,699 | 1,714 | +1.24% | 8,400 | 156億4425万 | +8.48% | 11.15 | 1.04 |
| 04/09 | 1,698 | 1,699 | 1,676 | 1,693 | +0.24% | 8,800 | 154億5258万 | +7.7% | 11.01 | 1.03 |
| 04/08 | 1,646 | 1,691 | 1,645 | 1,689 | +4.07% | 13,700 | 154億1607万 | +7.92% | 10.98 | 1.02 |
| 04/05 | 1,608 | 1,628 | 1,608 | 1,623 | +0.87% | 2,000 | 148億1366万 | +4.17% | 10.56 | 0.98 |
| 04/04 | 1,620 | 1,620 | 1,605 | 1,609 | +0.56% | 3,100 | 146億8588万 | +3.47% | 10.46 | 0.98 |
| 04/03 | 1,601 | 1,619 | 1,600 | 1,600 | -0.81% | 3,000 | 146億374万 | +3.03% | 10.41 | 0.97 |
| 04/02 | 1,618 | 1,618 | 1,582 | 1,613 | -0.19% | 6,200 | 147億2239万 | +4% | 10.49 | 0.98 |
| 04/01 | 1,612 | 1,618 | 1,593 | 1,616 | 0% | 13,200 | 147億4977万 | +4.39% | 10.51 | 0.98 |
| 03/29 | 1,608 | 1,634 | 1,608 | 1,616 | +0.19% | 3,000 | 147億4977万 | +4.6% | 9.95 | 0.98 |
| 03/28 | 1,601 | 1,629 | 1,558 | 1,613 | -3.36% | 25,400 | 147億2239万 | +4.6% | 9.93 | 0.98 |
| 03/27 | 1,720 | 1,720 | 1,669 | 1,669 | -1.24% | 42,700 | 152億3352万 | +8.38% | 10.27 | 1.01 |
| 03/26 | 1,701 | 1,740 | 1,687 | 1,690 | -0.65% | 33,500 | 154億2520万 | +10.03% | 10.4 | 1.02 |
| 03/25 | 1,685 | 1,760 | 1,665 | 1,701 | +8.69% | 80,700 | 155億2560万 | +11.03% | 10.47 | 1.03 |
| 03/22 | 1,564 | 1,565 | 1,559 | 1,565 | +0.32% | 2,100 | 142億8428万 | +2.42% | 9.63 | 0.95 |
| 03/21 | 1,530 | 1,560 | 1,530 | 1,560 | +2.7% | 5,400 | 142億3864万 | +2.16% | 9.6 | 0.95 |
| 03/19 | 1,504 | 1,519 | 1,504 | 1,519 | +1.81% | 2,300 | 138億6442万 | -0.52% | 9.35 | 0.92 |
| 03/18 | 1,491 | 1,508 | 1,491 | 1,492 | +1.15% | 1,000 | 136億1798万 | -2.36% | 9.18 | 0.9 |
| 03/15 | 1,471 | 1,475 | 1,464 | 1,475 | +0.27% | 600 | 134億6282万 | -3.66% | 9.08 | 0.89 |
| 03/14 | 1,467 | 1,471 | 1,450 | 1,471 | +0.27% | 2,600 | 134億2631万 | -4.17% | 9.05 | 0.89 |
| 03/13 | 1,465 | 1,467 | 1,465 | 1,467 | +0.55% | 600 | 133億8980万 | -4.62% | 9.03 | 0.89 |
| 03/12 | 1,462 | 1,462 | 1,455 | 1,459 | -1.62% | 4,400 | 133億1678万 | -5.38% | 8.98 | 0.88 |
| 03/11 | 1,495 | 1,496 | 1,465 | 1,483 | -2.11% | 3,600 | 135億3584万 | -4.01% | 9.13 | 0.9 |
| 03/08 | 1,508 | 1,515 | 1,508 | 1,515 | +0.26% | 700 | 138億2791万 | -2.07% | 9.33 | 0.92 |
| 03/07 | 1,517 | 1,527 | 1,510 | 1,511 | -1.11% | 2,300 | 137億9140万 | -2.33% | 9.3 | 0.92 |
| 03/06 | 1,522 | 1,534 | 1,521 | 1,528 | +0.99% | 1,400 | 139億4657万 | -1.23% | 9.41 | 0.93 |
| 03/05 | 1,518 | 1,525 | 1,513 | 1,513 | -0.39% | 2,100 | 138億966万 | -2.13% | 9.31 | 0.92 |
| 03/04 | 1,521 | 1,545 | 1,507 | 1,519 | -0.72% | 4,600 | 138億6442万 | -1.75% | 9.35 | 0.92 |
