株価チャート
株価
5/2
- 前日 (5/1)
- 1,465
- 始値
- 1,449
- 高値
- 1,539
- 安値
- 1,446
- 終値 +1.91%
- 1,493
- 出来高 +209.52%
- 13,000
乖離率
- 株価（5日）
移動平均値 - +2.47%
1,457 - 株価（25日）
移動平均値 - +5.66%
1,413 - 出来高（5日）
移動平均値 - +206.6%
4,240
2023/11/30～2024/05/02
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 | ||||||||||
| 05/02 | 1,449 | 1,539 | 1,446 | 1,493 | +1.91% | 13,000 | 53億3001万 | +5.66% | 13.44 | 1.48 |
| 05/01 | 1,452 | 1,485 | 1,414 | 1,465 | +1.03% | 4,200 | 52億3005万 | +3.83% | 13.19 | 1.46 |
| 04/30 | 1,444 | 1,450 | 1,434 | 1,450 | +0.42% | 2,800 | 51億7650万 | +2.91% | 13.05 | 1.44 |
| 04/26 | 1,433 | 1,444 | 1,433 | 1,444 | +0.77% | 400 | 51億5508万 | +2.7% | 13 | 1.43 |
| 04/25 | 1,457 | 1,468 | 1,433 | 1,433 | -2.65% | 800 | 51億1581万 | +2.07% | 12.9 | 1.42 |
| 04/24 | 1,442 | 1,474 | 1,442 | 1,472 | +1.38% | 900 | 52億5504万 | +5.07% | 13.25 | 1.46 |
| 04/23 | 1,435 | 1,497 | 1,408 | 1,452 | +1.18% | 3,800 | 51億8364万 | +3.94% | 13.07 | 1.44 |
| 04/22 | 1,400 | 1,449 | 1,400 | 1,435 | +2.87% | 1,400 | 51億2295万 | +3.02% | 12.92 | 1.43 |
| 04/19 | 1,367 | 1,398 | 1,360 | 1,395 | +1.31% | 3,600 | 49億8015万 | +0.36% | 12.56 | 1.39 |
| 04/18 | 1,352 | 1,377 | 1,352 | 1,377 | +0.51% | 2,400 | 49億1589万 | -0.94% | 12.39 | 1.37 |
| 04/17 | 1,348 | 1,370 | 1,348 | 1,370 | +1.56% | 900 | 48億9090万 | -1.37% | 12.33 | 1.36 |
| 04/16 | 1,351 | 1,352 | 1,349 | 1,349 | +0.22% | 1,500 | 48億1593万 | -2.95% | 12.14 | 1.34 |
| 04/15 | 1,363 | 1,389 | 1,343 | 1,346 | -3.37% | 3,300 | 48億522万 | -3.17% | 12.11 | 1.34 |
| 04/12 | 1,401 | 1,401 | 1,393 | 1,393 | -0.92% | 200 | 49億7301万 | +0.22% | 12.54 | 1.38 |
| 04/10 | 1,393 | 1,406 | 1,393 | 1,406 | +0.93% | 400 | 50億1942万 | +1.3% | 12.65 | 1.4 |
| 04/09 | 1,386 | 1,397 | 1,380 | 1,393 | +0.51% | 2,100 | 49億7301万 | +0.51% | 12.54 | 1.38 |
| 04/08 | 1,385 | 1,401 | 1,385 | 1,386 | -0.43% | 500 | 49億4802万 | 0% | 12.47 | 1.38 |
| 04/05 | 1,380 | 1,396 | 1,380 | 1,392 | +0.29% | 500 | 49億6944万 | +0.51% | 12.53 | 1.38 |
| 04/03 | 1,393 | 1,397 | 1,388 | 1,388 | -0.64% | 500 | 49億5516万 | +0.29% | 12.49 | 1.38 |
| 04/02 | 1,429 | 1,429 | 1,397 | 1,397 | -2.31% | 500 | 49億8729万 | +0.94% | 12.57 | 1.39 |
| 04/01 | 1,430 | 1,430 | 1,430 | 1,430 | +0.07% | 200 | 51億510万 | +3.4% | 12.87 | 1.42 |
| 03/29 | 1,414 | 1,429 | 1,383 | 1,429 | +3.25% | 1,000 | 51億153万 | +3.4% | 13.48 | 1.42 |
| 03/28 | 1,363 | 1,405 | 1,363 | 1,384 | -1.21% | 600 | 49億4088万 | +0.14% | 13.06 | 1.38 |
