株価チャート
株価
5/10
- 前日 (5/9)
- 1,392
- 始値
- 1,398
- 高値
- 1,415
- 安値
- 1,385
- 終値 +0.57%
- 1,400
- 出来高 -74.78%
- 48,300
乖離率
- 株価（5日）
移動平均値 - +5.42%
1,328 - 株価（25日）
移動平均値 - +7.44%
1,303 - 出来高（5日）
移動平均値 - -17.35%
58,440
2023/12/11～2024/05/10
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 | ||||||||||
| 05/10 | 1,398 | 1,415 | 1,385 | 1,400 | +0.57% | 48,300 | 108億8920万 | +7.44% | 8.25 | 0.57 |
| 05/09 | 1,390 | 1,425 | 1,372 | 1,392 | +7.74% | 191,500 | 108億2697万 | +6.99% | 8.2 | 0.56 |
| 05/08 | 1,289 | 1,303 | 1,275 | 1,292 | +0.54% | 36,400 | 100億4917万 | -0.62% | 7.61 | 0.52 |
| 05/07 | 1,275 | 1,285 | 1,272 | 1,285 | +1.18% | 7,000 | 99億9473万 | -1.46% | 7.57 | 0.52 |
| 05/02 | 1,278 | 1,278 | 1,265 | 1,270 | 0% | 9,000 | 98億7806万 | -2.91% | 7.48 | 0.51 |
| 05/01 | 1,268 | 1,273 | 1,260 | 1,270 | -0.31% | 9,300 | 98億7806万 | -3.2% | 7.48 | 0.51 |
| 04/30 | 1,263 | 1,278 | 1,257 | 1,274 | +0.87% | 10,100 | 99億917万 | -3.26% | 7.51 | 0.51 |
| 04/26 | 1,275 | 1,275 | 1,251 | 1,263 | -0.94% | 53,600 | 98億2361万 | -4.46% | 7.44 | 0.51 |
| 04/25 | 1,288 | 1,288 | 1,266 | 1,275 | -1.09% | 18,000 | 99億1695万 | -3.92% | 7.51 | 0.51 |
| 04/24 | 1,286 | 1,289 | 1,272 | 1,289 | +0.78% | 12,600 | 100億2584万 | -3.3% | 7.6 | 0.52 |
| 04/23 | 1,278 | 1,292 | 1,271 | 1,279 | +0.08% | 12,300 | 99億4806万 | -4.27% | 7.54 | 0.52 |
| 04/22 | 1,260 | 1,278 | 1,256 | 1,278 | +2.65% | 15,100 | 99億4028万 | -4.63% | 7.53 | 0.52 |
| 04/19 | 1,267 | 1,267 | 1,233 | 1,245 | -1.97% | 24,200 | 96億8361万 | -7.37% | 7.34 | 0.5 |
| 04/18 | 1,254 | 1,277 | 1,254 | 1,270 | +1.28% | 11,600 | 98億7806万 | -5.79% | 7.48 | 0.51 |
| 04/17 | 1,277 | 1,283 | 1,254 | 1,254 | -1.34% | 28,700 | 97億5361万 | -7.18% | 7.39 | 0.51 |
| 04/16 | 1,311 | 1,311 | 1,269 | 1,271 | -3.05% | 35,100 | 98億8583万 | -6.2% | 7.49 | 0.51 |
| 04/15 | 1,311 | 1,319 | 1,305 | 1,311 | -0.83% | 19,300 | 101億9695万 | -3.46% | 7.73 | 0.53 |
| 04/12 | 1,326 | 1,336 | 1,318 | 1,322 | -0.3% | 7,000 | 102億8251万 | -2.87% | 7.79 | 0.53 |
| 04/11 | 1,319 | 1,334 | 1,313 | 1,326 | +0.45% | 15,400 | 103億1362万 | -2.64% | 7.81 | 0.54 |
| 04/10 | 1,331 | 1,345 | 1,320 | 1,320 | -1.12% | 12,400 | 102億6696万 | -3.23% | 7.78 | 0.53 |
