株価チャート
株価
5/16
- 前日 (5/15)
- 566
- 始値
- 561
- 高値
- 599
- 安値
- 552
- 終値 +1.24%
- 573
- 出来高 -58.01%
- 188,200
乖離率
- 株価（5日）
移動平均値 - +0.88%
568 - 株価（25日）
移動平均値 - +10.83%
517 - 出来高（5日）
移動平均値 - -60.13%
472,060
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 | 561 | 599 | 552 | 573 | +1.24% | 188,200 | 45億5598万 | +10.83% | 39.62 | 1.72 |
| 05/15 | 632 | 632 | 554 | 566 | -10.44% | 448,200 | 45億32万 | +10.98% | 39.13 | 1.7 |
| 05/14 | 551 | 639 | 545 | 632 | +13.06% | 790,400 | 50億2509万 | +25.4% | 43.7 | 1.89 |
| 05/13 | 519 | 606 | 514 | 559 | +9.82% | 881,800 | 44億4466万 | +12.7% | 38.65 | 1.67 |
| 05/10 | 505 | 510 | 495 | 509 | +0.39% | 51,700 | 40億4710万 | +3.88% | 35.19 | 1.52 |
| 05/09 | 525 | 526 | 507 | 507 | -2.87% | 54,000 | 40億3120万 | +4.32% | 35.05 | 1.52 |
| 05/08 | 510 | 528 | 500 | 522 | +2.15% | 111,800 | 41億5047万 | +8.07% | 36.09 | 1.56 |
| 05/07 | 512 | 532 | 500 | 511 | -1.73% | 106,700 | 40億6301万 | +6.9% | 35.33 | 1.53 |
| 05/02 | 544 | 559 | 512 | 520 | -7.47% | 475,400 | 41億3457万 | +9.47% | 35.95 | 1.56 |
| 05/01 | 496 | 577 | 493 | 562 | +13.08% | 1,398,400 | 44億6851万 | +19.57% | 38.86 | 1.68 |
| 04/30 | 509 | 509 | 493 | 497 | -1.39% | 36,900 | 39億5169万 | +7.11% | 34.36 | 1.49 |
| 04/26 | 483 | 509 | 481 | 504 | +3.07% | 107,000 | 40億735万 | +9.33% | 34.85 | 1.51 |
| 04/25 | 483 | 497 | 470 | 489 | +0.2% | 83,100 | 38億8808万 | +7% | 33.81 | 1.46 |
| 04/24 | 510 | 510 | 481 | 488 | -2.59% | 56,600 | 38億8013万 | +7.49% | 33.74 | 1.46 |
| 04/23 | 510 | 519 | 494 | 501 | -0.79% | 46,600 | 39億8350万 | +11.33% | 34.64 | 1.5 |
| 04/22 | 483 | 505 | 483 | 505 | +5.21% | 58,400 | 40億1530万 | +13.23% | 34.92 | 1.51 |
| 04/19 | 490 | 532 | 477 | 480 | -3.23% | 188,600 | 38億1652万 | +8.6% | 33.19 | 1.44 |
| 04/18 | 541 | 568 | 493 | 496 | -7.81% | 459,200 | 39億4374万 | +12.98% | 34.29 | 1.49 |
| 04/17 | 471 | 538 | 471 | 538 | +17.47% | 527,800 | 42億7769万 | +23.68% | 37.2 | 1.61 |
| 04/16 | 509 | 509 | 452 | 458 | -12.09% | 195,400 | 36億4160万 | +6.76% | 31.67 | 1.37 |
| 04/15 | 540 | 558 | 512 | 521 | -5.1% | 190,300 | 41億4252万 | +22.01% | 36.02 | 1.56 |
| 04/12 | 575 | 593 | 509 | 549 | +0.73% | 1,374,300 | 43億6515万 | +30.09% | 37.96 | 1.64 |
| 04/11 | 469 | 545 | 464 | 545 | +17.2% | 1,950,300 | 43億3334万 | +31.01% | 37.68 | 1.63 |
| 04/10 | 422 | 497 | 416 | 465 | +11.51% | 1,395,100 | 36億9726万 | +13.14% | 32.15 | 1.39 |
