株価チャート
株価
5/14
- 前日 (5/13)
- 943
- 始値
- 973
- 高値
- 973
- 安値
- 951
- 終値 +2.33%
- 965
- 出来高 +145.83%
- 41,300
乖離率
- 株価（5日）
移動平均値 - +1.26%
953 - 株価（25日）
移動平均値 - -0.41%
969 - 出来高（5日）
移動平均値 - +154.94%
16,200
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 973 | 973 | 951 | 965 | +2.33% | 41,300 | 58億505万 | -0.41% | 11.12 | 1.65 |
| 05/13 | 955 | 957 | 942 | 943 | +0.11% | 16,800 | 56億7271万 | -2.78% | 10.86 | 1.61 |
| 05/10 | 951 | 959 | 942 | 942 | -0.95% | 7,000 | 56億6669万 | -2.99% | 10.85 | 1.61 |
| 05/09 | 959 | 960 | 946 | 951 | -1.25% | 6,900 | 57億2083万 | -2.36% | 10.96 | 1.62 |
| 05/08 | 974 | 977 | 960 | 963 | -0.72% | 9,000 | 57億9302万 | -1.33% | 11.1 | 1.65 |
| 05/07 | 955 | 975 | 955 | 970 | +1.57% | 21,600 | 58億3513万 | -0.92% | 11.18 | 1.66 |
| 05/02 | 975 | 975 | 955 | 955 | -1.04% | 16,100 | 57億4489万 | -2.75% | 11 | 1.63 |
| 05/01 | 972 | 975 | 965 | 965 | 0% | 10,700 | 58億505万 | -2.03% | 11.12 | 1.65 |
| 04/30 | 960 | 973 | 960 | 965 | +0.94% | 11,600 | 58億505万 | -2.23% | 11.12 | 1.65 |
| 04/26 | 959 | 971 | 949 | 956 | -0.21% | 21,300 | 57億5091万 | -3.34% | 11.01 | 1.63 |
| 04/25 | 977 | 977 | 956 | 958 | -1.44% | 13,400 | 57億6294万 | -3.52% | 11.04 | 1.64 |
| 04/24 | 968 | 980 | 968 | 972 | +0.41% | 15,700 | 58億4716万 | -2.41% | 11.2 | 1.66 |
| 04/23 | 960 | 970 | 950 | 968 | +1.15% | 11,700 | 58億2310万 | -3.01% | 11.15 | 1.65 |
| 04/22 | 945 | 967 | 945 | 957 | +0.95% | 21,500 | 57億5692万 | -4.4% | 11.03 | 1.63 |
| 04/19 | 976 | 976 | 935 | 948 | -3.07% | 25,600 | 57億278万 | -5.48% | 10.92 | 1.62 |
| 04/18 | 960 | 981 | 958 | 978 | +1.14% | 15,300 | 58億8325万 | -2.69% | 11.27 | 1.67 |
| 04/17 | 967 | 970 | 940 | 967 | -0.21% | 33,600 | 58億1708万 | -4.07% | 11.14 | 1.65 |
| 04/16 | 988 | 991 | 969 | 969 | -2.22% | 17,100 | 58億2911万 | -4.15% | 11.16 | 1.66 |
| 04/15 | 987 | 997 | 985 | 991 | -1.1% | 11,000 | 59億6145万 | -2.17% | 11.42 | 1.69 |
| 04/12 | 1,015 | 1,015 | 998 | 1,002 | -1.09% | 14,600 | 60億2763万 | -1.28% | 11.54 | 1.71 |
| 04/11 | 1,006 | 1,017 | 1,003 | 1,013 | -0.88% | 9,900 | 60億9380万 | -0.39% | 11.67 | 1.73 |
| 04/10 | 999 | 1,036 | 996 | 1,022 | +2.71% | 70,700 | 61億4794万 | +0.2% | 11.78 | 1.75 |
| 04/09 | 963 | 995 | 963 | 995 | +3.11% | 25,500 | 59億8552万 | -2.93% | 11.46 | 1.7 |
| 04/08 | 965 | 974 | 961 | 965 | +0.84% | 15,800 | 58億505万 | -5.85% | 11.12 | 1.65 |
