株価チャート
株価
5/17
- 前日 (5/16)
- 961
- 始値
- 961
- 高値
- 977
- 安値
- 951
- 終値 -1.04%
- 951
- 出来高 -59.8%
- 63,800
乖離率
- 株価（5日）
移動平均値 - -4.23%
993 - 株価（25日）
移動平均値 - -11.53%
1,075 - 出来高（5日）
移動平均値 - -63.81%
176,300
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 | 961 | 977 | 951 | 951 | -1.04% | 63,800 | 64億3558万 | -11.53% | 98.96 | 8.78 |
| 05/16 | 1,000 | 1,000 | 951 | 961 | -4.47% | 158,700 | 65億325万 | -11.59% | 100 | 8.88 |
| 05/15 | 1,041 | 1,044 | 995 | 1,006 | -4.73% | 108,400 | 68億777万 | -8.38% | 104.69 | 9.29 |
| 05/14 | 1,007 | 1,080 | 1,003 | 1,056 | +6.45% | 240,500 | 71億4613万 | -4.61% | 109.89 | 9.75 |
| 05/13 | 1,029 | 1,040 | 943 | 992 | -7.55% | 310,100 | 67億1303万 | -11.11% | 103.23 | 9.16 |
| 05/10 | 1,094 | 1,099 | 1,058 | 1,073 | -2.63% | 158,900 | 72億6117万 | -5.21% | 111.66 | 9.91 |
| 05/09 | 1,073 | 1,119 | 1,060 | 1,102 | +2.7% | 134,800 | 74億5742万 | -3.67% | 114.68 | 10.18 |
| 05/08 | 1,049 | 1,094 | 1,023 | 1,073 | +3.97% | 229,600 | 72億6117万 | -7.34% | 111.66 | 9.91 |
| 05/07 | 1,097 | 1,106 | 1,005 | 1,032 | -6.01% | 391,200 | 69億8372万 | -12.54% | 107.39 | 9.53 |
| 05/02 | 1,150 | 1,150 | 1,071 | 1,098 | -5.43% | 1,089,700 | 74億3035万 | -8.65% | 114.26 | 10.14 |
| 05/01 | 1,062 | 1,188 | 1,058 | 1,161 | +8% | 1,243,000 | 78億5668万 | -4.84% | 120.82 | 10.72 |
| 04/30 | 1,080 | 1,126 | 1,063 | 1,075 | +0.19% | 88,300 | 72億7471万 | -12.96% | 111.87 | 9.93 |
| 04/26 | 1,045 | 1,106 | 1,042 | 1,073 | +2.58% | 109,600 | 72億6117万 | -14.3% | 111.66 | 9.91 |
| 04/25 | 1,045 | 1,057 | 1,027 | 1,046 | -0.66% | 95,500 | 70億7846万 | -17.64% | 108.85 | 9.66 |
| 04/24 | 1,036 | 1,082 | 1,011 | 1,053 | +3.13% | 245,400 | 71億2583万 | -18.18% | 109.58 | 9.73 |
| 04/23 | 1,050 | 1,050 | 981 | 1,021 | -1.45% | 212,000 | 69億928万 | -21.76% | 106.25 | 9.43 |
| 04/22 | 1,058 | 1,071 | 1,020 | 1,036 | +0.1% | 101,100 | 70億1079万 | -21.57% | 107.81 | 9.57 |
| 04/19 | 1,100 | 1,110 | 971 | 1,035 | -7.34% | 350,800 | 70億402万 | -22.41% | 107.7 | 9.56 |
| 04/18 | 1,096 | 1,129 | 1,092 | 1,117 | +0.36% | 42,900 | 75億5893万 | -17.38% | 116.24 | 10.32 |
| 04/17 | 1,115 | 1,133 | 1,090 | 1,113 | +1.37% | 97,600 | 75億3186万 | -18.46% | 115.82 | 10.28 |
| 04/16 | 1,136 | 1,146 | 1,076 | 1,098 | -4.27% | 210,500 | 74億3035万 | -20.55% | 114.26 | 10.14 |
| 04/15 | 1,140 | 1,172 | 1,127 | 1,147 | -0.69% | 90,700 | 77億6194万 | -17.9% | 119.36 | 10.59 |