| 03/01 | 1,549 | 1,550 | 1,530 | 1,530 | -0.13% | 1,700 | 139億6482万 | -1.03% | 9.42 | 0.93 |
| 02/29 | 1,570 | 1,575 | 1,532 | 1,532 | -2.36% | 2,800 | 139億8308万 | -0.91% | 9.43 | 0.93 |
| 02/28 | 1,547 | 1,569 | 1,541 | 1,569 | +2.02% | 900 | 143億2079万 | +1.62% | 9.66 | 0.95 |
| 02/27 | 1,562 | 1,574 | 1,535 | 1,538 | -0.45% | 3,000 | 140億3784万 | -0.19% | 9.47 | 0.93 |
| 02/26 | 1,532 | 1,568 | 1,520 | 1,545 | +0.46% | 3,600 | 141億173万 | +0.39% | 9.51 | 0.94 |
| 02/22 | 1,532 | 1,538 | 1,532 | 1,538 | 0% | 2,600 | 140億3784万 | +0.13% | 9.47 | 0.93 |
| 02/21 | 1,561 | 1,561 | 1,538 | 1,538 | -1.91% | 4,000 | 140億3784万 | +0.33% | 9.47 | 0.93 |
| 02/20 | 1,585 | 1,585 | 1,558 | 1,568 | -1.07% | 3,200 | 143億1166万 | +2.62% | 9.65 | 0.95 |
| 02/19 | 1,586 | 1,586 | 1,571 | 1,585 | -0.25% | 2,400 | 144億6683万 | +4.14% | 9.76 | 0.96 |
| 02/16 | 1,580 | 1,590 | 1,574 | 1,589 | +0.63% | 5,100 | 145億334万 | +4.95% | 9.78 | 0.96 |
| 02/15 | 1,562 | 1,579 | 1,538 | 1,579 | +1.87% | 4,600 | 144億1206万 | +4.78% | 9.72 | 0.96 |
| 02/14 | 1,527 | 1,564 | 1,527 | 1,550 | 0% | 4,000 | 141億4737万 | +3.33% | 9.54 | 0.94 |
| 02/13 | 1,554 | 1,580 | 1,541 | 1,550 | -0.39% | 3,800 | 141億4737万 | +3.75% | 9.54 | 0.94 |
| 02/09 | 1,568 | 1,568 | 1,545 | 1,556 | -0.77% | 2,200 | 142億213万 | +4.57% | 9.58 | 0.94 |
| 02/08 | 1,572 | 1,572 | 1,554 | 1,568 | -0.13% | 5,900 | 143億1166万 | +5.8% | 9.65 | 0.95 |
| 02/07 | 1,534 | 1,582 | 1,534 | 1,570 | +1.49% | 3,300 | 143億2992万 | +6.37% | 9.66 | 0.95 |
| 02/06 | 1,580 | 1,580 | 1,517 | 1,547 | -2.09% | 8,700 | 141億1999万 | +5.31% | 9.52 | 0.94 |
| 02/05 | 1,538 | 1,588 | 1,538 | 1,580 | +3.27% | 19,100 | 144億2119万 | +8.15% | 9.73 | 0.96 |
| 02/02 | 1,540 | 1,553 | 1,530 | 1,530 | +0.33% | 3,500 | 139億6482万 | +5.3% | 9.42 | 0.93 |
| 02/01 | 1,507 | 1,525 | 1,502 | 1,525 | +0.86% | 2,300 | 139億1919万 | +5.39% | 9.39 | 0.92 |
| 01/31 | 1,513 | 1,516 | 1,500 | 1,512 | -0.07% | 4,500 | 138億53万 | +4.85% | 9.31 | 0.92 |
| 01/30 | 1,518 | 1,523 | 1,501 | 1,513 | -0.33% | 3,300 | 138億966万 | +5.22% | 9.31 | 0.92 |
| 01/29 | 1,508 | 1,539 | 1,500 | 1,518 | +0.66% | 5,000 | 138億5529万 | +5.93% | 9.34 | 0.92 |
| 01/26 | 1,519 | 1,527 | 1,499 | 1,508 | -0.72% | 3,900 | 137億6402万 | +5.53% | 9.28 | 0.91 |
| 01/25 | 1,514 | 1,538 | 1,514 | 1,519 | +0.33% | 4,600 | 138億6442万 | +6.67% | 9.35 | 0.92 |
| 01/24 | 1,481 | 1,528 | 1,481 | 1,514 | +2.23% | 7,300 | 138億1878万 | +6.69% | 9.32 | 0.92 |
