株価チャート
株価
5/16
- 前日 (5/15)
- 1,836
- 始値
- 1,876
- 高値
- 2,050
- 安値
- 1,806
- 終値 +5.94%
- 1,945
- 出来高 +696.18%
- 208,600
乖離率
- 株価（5日）
移動平均値 - +2.58%
1,896 - 株価（25日）
移動平均値 - +4.46%
1,862 - 出来高（5日）
移動平均値 - +262.4%
57,560
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 | 1,876 | 2,050 | 1,806 | 1,945 | +5.94% | 208,600 | 1242億537万 | +4.46% | 17.08 | 1.57 |
| 05/15 | 1,919 | 1,919 | 1,836 | 1,836 | -2.86% | 26,200 | 1172億4476万 | -1.02% | 16.12 | 1.48 |
| 05/14 | 1,915 | 1,915 | 1,850 | 1,890 | -1.66% | 20,200 | 1206億9313万 | +2% | 16.6 | 1.52 |
| 05/13 | 1,900 | 1,958 | 1,900 | 1,922 | +1.96% | 21,900 | 1227億3662万 | +3.84% | 16.88 | 1.55 |
| 05/10 | 1,850 | 1,890 | 1,843 | 1,885 | +1.89% | 10,900 | 1203億7384万 | +2.11% | 16.55 | 1.52 |
| 05/09 | 1,851 | 1,860 | 1,839 | 1,850 | +0.82% | 13,500 | 1181億3878万 | +0.76% | 16.24 | 1.49 |
| 05/08 | 1,865 | 1,875 | 1,829 | 1,835 | -1.82% | 11,400 | 1171億8090万 | +0.27% | 16.11 | 1.48 |
| 05/07 | 1,874 | 1,878 | 1,861 | 1,869 | -0.32% | 6,400 | 1193億5210万 | +2.24% | 16.41 | 1.51 |
| 05/02 | 1,868 | 1,894 | 1,850 | 1,875 | -0.48% | 11,300 | 1197億3525万 | +2.85% | 16.46 | 1.51 |
| 05/01 | 1,921 | 1,958 | 1,879 | 1,884 | -3.63% | 16,400 | 1203億998万 | +3.52% | 16.54 | 1.52 |
| 04/30 | 1,890 | 1,970 | 1,885 | 1,955 | +3.99% | 36,300 | 1248億4396万 | +7.59% | 17.17 | 1.58 |
| 04/26 | 1,835 | 1,883 | 1,834 | 1,880 | +2.01% | 25,500 | 1200億5455万 | +3.87% | 16.51 | 1.52 |
| 04/25 | 1,842 | 1,861 | 1,840 | 1,843 | -0.97% | 11,300 | 1176億9177万 | +2.05% | 16.18 | 1.49 |
| 04/24 | 1,875 | 1,875 | 1,850 | 1,861 | -0.53% | 13,900 | 1188億4123万 | +3.22% | 16.34 | 1.5 |
| 04/23 | 1,900 | 1,900 | 1,871 | 1,871 | -1.21% | 12,100 | 1194億7982万 | +3.94% | 16.43 | 1.51 |
| 04/22 | 1,889 | 1,900 | 1,852 | 1,894 | +1.39% | 24,000 | 1209億4857万 | +5.46% | 16.63 | 1.53 |
| 04/19 | 1,850 | 1,875 | 1,842 | 1,868 | +0.97% | 24,800 | 1192億8824万 | +4.24% | 16.4 | 1.51 |
| 04/18 | 1,958 | 1,958 | 1,844 | 1,850 | -5.52% | 42,200 | 1181億3878万 | +3.53% | 16.24 | 1.49 |
| 04/17 | 1,900 | 1,969 | 1,882 | 1,958 | +3.87% | 93,700 | 1250億3553万 | +9.94% | 17.19 | 1.58 |