| 04/09 | 419 | 419 | 416 | 417 | -0.48% | 2,500 | 33億1560万 | +1.96% | 28.83 | 1.25 |
| 04/08 | 418 | 424 | 416 | 419 | +0.72% | 4,800 | 33億3151万 | +2.7% | 28.97 | 1.25 |
| 04/05 | 422 | 422 | 416 | 416 | -1.19% | 4,500 | 33億765万 | +1.96% | 28.76 | 1.25 |
| 04/04 | 417 | 425 | 413 | 421 | +2.43% | 9,800 | 33億4741万 | +3.19% | 29.11 | 1.26 |
| 04/03 | 412 | 425 | 410 | 411 | -0.72% | 11,700 | 32億6790万 | +0.74% | 28.42 | 1.23 |
| 04/02 | 416 | 416 | 409 | 414 | -0.24% | 7,300 | 32億9175万 | +1.47% | 28.62 | 1.24 |
| 04/01 | 420 | 420 | 415 | 415 | -0.95% | 1,000 | 32億9970万 | +1.72% | 28.69 | 1.24 |
| 03/29 | 415 | 419 | 413 | 419 | +1.21% | 2,700 | 33億3151万 | +2.7% | 29.75 | 1.25 |
| 03/28 | 420 | 425 | 412 | 414 | 0% | 6,400 | 32億9175万 | +1.47% | 29.39 | 1.24 |
| 03/27 | 411 | 430 | 407 | 414 | +0.24% | 10,500 | 32億9175万 | +1.47% | 29.39 | 1.24 |
| 03/26 | 426 | 427 | 407 | 413 | -2.13% | 18,400 | 32億8380万 | +1.23% | 29.32 | 1.24 |
| 03/25 | 414 | 429 | 407 | 422 | +3.69% | 34,700 | 33億5536万 | +3.18% | 29.96 | 1.26 |
| 03/22 | 400 | 409 | 400 | 407 | +2.01% | 11,900 | 32億3609万 | -0.25% | 28.89 | 1.22 |
| 03/21 | 398 | 400 | 398 | 399 | -0.25% | 4,700 | 31億7248万 | -2.68% | 28.33 | 1.19 |
| 03/19 | 399 | 400 | 397 | 400 | +0.76% | 6,400 | 31億8044万 | -2.91% | 28.4 | 1.2 |
| 03/18 | 404 | 404 | 396 | 397 | -0.25% | 5,700 | 31億5658万 | -4.34% | 28.18 | 1.19 |
| 03/15 | 397 | 401 | 396 | 398 | +0.25% | 4,900 | 31億6453万 | -4.56% | 28.25 | 1.19 |
| 03/14 | 399 | 402 | 397 | 397 | -0.5% | 3,400 | 31億5658万 | -5.48% | 28.18 | 1.19 |
| 03/13 | 396 | 404 | 396 | 399 | +0.76% | 13,300 | 31億7248万 | -5.45% | 28.33 | 1.19 |
| 03/12 | 399 | 403 | 395 | 396 | -0.5% | 14,500 | 31億4863万 | -6.82% | 28.11 | 1.19 |
| 03/11 | 400 | 404 | 391 | 398 | -1% | 33,000 | 31億6453万 | -7.01% | 28.25 | 1.19 |
| 03/08 | 405 | 406 | 401 | 402 | -0.25% | 11,200 | 31億9634万 | -6.51% | 28.54 | 1.2 |
| 03/07 | 413 | 413 | 400 | 403 | -2.18% | 20,900 | 32億429万 | -6.93% | 28.61 | 1.21 |
| 03/06 | 410 | 413 | 406 | 412 | +0.49% | 8,100 | 32億7585万 | -5.5% | 29.25 | 1.23 |
| 03/05 | 407 | 412 | 404 | 410 | +0.49% | 9,100 | 32億5995万 | -6.39% | 29.11 | 1.23 |
| 03/04 | 408 | 414 | 406 | 408 | -0.73% | 19,600 | 32億4404万 | -7.48% | 28.96 | 1.22 |
| 03/01 | 415 | 415 | 410 | 411 | -0.72% | 13,000 | 32億6790万 | -7.43% | 29.18 | 1.23 |