| 04/09 | 1,323 | 1,340 | 1,323 | 1,335 | +0.98% | 7,200 | 103億8363万 | -2.13% | 7.87 | 0.54 |
| 04/08 | 1,344 | 1,344 | 1,317 | 1,322 | -1.05% | 13,500 | 102億8251万 | -3.01% | 7.79 | 0.53 |
| 04/05 | 1,337 | 1,344 | 1,315 | 1,336 | -0.96% | 19,000 | 103億9140万 | -2.05% | 7.87 | 0.54 |
| 04/04 | 1,349 | 1,370 | 1,349 | 1,349 | -0.22% | 5,900 | 104億9252万 | -1.1% | 7.95 | 0.54 |
| 04/03 | 1,355 | 1,367 | 1,338 | 1,352 | +0.22% | 8,900 | 105億1585万 | -0.81% | 7.97 | 0.55 |
| 04/02 | 1,358 | 1,374 | 1,338 | 1,349 | -0.66% | 13,800 | 104億9252万 | -0.95% | 7.95 | 0.54 |
| 04/01 | 1,393 | 1,395 | 1,354 | 1,358 | -3.14% | 26,100 | 105億6252万 | -0.29% | 8 | 0.55 |
| 03/29 | 1,372 | 1,403 | 1,362 | 1,402 | +2.19% | 17,300 | 109億475万 | +3.01% | 3.93 | 0.57 |
| 03/28 | 1,360 | 1,384 | 1,360 | 1,372 | -0.94% | 13,400 | 106億7141万 | +0.96% | 3.84 | 0.55 |
| 03/27 | 1,391 | 1,396 | 1,372 | 1,385 | +0.22% | 18,100 | 107億7253万 | +2.06% | 3.88 | 0.56 |
| 03/26 | 1,398 | 1,404 | 1,381 | 1,382 | -1.14% | 16,300 | 107億4919万 | +1.92% | 3.87 | 0.56 |
| 03/25 | 1,395 | 1,410 | 1,384 | 1,398 | -0.14% | 24,400 | 108億7364万 | +3.33% | 3.91 | 0.56 |
| 03/22 | 1,411 | 1,411 | 1,385 | 1,400 | -0.57% | 19,000 | 108億8920万 | +3.86% | 3.92 | 0.57 |
| 03/21 | 1,382 | 1,408 | 1,375 | 1,408 | +2.4% | 22,200 | 109億5142万 | +4.68% | 3.94 | 0.57 |
| 03/19 | 1,369 | 1,375 | 1,363 | 1,375 | +0.22% | 13,800 | 106億9475万 | +2.54% | 3.85 | 0.56 |
| 03/18 | 1,377 | 1,386 | 1,365 | 1,372 | -0.22% | 10,200 | 106億7141万 | +2.54% | 3.84 | 0.55 |
| 03/15 | 1,367 | 1,382 | 1,360 | 1,375 | +0.73% | 17,300 | 106億9475万 | +2.69% | 3.85 | 0.56 |
| 03/14 | 1,354 | 1,365 | 1,345 | 1,365 | +1.71% | 8,400 | 106億1697万 | +1.94% | 3.82 | 0.55 |
| 03/13 | 1,364 | 1,364 | 1,332 | 1,342 | -0.81% | 9,500 | 104億3807万 | +0.3% | 3.76 | 0.54 |
| 03/12 | 1,338 | 1,353 | 1,325 | 1,353 | +1.58% | 13,400 | 105億2363万 | +1.12% | 3.79 | 0.55 |
| 03/11 | 1,371 | 1,372 | 1,321 | 1,332 | -3.76% | 31,600 | 103億6029万 | -0.52% | 3.73 | 0.54 |
| 03/08 | 1,361 | 1,391 | 1,361 | 1,384 | +1.39% | 32,100 | 107億6475万 | +3.36% | 3.88 | 0.56 |
| 03/07 | 1,356 | 1,370 | 1,347 | 1,365 | +0.59% | 21,300 | 106億1697万 | +1.94% | 3.82 | 0.55 |
| 03/06 | 1,320 | 1,362 | 1,320 | 1,357 | +2.8% | 18,700 | 105億5474万 | +1.42% | 3.8 | 0.55 |