| 04/16 | 1,798 | 1,900 | 1,771 | 1,885 | +6.62% | 87,000 | 1203億7384万 | +6.44% | 16.55 | 1.52 |
| 04/15 | 1,774 | 1,794 | 1,761 | 1,768 | -0.67% | 15,200 | 1129億236万 | +0.23% | 15.52 | 1.43 |
| 04/12 | 1,771 | 1,792 | 1,771 | 1,780 | +0.23% | 20,300 | 1136億6867万 | +1.08% | 15.63 | 1.44 |
| 04/11 | 1,789 | 1,789 | 1,764 | 1,776 | -0.73% | 9,900 | 1134億1323万 | +1.14% | 15.59 | 1.43 |
| 04/10 | 1,788 | 1,804 | 1,785 | 1,789 | +0.06% | 17,300 | 1142億4340万 | +2.23% | 15.71 | 1.44 |
| 04/09 | 1,771 | 1,788 | 1,765 | 1,788 | +1.13% | 11,500 | 1141億7954万 | +2.7% | 15.7 | 1.44 |
| 04/08 | 1,800 | 1,800 | 1,759 | 1,768 | -1.01% | 28,100 | 1129億236万 | +2.14% | 15.52 | 1.43 |
| 04/05 | 1,820 | 1,850 | 1,760 | 1,786 | -2.72% | 42,400 | 1140億5182万 | +3.78% | 15.68 | 1.44 |
| 04/04 | 1,790 | 1,836 | 1,745 | 1,836 | +2.57% | 50,800 | 1172億4476万 | +7.37% | 16.12 | 1.48 |
| 04/03 | 1,644 | 1,807 | 1,644 | 1,790 | +8.88% | 106,200 | 1143億725万 | +5.36% | 15.72 | 1.44 |
| 04/02 | 1,689 | 1,729 | 1,632 | 1,644 | -3.18% | 24,300 | 1049億8387万 | -2.66% | 14.44 | 1.33 |
| 04/01 | 1,775 | 1,775 | 1,698 | 1,698 | -4.34% | 28,900 | 1084億3224万 | +0.71% | 14.91 | 1.37 |
| 03/29 | 1,753 | 1,787 | 1,747 | 1,775 | +0.8% | 16,200 | 1133億4937万 | +5.53% | 17.93 | 1.43 |
| 03/28 | 1,770 | 1,815 | 1,753 | 1,761 | -2.11% | 26,500 | 1124億5535万 | +5.13% | 17.79 | 1.42 |
| 03/27 | 1,790 | 1,815 | 1,784 | 1,799 | +0.22% | 40,200 | 1148億8198万 | +7.72% | 18.17 | 1.45 |
| 03/26 | 1,776 | 1,806 | 1,771 | 1,795 | +1.07% | 27,700 | 1146億2655万 | +8.07% | 18.13 | 1.45 |
| 03/25 | 1,775 | 1,791 | 1,766 | 1,776 | -0.45% | 30,300 | 1134億1323万 | +7.57% | 17.94 | 1.43 |
| 03/22 | 1,775 | 1,786 | 1,766 | 1,784 | +0.45% | 19,500 | 1139億2410万 | +8.78% | 18.02 | 1.44 |
| 03/21 | 1,795 | 1,825 | 1,771 | 1,776 | -0.78% | 30,500 | 1134億1323万 | +9.02% | 17.94 | 1.43 |
| 03/19 | 1,761 | 1,790 | 1,755 | 1,790 | +1.36% | 15,500 | 1143億725万 | +10.63% | 18.08 | 1.44 |
| 03/18 | 1,788 | 1,794 | 1,761 | 1,766 | -1.23% | 27,400 | 1127億7464万 | +9.96% | 17.84 | 1.42 |
| 03/15 | 1,750 | 1,799 | 1,750 | 1,788 | +1.82% | 34,600 | 1141億7954万 | +12.1% | 18.06 | 1.44 |