| 04/12 | 1,193 | 1,204 | 1,147 | 1,155 | -3.19% | 125,000 | 78億1608万 | -18.49% | 120.19 | 10.67 |
| 04/11 | 1,206 | 1,226 | 1,188 | 1,193 | -1.49% | 103,100 | 80億7323万 | -16.98% | 124.15 | 11.02 |
| 04/10 | 1,259 | 1,269 | 1,210 | 1,211 | -3.27% | 75,600 | 81億9504万 | -17% | 126.02 | 11.18 |
| 04/09 | 1,226 | 1,266 | 1,226 | 1,252 | +1.95% | 52,200 | 79億5403万 | -15.86% | 130.29 | 11.56 |
| 04/08 | 1,246 | 1,284 | 1,220 | 1,228 | -0.49% | 86,500 | 83億1008万 | -18.94% | 127.79 | 11.34 |
| 04/05 | 1,257 | 1,289 | 1,215 | 1,234 | -4.56% | 212,900 | 83億5069万 | -19.4% | 128.41 | 11.4 |
| 04/04 | 1,391 | 1,391 | 1,293 | 1,293 | -5.55% | 185,700 | 87億4995万 | -15.71% | 134.55 | 11.94 |
| 04/03 | 1,354 | 1,421 | 1,351 | 1,369 | -0.8% | 115,500 | 92億6426万 | -10.11% | 142.46 | 12.64 |
| 04/02 | 1,446 | 1,446 | 1,370 | 1,380 | -5.99% | 207,900 | 93億3870万 | -8.18% | 143.61 | 12.75 |
| 04/01 | 1,563 | 1,565 | 1,426 | 1,468 | -8.25% | 367,300 | 93億2629万 | -0.94% | 152.76 | 13.56 |
| 03/29 | 1,611 | 1,622 | 1,467 | 1,600 | +0.13% | 448,700 | 101億6490万 | +9.89% | - | 13.87 |
| 03/28 | 1,558 | 1,634 | 1,558 | 1,598 | +3.3% | 150,200 | 101億5219万 | +12.22% | - | 13.86 |
| 03/27 | 1,546 | 1,600 | 1,538 | 1,547 | +1.44% | 129,400 | 98億2819万 | +11.14% | - | 13.41 |
| 03/26 | 1,520 | 1,544 | 1,476 | 1,525 | +0.59% | 75,600 | 96億8842万 | +11.97% | - | 13.22 |
| 03/25 | 1,485 | 1,548 | 1,470 | 1,516 | +0.86% | 78,100 | 96億3124万 | +13.81% | - | 13.14 |
| 03/22 | 1,490 | 1,533 | 1,467 | 1,503 | +1.55% | 97,800 | 95億4865万 | +15.44% | - | 13.03 |
| 03/21 | 1,472 | 1,523 | 1,446 | 1,480 | -1.4% | 157,900 | 94億253万 | +16.26% | - | 12.83 |
| 03/19 | 1,423 | 1,505 | 1,423 | 1,501 | +5.19% | 118,100 | 95億3594万 | +20.56% | - | 13.01 |
| 03/18 | 1,385 | 1,454 | 1,376 | 1,427 | +4.39% | 138,500 | 90億6582万 | +17.35% | - | 12.37 |
| 03/15 | 1,424 | 1,450 | 1,360 | 1,367 | -7.2% | 291,600 | 86億8463万 | +14.97% | - | 11.85 |
| 03/14 | 1,462 | 1,488 | 1,418 | 1,473 | +2.51% | 139,100 | 93億5806万 | +26.66% | - | 12.77 |
| 03/13 | 1,526 | 1,534 | 1,432 | 1,437 | -7.29% | 196,400 | 91億2935万 | +26.72% | - | 12.46 |
| 03/12 | 1,470 | 1,550 | 1,424 | 1,550 | +5.23% | 275,500 | 98億4724万 | +40.02% | - | 13.44 |
| 03/11 | 1,552 | 1,599 | 1,351 | 1,473 | -10.4% | 788,700 | 93億5806万 | +37.02% | - | 12.77 |
| 03/08 | 1,664 | 1,745 | 1,590 | 1,644 | -1.26% | 496,500 | 104億4443万 | +57.17% | - | 14.25 |