| 03/05 | 1,327 | 1,328 | 1,311 | 1,320 | -0.75% | 18,700 | 102億6696万 | -1.27% | 3.7 | 0.53 |
| 03/04 | 1,331 | 1,337 | 1,321 | 1,330 | -0.23% | 13,800 | 103億4474万 | -0.52% | 3.72 | 0.54 |
| 03/01 | 1,332 | 1,335 | 1,323 | 1,333 | 0% | 13,400 | 103億6807万 | -0.3% | 3.73 | 0.54 |
| 02/29 | 1,336 | 1,338 | 1,325 | 1,333 | -0.45% | 7,100 | 103億6807万 | -0.22% | 3.73 | 0.54 |
| 02/28 | 1,334 | 1,342 | 1,331 | 1,339 | +0.83% | 7,400 | 104億1474万 | +0.3% | 3.75 | 0.54 |
| 02/27 | 1,334 | 1,346 | 1,328 | 1,328 | -0.67% | 7,200 | 103億2918万 | -0.45% | 3.72 | 0.54 |
| 02/26 | 1,341 | 1,346 | 1,334 | 1,337 | -0.82% | 12,300 | 103億9918万 | +0.38% | 3.74 | 0.54 |
| 02/22 | 1,344 | 1,348 | 1,332 | 1,348 | +0.67% | 12,000 | 104億8474万 | +1.28% | 3.77 | 0.54 |
| 02/21 | 1,339 | 1,344 | 1,324 | 1,339 | +0.3% | 11,000 | 104億1474万 | +0.68% | 3.75 | 0.54 |
| 02/20 | 1,336 | 1,345 | 1,333 | 1,335 | -0.45% | 8,000 | 103億8363万 | +0.53% | 3.74 | 0.54 |
| 02/19 | 1,313 | 1,342 | 1,302 | 1,341 | +2.68% | 20,500 | 104億3029万 | +0.98% | 3.75 | 0.54 |
| 02/16 | 1,292 | 1,317 | 1,292 | 1,306 | +1.4% | 21,000 | 101億5806万 | -1.58% | 3.66 | 0.53 |
| 02/15 | 1,312 | 1,320 | 1,283 | 1,288 | -1.53% | 28,200 | 100億1806万 | -2.94% | 3.61 | 0.52 |
| 02/14 | 1,321 | 1,327 | 1,306 | 1,308 | -1.58% | 16,500 | 101億7362万 | -1.58% | 3.66 | 0.53 |
| 02/13 | 1,311 | 1,336 | 1,302 | 1,329 | +2.07% | 34,900 | 103億3696万 | -0.08% | 3.72 | 0.54 |
| 02/09 | 1,343 | 1,348 | 1,302 | 1,302 | -5.58% | 102,500 | 101億2695万 | -2.11% | 3.65 | 0.53 |
| 02/08 | 1,384 | 1,388 | 1,347 | 1,379 | -0.43% | 54,400 | 107億2586万 | +3.76% | 3.86 | 0.56 |
| 02/07 | 1,349 | 1,385 | 1,349 | 1,385 | +2.67% | 20,000 | 107億7253万 | +4.61% | 3.88 | 0.56 |
| 02/06 | 1,339 | 1,371 | 1,337 | 1,349 | +0.75% | 15,100 | 104億9252万 | +2.35% | 3.78 | 0.54 |
| 02/05 | 1,358 | 1,358 | 1,339 | 1,339 | -1.4% | 16,200 | 104億1474万 | +1.9% | 3.75 | 0.54 |
| 02/02 | 1,362 | 1,373 | 1,340 | 1,358 | +0.37% | 22,700 | 105億6252万 | +3.66% | 3.8 | 0.55 |
| 02/01 | 1,360 | 1,370 | 1,344 | 1,353 | -1.81% | 19,300 | 105億2363万 | +3.6% | 3.79 | 0.55 |
| 01/31 | 1,327 | 1,387 | 1,327 | 1,378 | +3.77% | 43,200 | 107億1808万 | +5.67% | 3.86 | 0.56 |