| 03/14 | 1,705 | 1,775 | 1,705 | 1,756 | +3.6% | 49,100 | 1121億3605万 | +10.79% | 17.74 | 1.42 |
| 03/13 | 1,692 | 1,716 | 1,688 | 1,695 | -0.29% | 23,300 | 1082億4067万 | +7.62% | 17.12 | 1.37 |
| 03/12 | 1,705 | 1,709 | 1,680 | 1,700 | -0.29% | 17,900 | 1085億5996万 | +8.28% | 17.17 | 1.37 |
| 03/11 | 1,695 | 1,723 | 1,680 | 1,705 | +0.53% | 49,200 | 1088億7926万 | +9.15% | 17.22 | 1.37 |
| 03/08 | 1,671 | 1,696 | 1,664 | 1,696 | +1.98% | 55,500 | 1083億453万 | +9.14% | 17.13 | 1.37 |
| 03/07 | 1,625 | 1,694 | 1,625 | 1,663 | +2.91% | 61,000 | 1061億9719万 | +7.64% | 16.8 | 1.34 |
| 03/06 | 1,585 | 1,620 | 1,570 | 1,616 | +1.96% | 38,100 | 1031億9582万 | +5.21% | 16.32 | 1.3 |
| 03/05 | 1,528 | 1,614 | 1,528 | 1,585 | +3.73% | 54,400 | 1012億1620万 | +3.59% | 16.01 | 1.28 |
| 03/04 | 1,515 | 1,547 | 1,499 | 1,528 | +0.86% | 32,300 | 975億7625万 | +0.26% | 15.44 | 1.23 |
| 03/01 | 1,520 | 1,525 | 1,506 | 1,515 | -0.33% | 17,800 | 967億4608万 | -0.39% | 15.3 | 1.22 |
| 02/29 | 1,545 | 1,545 | 1,510 | 1,520 | -1.62% | 25,800 | 970億6538万 | +0.07% | 15.35 | 1.23 |
| 02/28 | 1,537 | 1,564 | 1,536 | 1,545 | -0.58% | 27,500 | 986億6185万 | +1.85% | 15.61 | 1.25 |
| 02/27 | 1,565 | 1,565 | 1,545 | 1,554 | -0.96% | 22,500 | 992億3658万 | +2.64% | 15.7 | 1.25 |
| 02/26 | 1,589 | 1,592 | 1,567 | 1,569 | -1.38% | 21,300 | 1001億9446万 | +3.91% | 15.85 | 1.26 |
| 02/22 | 1,605 | 1,608 | 1,573 | 1,591 | -0.87% | 21,300 | 1015億9935万 | +5.57% | 16.07 | 1.28 |
| 02/21 | 1,607 | 1,626 | 1,576 | 1,605 | -1.17% | 29,000 | 1024億9338万 | +6.86% | 16.21 | 1.29 |
| 02/20 | 1,594 | 1,638 | 1,594 | 1,624 | +2.65% | 39,200 | 1037億669万 | +8.48% | 16.41 | 1.31 |
| 02/19 | 1,549 | 1,600 | 1,543 | 1,582 | +2.26% | 40,800 | 1010億2462万 | +6.1% | 15.98 | 1.28 |
| 02/16 | 1,511 | 1,550 | 1,511 | 1,547 | +3.06% | 37,700 | 987億8956万 | +4.03% | 15.63 | 1.25 |
| 02/15 | 1,514 | 1,536 | 1,501 | 1,501 | +0.2% | 37,600 | 958億5206万 | +1.08% | 15.16 | 1.21 |
| 02/14 | 1,513 | 1,513 | 1,484 | 1,498 | -0.47% | 21,400 | 956億6048万 | +0.94% | 15.13 | 1.21 |
| 02/13 | 1,500 | 1,513 | 1,499 | 1,505 | +0.47% | 33,500 | 961億750万 | +1.48% | 15.2 | 1.21 |
| 02/09 | 1,500 | 1,513 | 1,492 | 1,498 | -0.13% | 37,200 | 956億6048万 | +1.15% | 15.13 | 1.21 |