| 03/07 | 1,750 | 1,847 | 1,620 | 1,665 | -4.15% | 700,200 | 105億7785万 | +64.36% | - | 14.44 |
| 03/06 | 1,824 | 1,889 | 1,734 | 1,737 | -10.65% | 1,182,600 | 110億3527万 | +77.24% | - | 15.06 |
| 03/05 | 1,918 | 2,100 | 1,836 | 1,944 | +1.36% | 4,461,100 | 123億5035万 | +106.81% | - | 16.86 |
| 03/04 | 1,582 | 1,997 | 1,539 | 1,918 | +18.32% | 5,382,300 | 121億8517万 | +115.02% | - | 16.63 |
| 03/01 | 1,621 | 1,621 | 1,621 | 1,621 | +22.71% | 147,300 | 102億9831万 | +92.06% | - | 14.05 |
| 02/29 | 1,320 | 1,321 | 1,275 | 1,321 | +29.38% | 467,000 | 83億9239万 | +63.49% | - | 11.45 |
| 02/28 | 1,021 | 1,021 | 1,021 | 1,021 | +17.22% | 16,800 | 64億8647万 | +30.23% | - | 8.85 |
| 02/27 | 848 | 871 | 840 | 871 | +2.47% | 52,000 | 55億3351万 | +12.68% | - | 7.55 |
| 02/26 | 807 | 856 | 803 | 850 | +5.85% | 73,800 | 54億10万 | +10.68% | - | 7.37 |
| 02/22 | 812 | 813 | 785 | 803 | +0.75% | 21,600 | 51億151万 | +5.24% | - | 6.96 |
| 02/21 | 794 | 797 | 780 | 797 | 0% | 17,000 | 50億6339万 | +4.73% | - | 6.91 |
| 02/20 | 803 | 811 | 795 | 797 | -0.75% | 18,300 | 50億6339万 | +5.15% | - | 6.91 |
| 02/19 | 781 | 810 | 781 | 803 | +3.21% | 35,700 | 51億151万 | +6.36% | - | 6.96 |
| 02/16 | 780 | 784 | 764 | 778 | +0.39% | 25,000 | 49億4268万 | +3.6% | - | 6.75 |
| 02/15 | 772 | 775 | 750 | 775 | -0.51% | 39,400 | 49億2362万 | +3.61% | - | 6.72 |
| 02/14 | 782 | 782 | 763 | 779 | -0.38% | 47,000 | 49億4903万 | +4.42% | - | 6.75 |
| 02/13 | 775 | 793 | 775 | 782 | +0.9% | 40,900 | 49億6809万 | +5.25% | - | 6.78 |
| 02/09 | 768 | 815 | 762 | 775 | +5.01% | 147,400 | 49億2362万 | +4.59% | - | 6.72 |
| 02/08 | 724 | 748 | 719 | 738 | +1.93% | 33,400 | 46億8856万 | 0% | - | 6.4 |
| 02/07 | 750 | 752 | 723 | 724 | -3.72% | 39,300 | 45億9961万 | -1.63% | - | 6.28 |
| 02/06 | 746 | 759 | 746 | 752 | -0.13% | 15,700 | 47億7750万 | +2.45% | - | 6.52 |
| 02/05 | 744 | 753 | 740 | 753 | +1.35% | 20,700 | 47億8385万 | +3.01% | - | 6.53 |
| 02/02 | 766 | 774 | 741 | 743 | -1.98% | 58,200 | 47億2032万 | +2.06% | - | 6.44 |
| 02/01 | 798 | 798 | 752 | 758 | -6.54% | 165,700 | 48億1562万 | +4.41% | - | 6.57 |
| 01/31 | 843 | 859 | 802 | 811 | -4.92% | 355,200 | 51億5233万 | +12.02% | - | 7.03 |
| 01/30 | 791 | 891 | 785 | 853 | +15.11% | 1,659,400 | 54億1916万 | +18.64% | - | 7.4 |
| 01/29 | 728 | 743 | 719 | 741 | +1.79% | 12,500 | 47億762万 | +3.78% | - | 6.42 |
| 01/26 | 718 | 728 | 717 | 728 | +0.83% | 11,100 | 46億2503万 | +2.25% | - | 6.31 |