| 04/05 | 957 | 970 | 945 | 957 | -1.54% | 32,000 | 57億5692万 | -6.63% | 11.03 | 1.63 |
| 04/04 | 995 | 995 | 967 | 972 | -1.12% | 24,800 | 58億4716万 | -5.17% | 11.2 | 1.66 |
| 04/03 | 982 | 1,000 | 980 | 983 | -1.4% | 25,800 | 59億1333万 | -4.19% | 11.33 | 1.68 |
| 04/02 | 1,016 | 1,023 | 972 | 997 | -2.54% | 81,600 | 59億9755万 | -2.83% | 11.49 | 1.7 |
| 04/01 | 1,035 | 1,045 | 1,022 | 1,023 | -1.16% | 40,800 | 61億5395万 | -0.39% | 11.79 | 1.75 |
| 03/29 | 1,039 | 1,059 | 1,028 | 1,035 | -0.38% | 44,000 | 62億2614万 | +1.07% | 12.12 | 1.77 |
| 03/28 | 1,021 | 1,044 | 1,012 | 1,039 | +1.56% | 49,400 | 62億5020万 | +1.86% | 12.17 | 1.77 |
| 03/27 | 1,021 | 1,040 | 1,017 | 1,023 | +0.59% | 42,800 | 61億5395万 | +0.69% | 11.98 | 1.75 |
| 03/26 | 1,030 | 1,030 | 1,013 | 1,017 | -1.26% | 28,500 | 61億1786万 | +0.2% | 11.91 | 1.74 |
| 03/25 | 1,035 | 1,059 | 1,030 | 1,030 | -1.06% | 45,200 | 61億9606万 | +1.68% | 12.06 | 1.76 |
| 03/22 | 1,047 | 1,047 | 1,030 | 1,041 | +0.48% | 24,500 | 62億6223万 | +2.97% | 12.19 | 1.78 |
| 03/21 | 1,035 | 1,043 | 1,030 | 1,036 | +0.58% | 25,300 | 62億3216万 | +2.78% | 12.13 | 1.77 |
| 03/19 | 1,039 | 1,039 | 1,020 | 1,030 | -0.48% | 21,300 | 61億9606万 | +2.59% | 12.06 | 1.76 |
| 03/18 | 1,029 | 1,041 | 1,022 | 1,035 | +3.71% | 40,900 | 62億2614万 | +3.6% | 12.12 | 1.77 |
| 03/15 | 1,013 | 1,019 | 997 | 998 | -1.96% | 40,600 | 60億356万 | +0.4% | 11.69 | 1.7 |
| 03/14 | 1,024 | 1,024 | 1,005 | 1,018 | -2.12% | 28,300 | 61億2388万 | +2.72% | 11.92 | 1.74 |
| 03/13 | 1,052 | 1,059 | 1,025 | 1,040 | +0.58% | 50,400 | 62億5622万 | +5.37% | 12.18 | 1.78 |
| 03/12 | 1,011 | 1,036 | 1,011 | 1,034 | +1.27% | 39,600 | 62億2013万 | +5.08% | 12.11 | 1.77 |
| 03/11 | 1,015 | 1,030 | 1,002 | 1,021 | -1.64% | 78,300 | 61億4192万 | +4.18% | 11.96 | 1.74 |
| 03/08 | 1,039 | 1,064 | 1,034 | 1,038 | -2.44% | 120,400 | 62億4419万 | +6.35% | 12.16 | 1.77 |
| 03/07 | 1,104 | 1,110 | 1,064 | 1,064 | -2.56% | 114,600 | 64億59万 | +9.47% | 12.46 | 1.82 |
| 03/06 | 1,129 | 1,150 | 1,085 | 1,092 | -4.21% | 488,600 | 65億6903万 | +12.93% | 12.79 | 1.87 |
| 03/05 | 1,100 | 1,140 | 1,051 | 1,140 | +15.15% | 723,500 | 68億5778万 | +18.63% | 13.35 | 1.95 |
| 03/04 | 966 | 1,006 | 957 | 990 | +3.13% | 55,800 | 59億5544万 | +3.88% | 11.6 | 1.69 |