| 02/08 | 1,507 | 1,520 | 1,497 | 1,500 | -1.9% | 34,900 | 957億8820万 | +1.42% | 15.15 | 1.21 |
| 02/07 | 1,509 | 1,544 | 1,509 | 1,529 | +1.12% | 9,900 | 976億4011万 | +3.52% | 15.45 | 1.23 |
| 02/06 | 1,567 | 1,567 | 1,511 | 1,512 | -3.51% | 25,600 | 965億5451万 | +2.72% | 15.27 | 1.22 |
| 02/05 | 1,500 | 1,567 | 1,500 | 1,567 | +4.96% | 77,100 | 1000億6674万 | +6.82% | 15.83 | 1.26 |
| 02/02 | 1,480 | 1,507 | 1,452 | 1,493 | -1.52% | 88,100 | 953億4119万 | +2.33% | 15.08 | 1.2 |
| 02/01 | 1,472 | 1,520 | 1,472 | 1,516 | +3.69% | 110,600 | 968億994万 | +4.26% | 15.31 | 1.22 |
| 01/31 | 1,444 | 1,467 | 1,440 | 1,462 | +1.25% | 26,800 | 933億6157万 | +0.97% | 14.77 | 1.18 |
| 01/30 | 1,453 | 1,468 | 1,444 | 1,444 | -0.48% | 14,200 | 922億1211万 | 0% | 14.59 | 1.16 |
| 01/29 | 1,444 | 1,463 | 1,443 | 1,451 | +0.21% | 12,700 | 926億5912万 | +0.69% | 14.66 | 1.17 |
| 01/26 | 1,467 | 1,467 | 1,443 | 1,448 | -0.75% | 21,400 | 924億6754万 | +0.7% | 14.63 | 1.17 |
| 01/25 | 1,457 | 1,470 | 1,457 | 1,459 | +0.14% | 14,200 | 931億6999万 | +1.67% | 14.74 | 1.18 |
| 01/24 | 1,470 | 1,475 | 1,457 | 1,457 | -1.35% | 15,800 | 930億4227万 | +1.6% | 14.72 | 1.17 |
| 01/23 | 1,465 | 1,483 | 1,464 | 1,477 | +0.82% | 16,500 | 943億1945万 | +3.07% | 14.92 | 1.19 |
| 01/22 | 1,461 | 1,473 | 1,460 | 1,465 | +0.21% | 10,900 | 935億5314万 | +2.38% | 14.8 | 1.18 |
| 01/19 | 1,473 | 1,482 | 1,458 | 1,462 | -1.28% | 24,200 | 933億6157万 | +2.31% | 14.77 | 1.18 |
| 01/18 | 1,470 | 1,488 | 1,469 | 1,481 | +0.34% | 10,600 | 945億7488万 | +3.71% | 14.96 | 1.19 |
| 01/17 | 1,471 | 1,492 | 1,470 | 1,476 | +0.96% | 14,400 | 942億5559万 | +3.58% | 14.91 | 1.19 |
| 01/16 | 1,484 | 1,493 | 1,457 | 1,462 | -1.68% | 21,700 | 933億6157万 | +2.67% | 14.77 | 1.18 |
| 01/15 | 1,467 | 1,498 | 1,467 | 1,487 | +0.54% | 23,100 | 949億5804万 | +4.5% | 15.02 | 1.2 |
| 01/12 | 1,496 | 1,504 | 1,465 | 1,479 | -0.74% | 44,900 | 944億4717万 | +4.15% | 14.94 | 1.19 |
| 01/11 | 1,485 | 1,493 | 1,481 | 1,490 | +0.34% | 22,100 | 951億4961万 | +5.15% | 15.05 | 1.2 |
| 01/10 | 1,462 | 1,489 | 1,462 | 1,485 | +0.88% | 31,900 | 948億3032万 | +4.95% | 15 | 1.2 |