| 01/30 | 1,333 | 1,352 | 1,327 | 1,328 | -0.3% | 55,500 | 103億2918万 | +2.23% | 3.72 | 0.54 |
| 01/29 | 1,323 | 1,332 | 1,316 | 1,332 | +0.99% | 10,200 | 103億6029万 | +2.78% | 3.73 | 0.54 |
| 01/26 | 1,329 | 1,335 | 1,311 | 1,319 | -0.75% | 12,500 | 102億5918万 | +2.01% | 3.69 | 0.53 |
| 01/25 | 1,319 | 1,335 | 1,315 | 1,329 | +0.76% | 25,300 | 103億3696万 | +2.94% | 3.72 | 0.54 |
| 01/24 | 1,317 | 1,319 | 1,308 | 1,319 | +0.76% | 10,600 | 102億5918万 | +2.41% | 3.69 | 0.53 |
| 01/23 | 1,307 | 1,317 | 1,304 | 1,309 | +0.15% | 13,100 | 101億8140万 | +1.95% | 3.67 | 0.53 |
| 01/22 | 1,300 | 1,310 | 1,300 | 1,307 | +1% | 9,900 | 101億6584万 | +1.95% | 3.66 | 0.53 |
| 01/19 | 1,310 | 1,317 | 1,294 | 1,294 | -1.3% | 14,800 | 100億6473万 | +1.17% | 3.62 | 0.52 |
| 01/18 | 1,300 | 1,325 | 1,300 | 1,311 | +0.54% | 17,500 | 101億9695万 | +2.66% | 3.67 | 0.53 |
| 01/17 | 1,305 | 1,330 | 1,304 | 1,304 | -0.08% | 19,000 | 101億4251万 | +2.35% | 3.65 | 0.53 |
| 01/16 | 1,322 | 1,322 | 1,303 | 1,305 | -1.29% | 17,900 | 101億5029万 | +2.59% | 3.65 | 0.53 |
| 01/15 | 1,302 | 1,334 | 1,302 | 1,322 | +0.69% | 21,100 | 102億8251万 | +4.01% | 3.7 | 0.53 |
| 01/12 | 1,321 | 1,328 | 1,307 | 1,313 | +0.15% | 15,700 | 102億1251万 | +3.55% | 3.68 | 0.53 |
| 01/11 | 1,338 | 1,338 | 1,311 | 1,311 | -2.02% | 20,900 | 101億9695万 | +3.55% | 3.67 | 0.53 |
| 01/10 | 1,328 | 1,342 | 1,325 | 1,338 | +0.75% | 16,200 | 104億696万 | +5.94% | 3.75 | 0.54 |
| 01/09 | 1,350 | 1,359 | 1,313 | 1,328 | -0.75% | 32,500 | 103億2918万 | +5.4% | 3.72 | 0.54 |
| 01/05 | 1,271 | 1,338 | 1,270 | 1,338 | +4.69% | 53,800 | 104億696万 | +6.44% | 3.75 | 0.54 |
| 01/04 | 1,253 | 1,284 | 1,248 | 1,278 | +2.73% | 20,900 | 99億4028万 | +1.91% | 3.58 | 0.52 |
| 2023 | ||||||||||
| 12/29 | 1,241 | 1,252 | 1,238 | 1,244 | -0.08% | 14,900 | 96億7583万 | -0.72% | 3.48 | 0.53 |
| 12/28 | 1,241 | 1,253 | 1,237 | 1,245 | -0.16% | 7,600 | 96億8361万 | -0.72% | 3.49 | 0.53 |
| 12/27 | 1,250 | 1,257 | 1,240 | 1,247 | -0.16% | 12,900 | 96億9916万 | -0.64% | 3.49 | 0.53 |
| 12/26 | 1,264 | 1,264 | 1,239 | 1,249 | -0.79% | 8,500 | 97億1472万 | -0.4% | 3.5 | 0.53 |
| 12/25 | 1,293 | 1,293 | 1,250 | 1,259 | -2.33% | 19,200 | 97億9250万 | +0.56% | 3.53 | 0.53 |