| 03/01 | 979 | 984 | 955 | 960 | -1.54% | 22,500 | 57億7497万 | +1.05% | 11.24 | 1.64 |
| 02/29 | 982 | 985 | 969 | 975 | -1.61% | 44,500 | 58億6521万 | +2.85% | 11.42 | 1.67 |
| 02/28 | 987 | 1,014 | 984 | 991 | +0.3% | 64,900 | 59億6145万 | +4.76% | 11.61 | 1.69 |
| 02/27 | 1,008 | 1,009 | 981 | 988 | -2.27% | 69,800 | 59億4341万 | +4.88% | 11.57 | 1.69 |
| 02/26 | 953 | 1,041 | 951 | 1,011 | +7.21% | 493,400 | 60億8177万 | +7.78% | 11.84 | 1.73 |
| 02/22 | 988 | 988 | 940 | 943 | +0.96% | 69,100 | 56億7271万 | +1.18% | 11.05 | 1.61 |
| 02/21 | 951 | 952 | 933 | 934 | -2.71% | 27,600 | 56億1857万 | +0.54% | 10.94 | 1.6 |
| 02/20 | 978 | 982 | 958 | 960 | -1.84% | 34,600 | 57億7497万 | +3.67% | 11.24 | 1.64 |
| 02/19 | 980 | 989 | 964 | 978 | -0.71% | 32,200 | 58億8325万 | +5.96% | 11.46 | 1.67 |
| 02/16 | 981 | 990 | 962 | 985 | +0.2% | 60,300 | 59億2536万 | +7.07% | 11.54 | 1.68 |
| 02/15 | 955 | 984 | 949 | 983 | +3.69% | 87,000 | 59億1333万 | +7.31% | 11.51 | 1.68 |
| 02/14 | 931 | 969 | 927 | 948 | +1.17% | 74,600 | 57億278万 | +3.95% | 11.1 | 1.62 |
| 02/13 | 899 | 960 | 899 | 937 | +2.97% | 106,400 | 56億3661万 | +2.97% | 10.97 | 1.6 |
| 02/09 | 914 | 921 | 896 | 910 | -0.44% | 51,600 | 54億7419万 | +0.22% | 10.66 | 1.55 |
| 02/08 | 924 | 929 | 908 | 914 | -0.44% | 44,100 | 54億9825万 | +0.77% | 10.71 | 1.56 |
| 02/07 | 925 | 945 | 917 | 918 | -0.76% | 88,000 | 55億2232万 | +1.32% | 10.75 | 1.57 |
| 02/06 | 958 | 958 | 924 | 925 | -3.75% | 46,800 | 55億6443万 | +2.21% | 10.83 | 1.58 |
| 02/05 | 950 | 961 | 940 | 961 | +1.8% | 43,800 | 57億8099万 | +6.54% | 11.26 | 1.64 |
| 02/02 | 927 | 954 | 925 | 944 | +2.5% | 97,000 | 56億7872万 | +5.24% | 11.06 | 1.61 |
| 02/01 | 930 | 930 | 905 | 921 | -1.29% | 30,800 | 55億4036万 | +3.02% | 10.79 | 1.57 |
| 01/31 | 933 | 933 | 917 | 933 | -0.74% | 24,200 | 56億1255万 | +4.71% | 10.93 | 1.59 |
| 01/30 | 933 | 950 | 932 | 940 | +1.4% | 42,100 | 56億5466万 | +5.86% | 11.01 | 1.61 |
| 01/29 | 941 | 941 | 925 | 927 | -1.28% | 30,000 | 55億7646万 | +4.86% | 10.86 | 1.58 |
| 01/26 | 937 | 950 | 927 | 939 | +0.75% | 83,700 | 56億4864万 | +6.58% | 11 | 1.6 |
| 01/25 | 917 | 941 | 911 | 932 | +2.31% | 58,900 | 56億653万 | +6.15% | 10.92 | 1.59 |
| 01/24 | 918 | 918 | 902 | 911 | -0.76% | 20,900 | 54億8021万 | +4.23% | 10.67 | 1.56 |
| 01/23 | 902 | 927 | 895 | 918 | +1.89% | 67,000 | 55億2232万 | +5.4% | 10.75 | 1.57 |