| 03/27 | 1,408 | 1,435 | 1,401 | 1,401 | -2.57% | 2,100 | 50億157万 | +1.23% | 13.22 | 1.39 |
| 03/26 | 1,440 | 1,440 | 1,420 | 1,438 | -0.07% | 800 | 51億3366万 | +3.68% | 13.57 | 1.43 |
| 03/25 | 1,428 | 1,439 | 1,397 | 1,439 | +0.63% | 2,100 | 51億3723万 | +3.75% | 13.58 | 1.43 |
| 03/22 | 1,370 | 1,430 | 1,361 | 1,430 | +3.7% | 1,600 | 51億510万 | +3.03% | 13.49 | 1.42 |
| 03/21 | 1,379 | 1,380 | 1,378 | 1,379 | -0.36% | 700 | 49億2303万 | -0.65% | 13.01 | 1.37 |
| 03/19 | 1,354 | 1,384 | 1,354 | 1,384 | +1.39% | 700 | 49億4088万 | -0.65% | 13.06 | 1.38 |
| 03/18 | 1,356 | 1,373 | 1,356 | 1,365 | +0.74% | 800 | 48億7305万 | -2.22% | 12.88 | 1.36 |
| 03/14 | 1,335 | 1,358 | 1,335 | 1,355 | -0.73% | 1,800 | 48億3735万 | -3.21% | 12.79 | 1.35 |
| 03/13 | 1,358 | 1,366 | 1,357 | 1,365 | -0.44% | 700 | 48億7305万 | -2.78% | 12.88 | 1.36 |
| 03/12 | 1,376 | 1,376 | 1,346 | 1,371 | -0.8% | 1,400 | 48億9447万 | -2.7% | 12.94 | 1.36 |
| 03/11 | 1,344 | 1,382 | 1,343 | 1,382 | +1.69% | 2,200 | 49億3374万 | -2.19% | 13.04 | 1.37 |
| 03/08 | 1,360 | 1,391 | 1,356 | 1,359 | -1.52% | 4,800 | 48億5163万 | -4.09% | 12.82 | 1.35 |
| 03/07 | 1,366 | 1,382 | 1,366 | 1,380 | +1.25% | 3,200 | 49億2660万 | -2.95% | 13.02 | 1.37 |
| 03/06 | 1,353 | 1,365 | 1,349 | 1,363 | +1.49% | 2,700 | 48億6591万 | -4.35% | 12.86 | 1.35 |
| 03/05 | 1,336 | 1,343 | 1,326 | 1,343 | -0.44% | 2,800 | 47億9451万 | -6.02% | 12.67 | 1.33 |
| 03/04 | 1,351 | 1,366 | 1,324 | 1,349 | -0.15% | 5,100 | 48億1593万 | -5.99% | 12.73 | 1.34 |
| 03/01 | 1,381 | 1,383 | 1,331 | 1,351 | -2.17% | 10,700 | 48億2307万 | -6.25% | 12.75 | 1.34 |
| 02/29 | 1,365 | 1,381 | 1,347 | 1,381 | +0.95% | 3,300 | 49億3017万 | -4.69% | 13.03 | 1.37 |
| 02/28 | 1,359 | 1,384 | 1,340 | 1,368 | +0.59% | 11,500 | 48億8376万 | -5.85% | 12.91 | 1.36 |
| 02/27 | 1,389 | 1,390 | 1,340 | 1,360 | -2.02% | 8,000 | 48億5520万 | -6.72% | 12.83 | 1.35 |
| 02/26 | 1,391 | 1,391 | 1,350 | 1,388 | +0.58% | 7,000 | 49億5516万 | -5.13% | 13.1 | 1.38 |
| 02/22 | 1,411 | 1,424 | 1,380 | 1,380 | -2.06% | 8,200 | 49億2660万 | -5.8% | 13.02 | 1.37 |
| 02/21 | 1,411 | 1,451 | 1,390 | 1,409 | -1.81% | 6,600 | 50億3013万 | -4.15% | 13.29 | 1.4 |
| 02/20 | 1,434 | 1,459 | 1,420 | 1,435 | +0.07% | 5,700 | 51億2295万 | -2.45% | 13.54 | 1.43 |
| 02/19 | 1,433 | 1,456 | 1,420 | 1,434 | -1.92% | 3,500 | 51億1938万 | -2.58% | 13.53 | 1.42 |
| 02/16 | 1,419 | 1,462 | 1,415 | 1,462 | +0.97% | 1,500 | 52億1934万 | -0.75% | 13.79 | 1.45 |