| 01/23 | 1,515 | 1,535 | 1,481 | 1,481 | -2.12% | 14,600 | 135億1758万 | +4.74% | 9.12 | 0.9 |
| 01/22 | 1,485 | 1,620 | 1,482 | 1,513 | +2.02% | 120,300 | 138億966万 | +7.3% | 9.31 | 0.92 |
| 01/19 | 1,484 | 1,484 | 1,433 | 1,483 | +0.68% | 13,000 | 135億3584万 | +5.55% | 9.13 | 0.9 |
| 01/18 | 1,462 | 1,473 | 1,451 | 1,473 | +0.61% | 9,300 | 134億4456万 | +5.06% | 9.07 | 0.89 |
| 01/17 | 1,415 | 1,467 | 1,415 | 1,464 | +3.46% | 20,500 | 133億6242万 | +4.8% | 9.01 | 0.89 |
| 01/16 | 1,396 | 1,415 | 1,390 | 1,415 | +1.36% | 5,200 | 129億1518万 | +1.58% | 8.71 | 0.86 |
| 01/15 | 1,405 | 1,405 | 1,395 | 1,396 | -0.92% | 3,000 | 127億4176万 | +0.36% | 8.59 | 0.85 |
| 01/12 | 1,410 | 1,415 | 1,408 | 1,409 | +0.21% | 1,900 | 128億6041万 | +1.44% | 8.67 | 0.85 |
| 01/11 | 1,405 | 1,413 | 1,405 | 1,406 | +0.43% | 2,000 | 128億3303万 | +1.37% | 8.65 | 0.85 |
| 01/10 | 1,417 | 1,417 | 1,400 | 1,400 | -0.21% | 2,600 | 127億7827万 | +1.16% | 8.62 | 0.85 |
| 01/09 | 1,410 | 1,414 | 1,403 | 1,403 | -0.43% | 2,300 | 128億565万 | +1.67% | 8.64 | 0.85 |
| 01/05 | 1,410 | 1,410 | 1,396 | 1,409 | +0.36% | 3,200 | 128億6041万 | +2.4% | 8.67 | 0.85 |
| 01/04 | 1,400 | 1,409 | 1,371 | 1,404 | +0.21% | 2,000 | 128億1478万 | +2.33% | 8.64 | 0.85 |
| 2023 | ||||||||||
| 12/29 | 1,398 | 1,414 | 1,397 | 1,401 | +0.21% | 3,400 | 127億8740万 | +2.41% | 8.61 | 0.86 |
| 12/28 | 1,344 | 1,399 | 1,322 | 1,398 | +4.02% | 6,700 | 127億6001万 | +2.57% | 8.59 | 0.86 |
| 12/27 | 1,391 | 1,396 | 1,340 | 1,344 | -3.38% | 3,900 | 122億6714万 | -0.96% | 8.26 | 0.83 |
| 12/26 | 1,377 | 1,393 | 1,377 | 1,391 | +1.09% | 1,900 | 126億9612万 | +2.81% | 8.55 | 0.85 |
| 12/25 | 1,402 | 1,402 | 1,369 | 1,376 | -1.78% | 4,700 | 125億5921万 | +2.23% | 8.46 | 0.85 |
| 12/22 | 1,401 | 1,408 | 1,401 | 1,401 | +0.07% | 1,900 | 127億8740万 | +4.47% | 8.61 | 0.86 |
| 12/21 | 1,401 | 1,401 | 1,398 | 1,400 | -0.36% | 4,100 | 127億7827万 | +4.87% | 8.61 | 0.86 |
| 12/20 | 1,405 | 1,406 | 1,403 | 1,405 | 0% | 2,200 | 128億2390万 | +5.72% | 8.64 | 0.86 |
| 12/19 | 1,400 | 1,405 | 1,352 | 1,405 | +1.08% | 4,900 | 128億2390万 | +6.2% | 8.64 | 0.86 |
| 12/18 | 1,401 | 1,402 | 1,390 | 1,390 | -1.14% | 3,700 | 126億8699万 | +5.62% | 8.54 | 0.85 |
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 | 1,143 1,257 4/5 | 783 861 11/6 | 75,900 69,000 5/19 | - | - | +4% 6/27 | -13.39% 6/8 |
| 2008年 3月期 | 809 890 6/8 | 515 3/18 | 72,600 66,000 8/10 | - | - | +14.75% 4/28 | -14.4% 1/22 |
| 2009年 3月期 | 683 6/10 | 211 3/31 | 40,300 12/10 | - | - | +9.6% 5/8 | -37.78% 10/10 |