| 01/09 | 1,472 | 1,475 | 1,453 | 1,472 | +0.82% | 25,200 | 940億15万 | +4.25% | 14.87 | 1.19 |
| 01/05 | 1,453 | 1,477 | 1,452 | 1,460 | +0.9% | 17,700 | 932億3385万 | +3.62% | 14.75 | 1.18 |
| 01/04 | 1,439 | 1,449 | 1,427 | 1,447 | +0.56% | 15,300 | 924億368万 | +2.84% | 14.62 | 1.17 |
| 2023 | ||||||||||
| 12/29 | 1,405 | 1,448 | 1,403 | 1,439 | +2.71% | 31,400 | 918億9281万 | +2.35% | 14.54 | 1.18 |
| 12/28 | 1,376 | 1,401 | 1,376 | 1,401 | +1.01% | 14,700 | 894億6618万 | -0.28% | 14.15 | 1.15 |
| 12/27 | 1,369 | 1,388 | 1,369 | 1,387 | +0.87% | 20,100 | 885億7216万 | -1.28% | 14.01 | 1.14 |
| 12/26 | 1,366 | 1,383 | 1,366 | 1,375 | +0.66% | 21,300 | 878億585万 | -2.2% | 13.89 | 1.13 |
| 12/25 | 1,367 | 1,379 | 1,361 | 1,366 | 0% | 11,700 | 872億3112万 | -2.91% | 13.8 | 1.12 |
| 12/22 | 1,359 | 1,380 | 1,359 | 1,366 | +0.29% | 23,200 | 872億3112万 | -3.12% | 13.8 | 1.12 |
| 12/21 | 1,365 | 1,369 | 1,359 | 1,362 | -0.8% | 20,700 | 869億7569万 | -3.47% | 13.76 | 1.12 |
| 12/20 | 1,377 | 1,393 | 1,370 | 1,373 | -0.29% | 20,400 | 876億7813万 | -2.83% | 13.87 | 1.13 |
| 12/19 | 1,381 | 1,381 | 1,367 | 1,377 | -0.22% | 19,000 | 879億3357万 | -2.69% | 13.91 | 1.13 |
| 12/18 | 1,401 | 1,401 | 1,362 | 1,380 | -2.95% | 25,800 | 881億2514万 | -2.47% | 13.94 | 1.13 |
| 12/15 | 1,445 | 1,445 | 1,417 | 1,422 | -0.63% | 60,600 | 908億721万 | +0.49% | 14.36 | 1.17 |
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 | 830 3/27 1/15 | 660 6/14 | 121,700 6/14 | - | - | +5.84% 9/11 | -12.17% 6/14 |
| 2008年 3月期 | 821 7/10 | 670 1/16 | 37,600 1/11 | - | - | +7.2% 2/18 | -11.88% 1/16 |
| 2009年 3月期 | 837 9/24 | 720 10/30 10/29 | 39,300 7/7 | - | - | +5.82% 7/7 | -8.94% 10/29 |
| 2010年 3月期 | 839 8/7 | 755 11/27 11/26 | 39,200 7/6 | - | - | +4% 8/7 | -4.39% 11/27 |
| 2011年 3月期 | 812 7/2 | 754 6/4 | 27,900 6/4 | 233億3688万 | 216億6996万 | +2.46% 7/2 | -4.69% 6/4 |
| 2012年 3月期 | 802 5/12 | 735 12/29 | 36,900 5/12 | 230億4948万 | 211億2390万 | +2.34% 9/14 | -4.05% 4/11 |
| 2013年 3月期 | 818 3/18 | 664 5/25 | 46,400 11/28 | 235億932万 | 190億8336万 | +9.29% 2/5 | -6.62% 5/25 |
| 2014年 3月期 | 1,010 10/30 | 755 6/7 | 290,700 10/30 | 290億2740万 | 216億9870万 | +8.22% 7/16 | -7.1% 12/25 |