| 01/25 | 726 | 732 | 720 | 722 | -0.55% | 5,800 | 45億8691万 | +1.55% | - | 6.26 |
| 01/24 | 728 | 729 | 725 | 726 | -0.27% | 3,400 | 46億1232万 | +2.25% | - | 6.29 |
| 01/23 | 726 | 733 | 726 | 728 | -1.22% | 7,600 | 46億2503万 | +2.54% | - | 6.31 |
| 01/22 | 738 | 738 | 734 | 737 | -0.14% | 2,300 | 46億8220万 | +3.95% | - | 6.39 |
| 01/19 | 741 | 747 | 734 | 738 | -0.81% | 7,600 | 46億8856万 | +4.38% | - | 6.4 |
| 01/18 | 736 | 750 | 734 | 744 | +1.64% | 18,700 | 47億2667万 | +5.38% | - | 6.45 |
| 01/17 | 727 | 733 | 725 | 732 | +0.97% | 5,900 | 46億5044万 | +3.98% | - | 6.35 |
| 01/16 | 720 | 725 | 715 | 725 | +0.69% | 8,400 | 46億597万 | +3.13% | - | 6.29 |
| 01/15 | 710 | 724 | 710 | 720 | +1.27% | 21,600 | 45億7420万 | +2.42% | - | 6.24 |
| 01/12 | 716 | 718 | 706 | 711 | -0.7% | 7,600 | 45億1702万 | +1.14% | - | 6.16 |
| 01/11 | 708 | 716 | 704 | 716 | +0.7% | 18,600 | 45億4879万 | +1.85% | - | 6.21 |
| 01/10 | 715 | 715 | 709 | 711 | -0.97% | 3,200 | 45億1702万 | +1.28% | - | 6.16 |
| 01/09 | 710 | 718 | 705 | 718 | +0.98% | 20,600 | 45億6149万 | +2.28% | - | 6.23 |
| 01/05 | 721 | 721 | 707 | 711 | +0.71% | 10,600 | 45億1702万 | +1.28% | - | 6.16 |
| 01/04 | 692 | 709 | 691 | 706 | +2.02% | 9,800 | 44億8526万 | +0.71% | - | 6.12 |
| 2023 | ||||||||||
| 12/29 | 677 | 692 | 677 | 692 | +1.91% | 12,500 | 43億9632万 | -1.42% | - | 9.3 |
| 12/28 | 673 | 684 | 673 | 679 | +0.89% | 4,100 | 43億1373万 | -3.41% | - | 9.12 |
| 12/27 | 677 | 686 | 673 | 673 | -0.74% | 32,100 | 42億7561万 | -4.4% | - | 9.04 |
| 12/26 | 694 | 697 | 675 | 678 | -2.31% | 29,400 | 43億737万 | -3.97% | - | 9.11 |
| 12/25 | 702 | 702 | 690 | 694 | -0.86% | 17,200 | 44億902万 | -1.98% | - | 9.32 |
| 12/22 | 704 | 704 | 695 | 700 | -0.57% | 12,500 | 44億4714万 | -1.41% | - | 9.4 |
| 12/21 | 702 | 704 | 701 | 704 | -0.42% | 1,700 | 44億7255万 | -0.71% | - | 9.46 |
| 12/20 | 707 | 707 | 703 | 707 | -0.14% | 10,700 | 44億9161万 | -0.28% | - | 9.5 |
| 12/19 | 702 | 708 | 700 | 708 | +1.14% | 28,800 | 44億9796万 | 0% | - | 9.51 |
| 12/18 | 702 | 703 | 699 | 700 | -0.14% | 8,600 | 44億4714万 | -1.13% | - | 9.4 |
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 | 1,550 155,000 4/4 | 595 59,500 2/15 | 222,300 2,223 4/4 | - | - | +24.2% 6/21 | -20.32% 5/16 |
| 2009年 3月期 | 756 75,600 4/1 | 202 20,200 2/16 | 17,000 170 12/17 | - | - | +37.1% 12/17 | -42.21% 10/10 |