| 02/15 | 1,443 | 1,448 | 1,425 | 1,448 | +0.07% | 700 | 51億6936万 | -1.76% | 13.66 | 1.44 |
| 02/14 | 1,428 | 1,447 | 1,420 | 1,447 | -0.21% | 3,800 | 51億6579万 | -1.83% | 13.65 | 1.44 |
| 02/13 | 1,473 | 1,486 | 1,426 | 1,450 | -2.62% | 8,200 | 51億7650万 | -1.49% | 13.68 | 1.44 |
| 02/09 | 1,462 | 1,489 | 1,462 | 1,489 | +1.92% | 2,200 | 53億1573万 | +1.22% | 14.05 | 1.48 |
| 02/08 | 1,461 | 1,473 | 1,459 | 1,461 | -0.48% | 1,200 | 52億1577万 | -0.41% | 13.79 | 1.45 |
| 02/07 | 1,450 | 1,470 | 1,450 | 1,468 | +0.14% | 2,200 | 52億4076万 | +0.2% | 13.85 | 1.46 |
| 02/06 | 1,481 | 1,495 | 1,451 | 1,466 | -1.01% | 6,400 | 52億3362万 | +0.34% | 13.83 | 1.46 |
| 02/05 | 1,500 | 1,511 | 1,452 | 1,481 | +1.3% | 3,200 | 52億8717万 | +1.65% | 13.97 | 1.47 |
| 02/02 | 1,489 | 1,493 | 1,459 | 1,462 | -1.81% | 2,800 | 52億1934万 | +0.69% | 13.79 | 1.45 |
| 02/01 | 1,476 | 1,496 | 1,450 | 1,489 | +0.88% | 3,500 | 53億1573万 | +2.83% | 14.05 | 1.48 |
| 01/31 | 1,460 | 1,476 | 1,460 | 1,476 | +0.34% | 1,600 | 52億6932万 | +2.29% | 13.93 | 1.47 |
| 01/30 | 1,464 | 1,471 | 1,459 | 1,471 | +0.41% | 700 | 52億5147万 | +2.29% | 13.88 | 1.46 |
| 01/29 | 1,493 | 1,493 | 1,447 | 1,465 | -1.88% | 3,100 | 52億3005万 | +2.16% | 13.82 | 1.46 |
| 01/26 | 1,499 | 1,499 | 1,482 | 1,493 | -0.4% | 1,000 | 53億3001万 | +4.41% | 14.09 | 1.48 |
| 01/25 | 1,533 | 1,535 | 1,489 | 1,499 | -2.22% | 2,100 | 53億5143万 | +5.19% | 14.14 | 1.49 |
| 01/24 | 1,501 | 1,538 | 1,500 | 1,533 | +2.34% | 7,500 | 54億7281万 | +7.96% | 14.46 | 1.52 |
| 01/23 | 1,497 | 1,498 | 1,496 | 1,498 | +0.2% | 1,500 | 53億4786万 | +6.02% | 14.13 | 1.49 |
| 01/22 | 1,470 | 1,495 | 1,459 | 1,495 | +1.91% | 1,700 | 53億3715万 | +6.25% | 14.11 | 1.49 |
| 01/19 | 1,473 | 1,473 | 1,459 | 1,467 | +0.55% | 1,100 | 52億3719万 | +4.71% | 13.84 | 1.46 |
| 01/18 | 1,490 | 1,500 | 1,451 | 1,459 | -1.95% | 3,500 | 52億863万 | +4.44% | 13.77 | 1.45 |
| 01/17 | 1,448 | 1,488 | 1,443 | 1,488 | +2.76% | 1,800 | 53億1216万 | +6.9% | 14.04 | 1.48 |
| 01/16 | 1,446 | 1,466 | 1,419 | 1,448 | -0.82% | 1,400 | 51億6936万 | +4.4% | 13.66 | 1.44 |
| 01/15 | 1,439 | 1,470 | 1,439 | 1,460 | +0.69% | 1,100 | 52億1220万 | +5.57% | 13.78 | 1.45 |
| 01/12 | 1,446 | 1,473 | 1,446 | 1,450 | -1.69% | 1,100 | 51億7650万 | +5.15% | 13.68 | 1.44 |
| 01/11 | 1,478 | 1,478 | 1,448 | 1,475 | +1.72% | 2,400 | 52億6575万 | +7.27% | 13.92 | 1.47 |
| 01/10 | 1,419 | 1,457 | 1,419 | 1,450 | +2.18% | 1,100 | 51億7650万 | +5.84% | 13.68 | 1.44 |