| 2015年 3月期 | 881 7/1 | 752 10/31 | 52,000 10/31 | 253億2078万 | 216億1319万 | +5.93% 7/1 | -5.58% 10/17 |
| 2016年 3月期 | 893 7/16 | 762 1/21 | 116,900 7/16 | 256億6567万 | 219億60万 | +21.4% 5/9 | -5.73% 1/21 |
| 2017年 3月期 | 1,942 9/5 | 760 4/11 | 2,452,200 8/26 | 558億1493万 | 218億4312万 | +63.08% 9/5 | -17.41% 11/9 |
| 2018年 3月期 | 1,674 5/15 5/12 | 1,081 3/5 3/2 | 82,500 11/30 | 534億6915万 | 345億2817万 | +7.25% 5/12 | -8.95% 2/15 |
| 2019年 3月期 | 1,277 9/27 | 903 12/25 | 58,000 3/26 | 407億8859万 | 288億4268万 | +8.86% 9/26 | -12.08% 10/29 |
| 2020年 3月期 | 1,158 9/24 | 729 3/13 | 124,900 3/30 | 369億8762万 | 232億8495万 | +19.79% 3/27 | -17.85% 3/13 |
| 2021年 3月期 | 1,450 9/28 | 921 4/6 4/3 | 181,900 7/30 | 463億1438万 | 294億1761万 | +20.82% 7/30 | -8.87% 4/30 |
| 2022年 3月期 | 2,213 9/8 | 957 5/27 | 1,502,400 9/8 | 706億8533万 | 305億6749万 | +58.31% 9/8 | -34.59% 11/4 |
| 2023年 3月期 | 1,560 3/29 | 1,091 10/3 | 673,500 4/27 | 996億1973万 | 696億6995万 | +17.18% 10/20 | -8.83% 12/21 |
| 2024年 3月期 | 1,825 3/21 | 1,272 10/30 | 469,800 10/30 | 1165億4231万 | 812億2839万 | +12.07% 3/15 | -8.54% 10/30 6/1 |
| 最新 | 1,945 2024/5/16 | 208,600 | 1242億537万 | +4.46% 1,862 | |||
年間値上がり率
- 1992/12/29 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/29 vs 1992/12/29
- 9%（1.09倍）
- 1994/12/30 vs 1993/12/29
- -31%（0.69倍）
- 1995/12/29 vs 1994/12/30
- 23%（1.23倍）
- 1996/12/30 vs 1995/12/29
- -2%（0.98倍）
- 1997/12/30 vs 1996/12/30
- -43%（0.57倍）
- 1998/12/29 vs 1997/12/30
- -3%（0.97倍）
- 1999/12/30 vs 1998/12/29
- 1%（1.01倍）
- 2000/12/28 vs 1999/12/30
- -31%（0.69倍）
- 2001/12/27 vs 2000/12/28
- 3%（1.03倍）
- 2002/12/30 vs 2001/12/27
- 26%（1.26倍）
- 2003/12/30 vs 2002/12/30
- 5%（1.05倍）
- 2004/12/28 vs 2003/12/30
- 4%（1.04倍）
- 2005/12/30 vs 2004/12/28
- 20%（1.2倍）
- 2006/12/29 vs 2005/12/30
- -2%（0.98倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- 2%（1.02倍）
- 2009/12/30 vs 2008/12/30
- 2%（1.02倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 83%（1.83倍）
- 2017/12/29 vs 2016/12/30
- -18%（0.82倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/05/16 vs 2023/12/29
- 35%（1.35倍）
- 過去安値
454円（2001/12/19） - 328%（4.28倍）
1,945円（5/16）