| 02/29 | 416 | 417 | 409 | 414 | -0.72% | 11,400 | 32億9175万 | -7.17% | 29.39 | 1.24 |
| 02/28 | 408 | 423 | 408 | 417 | +0.97% | 19,000 | 33億1560万 | -6.92% | 29.6 | 1.25 |
| 02/27 | 415 | 418 | 407 | 413 | -0.48% | 17,600 | 32億8380万 | -8.22% | 29.32 | 1.24 |
| 02/26 | 426 | 426 | 415 | 415 | -1.43% | 12,500 | 32億9970万 | -8.19% | 29.46 | 1.24 |
| 02/22 | 418 | 423 | 411 | 421 | +0.96% | 9,200 | 33億4741万 | -7.06% | 29.89 | 1.26 |
| 02/21 | 416 | 422 | 416 | 417 | -0.24% | 5,500 | 33億1560万 | -8.35% | 29.6 | 1.25 |
| 02/20 | 423 | 430 | 411 | 418 | -1.18% | 11,700 | 33億2355万 | -8.53% | 29.67 | 1.25 |
| 02/19 | 421 | 425 | 406 | 423 | +1.68% | 15,600 | 33億6331万 | -7.84% | 30.03 | 1.27 |
| 02/16 | 410 | 430 | 396 | 416 | -0.24% | 34,700 | 33億765万 | -9.76% | 29.53 | 1.25 |
| 02/15 | 447 | 447 | 408 | 417 | -8.15% | 38,200 | 33億1560万 | -10.13% | 29.6 | 1.25 |
| 02/14 | 453 | 454 | 451 | 454 | 0% | 6,100 | 36億979万 | -2.58% | 32.23 | 1.36 |
| 02/13 | 451 | 455 | 451 | 454 | -0.22% | 4,400 | 36億979万 | -2.99% | 32.23 | 1.36 |
| 02/09 | 456 | 461 | 442 | 455 | -0.87% | 38,000 | 36億1775万 | -2.99% | 32.3 | 1.36 |
| 02/08 | 458 | 467 | 456 | 459 | -0.65% | 9,700 | 36億4955万 | -2.34% | 32.59 | 1.37 |
| 02/07 | 464 | 465 | 460 | 462 | -0.65% | 8,700 | 36億7340万 | -1.91% | 32.8 | 1.38 |
| 02/06 | 465 | 469 | 463 | 465 | 0% | 3,700 | 36億9726万 | -1.48% | 33.01 | 1.39 |
| 02/05 | 466 | 472 | 464 | 465 | -0.21% | 6,600 | 36億9726万 | -1.69% | 33.01 | 1.39 |
| 02/02 | 462 | 469 | 462 | 466 | +0.65% | 10,600 | 37億521万 | -1.48% | 33.08 | 1.4 |
| 02/01 | 466 | 475 | 451 | 463 | -0.64% | 40,400 | 36億8135万 | -1.91% | 32.87 | 1.39 |
| 01/31 | 467 | 474 | 463 | 466 | -0.43% | 16,800 | 37億521万 | -1.27% | 33.08 | 1.4 |
| 01/30 | 467 | 470 | 465 | 468 | -0.85% | 12,700 | 37億2111万 | -0.85% | 33.22 | 1.4 |
| 01/29 | 476 | 476 | 470 | 472 | -0.84% | 5,500 | 37億5291万 | 0% | 33.51 | 1.41 |
| 01/26 | 483 | 483 | 473 | 476 | -1.24% | 7,600 | 37億8472万 | +0.85% | 33.79 | 1.43 |
| 01/25 | 480 | 485 | 474 | 482 | +1.05% | 25,800 | 38億3243万 | +2.12% | 34.22 | 1.44 |
| 01/24 | 463 | 477 | 462 | 477 | +3.47% | 22,000 | 37億9267万 | +1.27% | 33.86 | 1.43 |
| 01/23 | 463 | 474 | 461 | 461 | -0.22% | 17,800 | 36億6545万 | -2.12% | 32.73 | 1.38 |
| 01/22 | 455 | 464 | 450 | 462 | +1.76% | 29,900 | 36億7340万 | -1.91% | 32.8 | 1.38 |