| 01/22 | 876 | 905 | 876 | 901 | +3.44% | 32,600 | 54億2005万 | +3.68% | 10.55 | 1.54 |
| 01/19 | 867 | 876 | 866 | 871 | +0.23% | 16,600 | 52億3958万 | +0.58% | 10.2 | 1.49 |
| 01/18 | 861 | 872 | 860 | 869 | +0.46% | 10,200 | 52億2755万 | +0.35% | 10.18 | 1.48 |
| 01/17 | 873 | 874 | 862 | 865 | -0.57% | 21,200 | 52億349万 | -0.12% | 10.13 | 1.48 |
| 01/16 | 880 | 885 | 870 | 870 | -1.14% | 15,600 | 52億3357万 | +0.46% | 10.19 | 1.49 |
| 01/15 | 888 | 890 | 878 | 880 | -1.12% | 27,300 | 52億9372万 | +1.5% | 10.31 | 1.5 |
| 01/12 | 882 | 893 | 875 | 890 | +0.23% | 15,000 | 53億5388万 | +2.53% | 10.42 | 1.52 |
| 01/11 | 891 | 896 | 882 | 888 | -0.22% | 25,300 | 53億4185万 | +2.07% | 10.4 | 1.52 |
| 01/10 | 896 | 905 | 889 | 890 | -1.33% | 16,300 | 53億5388万 | +2.18% | 10.42 | 1.52 |
| 01/09 | 880 | 902 | 880 | 902 | +2.97% | 25,600 | 54億2607万 | +3.44% | 10.56 | 1.54 |
| 01/05 | 888 | 888 | 874 | 876 | -2.01% | 15,300 | 52億6966万 | +0.34% | 10.26 | 1.5 |
| 01/04 | 874 | 894 | 861 | 894 | +1.48% | 23,500 | 53億7794万 | +2.17% | 10.47 | 1.53 |
| 2023 | ||||||||||
| 12/29 | 888 | 894 | 880 | 881 | -0.68% | 22,600 | 52億9974万 | +0.57% | 10.32 | 1.6 |
| 12/28 | 870 | 887 | 863 | 887 | +1.95% | 14,900 | 53億3583万 | +1.14% | 10.39 | 1.61 |
| 12/27 | 834 | 876 | 834 | 870 | +3.82% | 59,700 | 52億3357万 | -1.02% | 10.19 | 1.58 |
| 12/26 | 849 | 853 | 838 | 838 | -0.95% | 75,600 | 50億4107万 | -4.99% | 9.82 | 1.52 |
| 12/25 | 864 | 864 | 846 | 846 | -1.28% | 20,800 | 50億8919万 | -4.41% | 9.91 | 1.53 |
| 12/22 | 853 | 860 | 852 | 857 | +0.47% | 19,900 | 51億5536万 | -3.49% | 10.04 | 1.55 |
| 12/21 | 844 | 859 | 844 | 853 | 0% | 20,100 | 51億3130万 | -4.05% | 9.99 | 1.55 |
| 12/20 | 846 | 855 | 845 | 853 | +1.07% | 37,000 | 51億3130万 | -4.26% | 9.99 | 1.55 |
| 12/19 | 854 | 856 | 841 | 844 | -1.29% | 21,900 | 50億7716万 | -5.38% | 9.89 | 1.53 |
| 12/18 | 848 | 855 | 842 | 855 | +0.83% | 19,200 | 51億4333万 | -4.26% | 10.01 | 1.55 |
| 12/15 | 836 | 849 | 833 | 848 | +1.19% | 31,800 | 51億122万 | -5.15% | 9.93 | 1.54 |
| 12/14 | 845 | 857 | 838 | 838 | -1.18% | 23,000 | 50億4107万 | -6.47% | 9.82 | 1.52 |
| 12/13 | 840 | 855 | 837 | 848 | +0.36% | 26,800 | 51億122万 | -5.57% | 9.93 | 1.54 |
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 | 860 258,000 6/20 | 485 48,500 1/22 | 377,100 1,257 5/31 | - | - | +32.05% 5/31 | -23.92% 1/22 |