| 12/22 | 1,260 | 1,289 | 1,260 | 1,289 | +2.3% | 43,700 | 100億2584万 | +3.12% | 3.61 | 0.54 |
| 12/21 | 1,251 | 1,279 | 1,251 | 1,260 | +0.32% | 21,700 | 98億28万 | +1.12% | 3.53 | 0.53 |
| 12/20 | 1,262 | 1,264 | 1,252 | 1,256 | +0.16% | 8,600 | 97億6916万 | +1.13% | 3.52 | 0.53 |
| 12/19 | 1,269 | 1,269 | 1,245 | 1,254 | -0.4% | 23,800 | 97億5361万 | +1.29% | 3.51 | 0.53 |
| 12/18 | 1,255 | 1,269 | 1,248 | 1,259 | -0.16% | 22,200 | 97億9250万 | +2.03% | 3.53 | 0.53 |
| 12/15 | 1,224 | 1,261 | 1,224 | 1,261 | +2.94% | 21,400 | 98億805万 | +2.52% | 3.53 | 0.53 |
| 12/14 | 1,257 | 1,257 | 1,220 | 1,225 | -1.92% | 16,700 | 95億2805万 | -0.08% | 3.43 | 0.52 |
| 12/13 | 1,237 | 1,255 | 1,227 | 1,249 | +0.81% | 13,400 | 97億1472万 | +2.38% | 3.5 | 0.53 |
| 12/12 | 1,249 | 1,252 | 1,234 | 1,239 | -0.16% | 12,400 | 96億3694万 | +2.14% | 3.47 | 0.52 |
| 12/11 | 1,233 | 1,243 | 1,233 | 1,241 | +1.39% | 8,700 | 96億5249万 | +2.82% | 3.47 | 0.52 |
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 3月期 | 2,090 209 7/5 | 810 81 1/22 | 579,300 5,793,000 7/5 | - | - | +13.51% 11/5 | -29.68% 1/16 |
| 2009年 3月期 | 1,640 164 6/25 | 560 56 11/21 56 10/10 他2件 | 2,073,100 20,731,000 6/5 | - | - | +29.12% 6/11 | -33.21% 10/8 |
| 2010年 3月期 | 1,190 119 6/10 | 530 53 11/27 53 11/20 他2件 | 2,804,800 28,048,000 6/10 | - | - | +34.87% 6/10 | -21.6% 11/19 |
| 2011年 3月期 | 1,220 122 3/28 | 310 31 3/15 | 3,845,000 38,450,000 3/7 | 94億8916万 | 24億1118万 | +63.71% 3/28 | -25.55% 3/15 |
| 2012年 3月期 | 1,170 117 6/16 | 620 62 9/26 | 2,542,100 25,421,000 6/16 | 91億26万 | 48億2236万 | +23.04% 1/25 | -19.71% 8/9 |
| 2013年 3月期 | 1,260 126 3/21 | 620 62 10/11 62 10/10 他3件 | 5,687,800 56,878,000 3/19 | 98億28万 | 48億2236万 | +30.22% 3/21 | -18.84% 5/18 |
| 2014年 3月期 | 1,910 191 9/25 | 780 78 6/7 | 13,712,500 137,125,000 9/24 | 148億5598万 | 60億6684万 | +88.66% 9/24 | -17.37% 2/4 |
| 2015年 3月期 | 1,370 137 7/9 | 960 96 5/20 | 1,188,800 11,888,000 7/9 | 106億5586万 | 74億6688万 | +14.22% 11/25 | -14.54% 10/16 |
| 2016年 3月期 | 1,280 128 4/8 | 620 62 2/12 | 217,400 2,174,000 4/8 | 99億5584万 | 48億2236万 | +12.1% 11/12 | -18.66% 2/12 |
| 2017年 3月期 | 1,480 148 11/25 | 660 66 4/8 | 2,857,500 28,575,000 11/14 | 115億1144万 | 51億3348万 | +32.9% 11/24 | -10.8% 4/6 |