| 01/19 | 462 | 462 | 450 | 454 | -0.87% | 10,400 | 36億979万 | -3.81% | 32.23 | 1.36 |
| 01/18 | 460 | 463 | 456 | 458 | -0.43% | 11,600 | 36億4160万 | -3.38% | 32.51 | 1.37 |
| 01/17 | 468 | 468 | 457 | 460 | -1.71% | 28,800 | 36億5750万 | -3.16% | 32.66 | 1.38 |
| 01/16 | 474 | 474 | 468 | 468 | -0.85% | 6,100 | 37億2111万 | -2.09% | 33.22 | 1.4 |
| 01/15 | 478 | 478 | 470 | 472 | +1.29% | 13,800 | 37億5291万 | -2.07% | 33.51 | 1.41 |
| 01/12 | 486 | 490 | 457 | 466 | -4.7% | 110,500 | 37億521万 | -3.92% | 33.08 | 1.4 |
| 01/11 | 485 | 491 | 479 | 489 | +0.82% | 23,200 | 38億8808万 | +0.2% | 34.71 | 1.46 |
| 01/10 | 483 | 489 | 481 | 485 | +0.41% | 4,200 | 38億5628万 | -1.22% | 34.43 | 1.45 |
| 01/09 | 490 | 499 | 482 | 483 | -0.82% | 36,500 | 38億4038万 | -2.42% | 34.29 | 1.45 |
| 01/05 | 490 | 494 | 472 | 487 | +0.41% | 55,500 | 38億7218万 | -2.4% | 34.57 | 1.46 |
| 01/04 | 481 | 494 | 473 | 485 | -0.41% | 15,000 | 38億5628万 | -3.39% | 34.43 | 1.45 |
| 2023 | ||||||||||
| 12/29 | 480 | 495 | 480 | 487 | +1.46% | 13,500 | 38億7218万 | -3.75% | 34.57 | 1.54 |
| 12/28 | 501 | 501 | 480 | 480 | -1.23% | 37,900 | 38億1652万 | -5.88% | 34.08 | 1.52 |
| 12/27 | 462 | 486 | 462 | 486 | +5.19% | 34,800 | 38億6423万 | -5.26% | 34.5 | 1.54 |
| 12/26 | 457 | 470 | 457 | 462 | +1.09% | 15,500 | 36億7340万 | -10.29% | 32.8 | 1.47 |
| 12/25 | 472 | 472 | 457 | 457 | -1.3% | 16,200 | 36億3365万 | -11.95% | 32.44 | 1.45 |
| 12/22 | 468 | 478 | 459 | 463 | -1.28% | 43,100 | 36億8135万 | -11.3% | 32.87 | 1.47 |
| 12/21 | 465 | 483 | 451 | 469 | +0.64% | 58,700 | 37億2906万 | -10.84% | 33.3 | 1.49 |
| 12/20 | 466 | 472 | 466 | 466 | -0.43% | 12,200 | 37億521万 | -12.08% | 33.08 | 1.48 |
| 12/19 | 460 | 480 | 452 | 468 | +1.08% | 18,700 | 37億2111万 | -12.52% | 33.22 | 1.48 |
| 12/18 | 457 | 474 | 455 | 463 | -1.49% | 24,100 | 36億8135万 | -14.26% | 32.87 | 1.47 |
| 12/15 | 470 | 479 | 461 | 470 | -0.21% | 19,500 | 37億3701万 | -13.76% | 33.37 | 1.49 |
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 | 743 74,300 4/2 | 250 25,000 2/14 | 114,700 1,147 5/14 | - | - | +17.12% 10/9 | -24.74% 2/5 |
| 2009年 3月期 | 460 46,000 11/21 | 165 16,500 10/8 | 33,600 336 5/8 | - | - | +54.84% 11/20 | -30.58% 12/25 |
| 2010年 3月期 | 633 63,300 3/16 | 182 18,240 11/9 | 248,000 2,480 3/12 | - | - | +132.92% 3/12 | -15.69% 10/5 |
| 2011年 3月期 | 840 84,000 4/23 | 242 24,200 3/17 | 601,600 6,016 6/24 | 60億9294万 | 17億5534万 | +28.94% 6/23 | -39.73% 3/16 |