| 01/09 | 1,401 | 1,419 | 1,401 | 1,419 | +0.92% | 3,100 | 50億6583万 | +3.88% | 13.39 | 1.41 |
| 01/05 | 1,406 | 1,406 | 1,396 | 1,406 | 0% | 1,400 | 50億1942万 | +3.08% | 13.27 | 1.4 |
| 01/04 | 1,366 | 1,406 | 1,366 | 1,406 | -0.14% | 2,800 | 50億1942万 | +3.23% | 13.27 | 1.4 |
| 2023 | ||||||||||
| 12/29 | 1,390 | 1,408 | 1,378 | 1,408 | +2.92% | 5,000 | 50億2656万 | +3.53% | 13.29 | 1.45 |
| 12/28 | 1,358 | 1,378 | 1,358 | 1,368 | +0.29% | 2,200 | 48億8376万 | +0.74% | 12.91 | 1.41 |
| 12/27 | 1,352 | 1,382 | 1,348 | 1,364 | +0.74% | 1,800 | 48億6948万 | +0.44% | 12.87 | 1.4 |
| 12/26 | 1,358 | 1,363 | 1,353 | 1,354 | -0.29% | 2,700 | 48億3378万 | -0.29% | 12.78 | 1.39 |
| 12/25 | 1,370 | 1,372 | 1,345 | 1,358 | +0.15% | 5,400 | 48億4806万 | 0% | 12.81 | 1.4 |
| 12/22 | 1,365 | 1,365 | 1,356 | 1,356 | -0.51% | 3,500 | 48億4092万 | -0.22% | 12.79 | 1.39 |
| 12/21 | 1,354 | 1,364 | 1,348 | 1,363 | -1.02% | 4,500 | 48億6591万 | +0.29% | 12.86 | 1.4 |
| 12/20 | 1,365 | 1,383 | 1,356 | 1,377 | +0.81% | 2,100 | 49億1589万 | +1.32% | 12.99 | 1.42 |
| 12/19 | 1,366 | 1,370 | 1,358 | 1,366 | 0% | 2,500 | 48億7662万 | +0.52% | 12.89 | 1.4 |
| 12/18 | 1,345 | 1,368 | 1,345 | 1,366 | +0.37% | 1,000 | 48億7662万 | +0.52% | 12.89 | 1.4 |
| 12/15 | 1,360 | 1,379 | 1,360 | 1,361 | +0.07% | 3,100 | 48億5877万 | +0.22% | 12.84 | 1.4 |
| 12/14 | 1,380 | 1,387 | 1,360 | 1,360 | +0.74% | 6,800 | 48億5520万 | +0.07% | 12.83 | 1.4 |
| 12/13 | 1,356 | 1,356 | 1,350 | 1,350 | -0.44% | 800 | 48億1950万 | -0.74% | 12.74 | 1.39 |
| 12/12 | 1,340 | 1,360 | 1,340 | 1,356 | +0.74% | 2,000 | 48億4092万 | -0.37% | 12.79 | 1.39 |
| 12/11 | 1,340 | 1,359 | 1,340 | 1,346 | 0% | 1,900 | 48億522万 | -1.17% | 12.7 | 1.38 |
| 12/08 | 1,377 | 1,377 | 1,346 | 1,346 | -0.37% | 2,700 | 48億522万 | -1.32% | 12.7 | 1.38 |
| 12/07 | 1,352 | 1,370 | 1,347 | 1,351 | -0.66% | 12,800 | 48億2307万 | -1.1% | 12.75 | 1.39 |
| 12/06 | 1,363 | 1,363 | 1,360 | 1,360 | -0.29% | 300 | 48億5520万 | -0.51% | 12.83 | 1.4 |
| 12/05 | 1,352 | 1,375 | 1,345 | 1,364 | +0.89% | 1,300 | 48億6948万 | -0.37% | 12.87 | 1.4 |
| 12/04 | 1,349 | 1,358 | 1,339 | 1,352 | 0% | 6,700 | 48億2664万 | -1.31% | 12.76 | 1.39 |
| 12/01 | 1,350 | 1,359 | 1,350 | 1,352 | -0.07% | 2,500 | 48億2664万 | -1.46% | 12.76 | 1.39 |
| 11/30 | 1,352 | 1,359 | 1,352 | 1,353 | +0.07% | 600 | 48億3021万 | -1.53% | 12.77 | 1.39 |
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 | 2,330 5/10 4/13 他7件 | 503 1/29 | 9,900 9/19 | - | - | +18.08% 2/21 | -31.87% 10/19 |