| 2018年 3月期 | 1,434 1/9 | 1,130 113 4/17 113 4/13 | 92,400 924,000 4/4 | 111億5365万 | 87億8914万 | +7.97% 5/11 | -10.98% 2/14 |
| 2019年 3月期 | 1,360 5/21 | 787 12/26 | 50,700 5/15 | 105億7808万 | 61億2128万 | +11.84% 2/25 | -23.95% 12/25 |
| 2020年 3月期 | 1,700 1/21 | 918 3/17 | 150,600 1/21 | 132億2260万 | 71億4020万 | +17.4% 11/8 | -24.95% 3/13 |
| 2021年 3月期 | 1,242 5/28 | 995 7/31 | 55,300 2/12 | 96億6027万 | 77億3911万 | +8.78% 5/11 | -9.79% 7/1 |
| 2022年 3月期 | 1,110 4/1 | 829 3/14 | 41,200 10/28 | 86億3358万 | 64億4796万 | +4.06% 3/29 | -7.1% 3/14 |
| 2023年 3月期 | 958 3/9 | 838 10/13 | 42,400 8/5 | 74億5132万 | 65億1796万 | +5.07% 2/27 | -3.17% 4/7 |
| 2024年 3月期 | 1,411 3/22 | 891 4/7 | 192,700 11/9 | 109億7475万 | 69億3019万 | +15.31% 5/16 | -7.63% 10/4 |
| 最新 | 1,400 2024/5/10 | 48,300 | 108億8920万 | +7.44% 1,303 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 131%（2.31倍）
- 1985/12/28 vs 1984/12/28
- -24%（0.76倍）
- 1986/12/27 vs 1985/12/28
- 24%（1.24倍）
- 1987/12/28 vs 1986/12/27
- 11%（1.11倍）
- 1988/12/28 vs 1987/12/28
- 84%（1.84倍）
- 1989/12/29 vs 1988/12/28
- 57%（1.57倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- 11%（1.11倍）
- 1992/12/30 vs 1991/12/30
- -30%（0.7倍）
- 1993/12/30 vs 1992/12/30
- 35%（1.35倍）
- 1994/12/30 vs 1993/12/30
- -11%（0.89倍）
- 1995/12/29 vs 1994/12/30
- -5%（0.95倍）
- 1996/12/30 vs 1995/12/29
- -18%（0.82倍）
- 1997/12/30 vs 1996/12/30
- -67%（0.33倍）
- 1998/12/30 vs 1997/12/30
- -10%（0.9倍）
- 1999/12/30 vs 1998/12/30
- -8%（0.92倍）
- 2000/12/29 vs 1999/12/30
- -14%（0.86倍）
- 2001/12/28 vs 2000/12/29
- -39%（0.61倍）
- 2002/12/30 vs 2001/12/28
- -59%（0.41倍）
- 2003/12/30 vs 2002/12/30
- 192%（2.92倍）
- 2004/12/30 vs 2003/12/30
- 100%（2倍）
- 2005/12/30 vs 2004/12/30
- 96%（1.96倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/28 vs 2006/12/29
- -33%（0.67倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- 35%（1.35倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- -22%（0.78倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 45%（1.45倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 61%（1.61倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 41%（1.41倍）
- 2024/05/10 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
190円（2002/11/19） - 637%（7.37倍）
1,400円（5/10）