| 2010年 3月期 | 558 3/29 | 213 4/14 | 65,400 4/27 | - | - | +33.11% 6/15 | -14.09% 11/19 |
| 2011年 3月期 | 666 2/14 | 463 5/27 | 40,200 7/23 | 60億7880万 | 42億2595万 | +16.47% 12/14 | -17.24% 3/16 |
| 2012年 3月期 | 620 4/25 | 362 11/24 | 25,500 7/25 | 56億5894万 | 33億409万 | +15.9% 7/25 | -16.2% 5/30 |
| 2013年 3月期 | 560 3/25 | 395 11/19 | 29,500 12/27 | 51億1130万 | 36億529万 | +13.46% 2/5 | -6.84% 5/29 |
| 2014年 3月期 | 636 5/15 | 441 2/10 | 38,600 12/25 | 58億498万 | 40億2515万 | +13.85% 5/14 | -9.24% 11/7 |
| 2015年 3月期 | 460 4/28 4/4 | 373 10/16 | 43,000 3/18 | 41億9857万 | 34億449万 | +7.39% 3/3 | -9.61% 5/19 |
| 2016年 3月期 | 458 7/30 6/3 | 242 2/12 | 183,300 12/22 | 41億8032万 | 22億881万 | +8.24% 6/4 | -15.83% 2/12 |
| 2017年 3月期 | 291 3/21 | 207 6/28 | 248,400 11/18 | 26億5605万 | 18億8935万 | +20.78% 5/2 | -13.45% 6/29 |
| 2018年 3月期 | 660 3/15 3/14 | 249 4/7 | 3,969,600 11/1 | 60億2404万 | 22億7270万 | +18.44% 11/29 | -11.41% 11/15 |
| 2019年 3月期 | 742 4/26 | 285 12/25 | 759,000 4/2 | 67億7248万 | 26億129万 | +30.27% 3/26 | -22.42% 12/25 |
| 2020年 3月期 | 909 1/10 | 330 3/13 | 3,177,600 1/10 | 82億9675万 | 30億1202万 | +35.62% 1/9 | -38.98% 3/13 |
| 2021年 3月期 | 769 2/1 | 331 4/6 | 336,000 3/26 | 70億1892万 | 30億2114万 | +34.76% 1/29 | -24.23% 7/3 |
| 2022年 3月期 | 754 2/21 | 515 7/9 | 390,200 2/21 | 68億8201万 | 47億57万 | +12.77% 7/29 | -12.19% 7/2 |
| 2023年 3月期 | 854 3/1 | 626 4/20 | 896,200 7/14 | 77億9474万 | 57億1371万 | +12.79% 7/14 | -10.28% 8/10 |
| 2024年 3月期 | 1,760 3/25 | 731 4/28 | 120,300 1/22 | 160億6411万 | 66億7208万 | +27.42% 4/24 | -7.14% 10/4 |
| 最新 | 1,999 2024/5/17 | 10,100 | 182億4554万 | +3.04% 1,940 | |||
年間値上がり率
- 1992/12/25 vs 1991/12/30
- -43%（0.57倍）
- 1993/12/28 vs 1992/12/25
- -38%（0.62倍）
- 1994/12/30 vs 1993/12/28
- 75%（1.75倍）
- 1995/12/29 vs 1994/12/30
- -15%（0.85倍）
- 1996/12/27 vs 1995/12/29
- -36%（0.64倍）
- 1997/12/26 vs 1996/12/27
- -64%（0.36倍）
- 1998/12/29 vs 1997/12/26
- -13%（0.87倍）
- 1999/12/28 vs 1998/12/29
- -22%（0.78倍）
- 2000/12/29 vs 1999/12/28
- -30%（0.7倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- 63%（1.63倍）
- 2003/12/30 vs 2002/12/30
- 76%（1.76倍）
- 2004/12/30 vs 2003/12/30
- 76%（1.76倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -18%（0.82倍）
- 2008/12/30 vs 2007/12/28
- -46%（0.54倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 67%（1.67倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- 100%（2倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 99%（1.99倍）
- 2024/05/17 vs 2023/12/29
- 43%（1.43倍）
- 過去安値
123円（2002/03/14） - 1529%（16.29倍）
1,999円（5/17）