| 2012年 3月期 | 400 40,000 6/29 | 220 22,060 11/28 22,020 11/25 他2件 | 96,900 969 12/14 | 29億140万 | 15億9577万 | +29.9% 6/29 | -19.71% 9/28 |
| 2013年 3月期 | 356 35,600 2/28 | 210 21,010 6/12 | 95,200 952 2/27 | 25億8224万 | 15億2396万 | +22.74% 4/24 | -17.66% 5/16 |
| 2014年 3月期 | 525 12/10 | 251 25,120 6/27 | 409,100 10/7 | 38億808万 | 18億2207万 | +51.29% 10/4 | -20.55% 6/7 |
| 2015年 3月期 | 1,190 2/13 | 263 5/27 | 1,539,600 2/13 | 86億3166万 | 19億767万 | +84.31% 2/12 | -18.75% 4/6 |
| 2016年 3月期 | 942 6/15 | 381 8/25 | 1,776,900 6/12 | 68億3279万 | 27億6358万 | +61.34% 6/12 | -29.59% 8/25 |
| 2017年 3月期 | 556 4/27 | 364 11/9 | 312,900 1/19 | 40億3294万 | 26億4027万 | +19.65% 9/1 | -15.49% 6/24 |
| 2018年 3月期 | 3,700 7/11 | 336 4/13 | 7,184,200 5/24 | 273億8925万 | 24億3717万 | +188.82% 5/30 | -26.23% 12/28 |
| 2019年 3月期 | 3,025 3/26 | 1,061 12/21 | 1,208,700 3/26 | 240億3997万 | 84億3187万 | +58.8% 4/1 | -21.17% 4/25 |
| 2020年 3月期 | 3,170 4/2 | 778 3/17 | 3,704,600 4/9 | 251億9230万 | 61億8284万 | +33.03% 4/17 | -41.63% 3/16 |
| 2021年 3月期 | 1,725 6/10 | 752 12/24 | 745,600 9/25 | 137億874万 | 59億7621万 | +42.99% 3/31 | -16.51% 7/31 |
| 2022年 3月期 | 1,829 7/13 | 481 2/15 | 836,300 7/15 | 145億3524万 | 38億2447万 | +32.8% 6/16 | -33.79% 7/28 |
| 2023年 3月期 | 684 4/11 | 439 12/28 | 543,600 7/5 | 54億3855万 | 34億9053万 | +20.17% 4/10 | -12.76% 5/12 |
| 2024年 3月期 | 785 10/16 | 391 3/11 | 2,072,500 10/16 | 62億4161万 | 31億888万 | +42.65% 10/16 | -15.76% 12/13 |
| 最新 | 573 2024/5/16 | 188,200 | 45億5598万 | +10.83% 517 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 93%（1.93倍）
- 2005/12/30 vs 2004/12/30
- 239%（3.39倍）
- 2006/12/29 vs 2005/12/30
- -60%（0.4倍）
- 2007/12/28 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/28
- -23%（0.77倍）
- 2009/12/30 vs 2008/12/30
- -29%（0.71倍）
- 2010/12/30 vs 2009/12/30
- 126%（2.26倍）
- 2011/12/30 vs 2010/12/30
- -51%（0.49倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 61%（1.61倍）
- 2014/12/30 vs 2013/12/30
- 20%（1.2倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 274%（3.74倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- -57%（0.43倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -29%（0.71倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/05/16 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
165円（2008/10/08） - 247%（3.47倍）
573円（5/16）