| 2009年 3月期 | 690 4/9 4/7 | 215 2/24 | 31,300 9/8 | - | - | +23.1% 9/19 | -34.25% 8/1 |
| 2010年 3月期 | 413 2/16 | 225 11/30 | 132,400 2/16 | - | - | +44.91% 2/15 | -12.14% 11/30 |
| 2011年 3月期 | 340 4/1 | 160 3/15 | 10,900 12/21 | 12億1380万 | 5億7120万 | +6.82% 6/24 | -27.54% 3/15 |
| 2012年 3月期 | 265 1/4 | 185 5/26 | 9,400 5/2 | 9億4605万 | 6億6045万 | +31.09% 4/19 | -14.36% 5/14 |
| 2013年 3月期 | 415 2/22 | 194 6/5 6/4 | 82,200 4/20 | 14億8155万 | 6億9258万 | +38.42% 9/7 | -22.72% 5/15 |
| 2014年 3月期 | 2,535 10/23 | 290 4/2 | 385,100 11/20 | 90億4995万 | 10億3530万 | +205.07% 10/23 | -25.15% 11/25 |
| 2015年 3月期 | 935 7/9 | 622 5/21 | 100,200 6/18 | 33億3795万 | 22億2054万 | +58.92% 5/11 | -9.94% 5/20 |
| 2016年 3月期 | 1,711 8/4 | 540 2/12 | 425,600 5/11 | 61億827万 | 19億2780万 | +39.11% 5/13 | -36.11% 1/22 |
| 2017年 3月期 | 834 1/19 1/10 | 484 8/9 | 61,600 10/4 | 29億7738万 | 17億2788万 | +27.53% 1/6 | -8.08% 5/26 5/20 |
| 2018年 3月期 | 1,650 9/22 | 720 4/13 | 127,600 9/22 | 58億9050万 | 25億7040万 | +42.1% 9/22 | -6.52% 3/23 |
| 2019年 3月期 | 1,565 8/6 7/25 | 820 12/26 | 42,200 8/21 | 55億8705万 | 29億2740万 | +7.23% 10/5 | -19.29% 12/25 |
| 2020年 3月期 | 2,160 10/21 | 830 6/18 5/10 他2件 | 262,400 10/21 | 77億1120万 | 29億6310万 | +46.85% 10/18 | -33.79% 3/19 |
| 2021年 3月期 | 2,075 10/22 | 936 4/3 | 93,100 10/22 | 74億775万 | 33億4152万 | +16.03% 10/22 | -15.77% 2/19 |
| 2022年 3月期 | 1,840 8/11 | 1,411 5/7 | 26,200 10/21 | 65億6880万 | 50億3727万 | +14.78% 4/27 | -9.23% 10/6 |
| 2023年 3月期 | 1,880 4/27 | 1,451 3/29 3/13 | 22,900 4/27 | 67億1160万 | 51億8007万 | +5.71% 7/25 | -7.46% 11/14 |
| 2024年 3月期 | 1,538 1/24 | 1,323 8/14 | 16,200 5/8 | 54億9066万 | 47億2311万 | +7.97% 1/24 | -6.74% 2/27 |
| 最新 | 1,493 2024/5/2 | 13,000 | 53億3001万 | +5.66% 1,413 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -74%（0.26倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/28 vs 2008/12/30
- 4%（1.04倍）
- 2010/12/30 vs 2009/12/28
- -19%（0.81倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/27 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/27
- 252%（3.52倍）
- 2014/12/30 vs 2013/12/30
- -23%（0.77倍）
- 2015/12/30 vs 2014/12/30
- 58%（1.58倍）
- 2016/12/30 vs 2015/12/30
- -40%（0.6倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 85%（1.85倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/05/02 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
160円（2011/03/15） - 833%（9.33倍）
1,493円（5/2）