| 2010年 3月期 | 814 81,400 6/9 | 247 24,700 4/1 | 64,100 641 6/10 | - | - | +130.18% 6/9 | -25.04% 10/6 |
| 2011年 3月期 | 598 59,800 4/22 | 203 20,300 11/5 | 76,100 761 12/27 | 20億2704万 | 6億8810万 | +46.03% 12/24 | -30.8% 3/15 |
| 2012年 3月期 | 418 41,750 1/11 | 223 22,370 11/28 22,310 11/22 | 213,400 2,134 1/11 | 14億1519万 | 7億5624万 | +37.42% 1/10 | -14.99% 11/22 |
| 2013年 3月期 | 1,690 169,000 1/29 | 232 23,150 5/17 | 1,357,900 13,579 1/25 | 57億2859万 | 7億8471万 | +135.62% 1/29 | -16.41% 12/27 |
| 2014年 3月期 | 2,940 294,000 5/8 | 693 3/27 | 2,106,200 21,062 4/4 | 99億6571万 | 23億4906万 | +24.24% 5/8 | -39.17% 6/7 |
| 2015年 3月期 | 1,430 11/26 | 680 5/19 | 1,155,500 11/26 | 48億4727万 | 23億499万 | +70.14% 11/25 | -18.22% 12/25 |
| 2016年 3月期 | 967 4/24 | 385 2/12 | 159,900 10/9 | 40億9785万 | 16億3151万 | +28.62% 4/22 | -21.15% 8/24 |
| 2017年 3月期 | 899 7/20 | 465 4/8 | 814,900 3/7 | 38億969万 | 19億7053万 | +43.61% 7/20 | -11.69% 4/14 |
| 2018年 3月期 | 1,764 7/5 | 555 4/14 | 2,860,600 7/4 | 74億7530万 | 23億5192万 | +111.98% 7/4 | -21.03% 8/7 |
| 2019年 3月期 | 1,432 4/4 | 551 12/25 | 1,577,100 1/15 | 60億6838万 | 23億3497万 | +44.45% 1/11 | -28.17% 12/25 |
| 2020年 3月期 | 935 7/12 | 377 3/13 | 1,815,400 7/12 | 47億5886万 | 19億1881万 | +26.79% 5/7 | -41.14% 3/13 |
| 2021年 3月期 | 1,143 6/11 | 417 4/6 | 2,365,000 6/11 | 58億8130万 | 21億2240万 | +48.04% 6/10 | -14.47% 7/2 |
| 2022年 3月期 | 925 4/20 | 391 2/24 | 4,938,700 4/20 | 53億5547万 | 22億6377万 | +10.67% 4/5 | -19.73% 12/1 |
| 2023年 3月期 | 1,125 2/14 | 400 5/17 | 2,851,500 1/26 | 71億4719万 | 23億1588万 | +55.25% 2/13 | -20.76% 3/14 |
| 2024年 3月期 | 2,100 3/5 | 592 4/27 | 5,382,300 3/4 | 133億4143万 | 37億6101万 | +115.1% 3/4 | -22.43% 4/19 |
| 最新 | 951 2024/5/17 | 63,800 | 64億3558万 | -11.53% 1,075 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 79%（1.79倍）
- 2006/12/29 vs 2005/12/30
- -63%（0.37倍）
- 2007/12/28 vs 2006/12/29
- -32%（0.68倍）
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/30
- 45%（1.45倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- -23%（0.77倍）
- 2012/12/28 vs 2011/12/30
- 75%（1.75倍）
- 2013/12/30 vs 2012/12/28
- 135%（2.35倍）
- 2014/12/30 vs 2013/12/30
- -23%（0.77倍）
- 2015/12/30 vs 2014/12/30
- -37%（0.63倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 132%（2.32倍）
- 2018/12/28 vs 2017/12/29
- -53%（0.47倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 51%（1.51倍）
- 2024/05/17 vs 2023/12/29
- 37%（1.37倍）
- 過去安値
202円（2009/02/16） - 371%（4.71倍）
951円（5/17）