| 2009年 3月期 | 700 70,000 6/23 | 280 27,990 2/9 | 21,700 217 4/21 | - | - | +42.31% 3/23 | -25.4% 10/16 |
| 2010年 3月期 | 714 71,400 8/31 | 400 40,000 4/20 | 18,100 181 5/18 | - | - | +34.77% 5/27 | -15.46% 11/9 |
| 2011年 3月期 | 630 63,000 6/25 | 332 33,150 3/16 | 11,800 118 6/16 | 37億8982万 | 19億9417万 | +11.36% 6/17 | -24.54% 3/15 |
| 2012年 3月期 | 732 73,200 6/22 | 410 41,000 9/15 | 257,900 2,579 6/22 | 44億341万 | 24億6639万 | +32.34% 6/16 | -14.59% 8/9 |
| 2013年 3月期 | 1,730 173,000 3/25 | 424 42,400 12/26 | 313,100 3,131 3/25 | 104億698万 | 25億5061万 | +113.71% 3/22 | -6.02% 8/16 |
| 2014年 3月期 | 2,888 4/24 | 665 3/27 | 721,800 10/28 | 173億7305万 | 40億37万 | +40.82% 7/2 | -35.1% 6/7 |
| 2015年 3月期 | 1,199 6/24 | 469 5/19 | 1,569,700 1/14 | 72億1270万 | 28億2131万 | +59.62% 6/23 | -28.9% 5/19 |
| 2016年 3月期 | 757 7/3 | 450 2/12 | 139,600 7/28 | 45億5380万 | 27億702万 | +32.04% 5/10 | -23.63% 8/25 |
| 2017年 3月期 | 1,690 1/6 | 419 6/24 | 3,963,400 1/5 | 101億6636万 | 25億2053万 | +50.79% 1/4 | -18.55% 2/7 |
| 2018年 3月期 | 1,391 6/26 | 770 4/7 | 2,201,200 5/31 | 83億6769万 | 46億3201万 | +42.18% 5/31 | -16.61% 8/10 |
| 2019年 3月期 | 1,060 5/9 | 575 12/25 | 1,033,200 12/17 | 63億7653万 | 34億5897万 | +22.87% 12/14 | -20.44% 12/25 |
| 2020年 3月期 | 1,300 11/22 | 607 3/13 | 1,182,700 11/22 | 78億2028万 | 36億5146万 | +26.32% 4/20 | -34.3% 3/13 |
| 2021年 3月期 | 1,199 5/25 | 706 4/6 | 814,500 5/26 | 72億1270万 | 42億4701万 | +21.43% 5/25 | -15.68% 8/7 |
| 2022年 3月期 | 844 4/2 | 611 3/9 | 64,900 8/27 | 50億7716万 | 36億7553万 | +5.94% 3/25 | -7.31% 12/20 |
| 2023年 3月期 | 1,150 3/28 | 618 5/10 | 1,075,400 3/22 | 69億1794万 | 37億1764万 | +32.66% 3/23 | -7.32% 4/21 |
| 2024年 3月期 | 1,309 6/6 | 795 5/19 | 5,944,300 6/6 | 78億7442万 | 47億8240万 | +35.25% 6/6 | -9.44% 5/18 |
| 最新 | 965 2024/5/14 | 41,300 | 58億505万 | -0.41% 969 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- 4%（1.04倍）
- 2008/12/30 vs 2007/12/28
- -44%（0.56倍）
- 2009/12/30 vs 2008/12/30
- 52%（1.52倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 97%（1.97倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/30 vs 2015/12/30
- 104%（2.04倍）
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- 70%（1.7倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/05/14 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
280円（2009/02/09） - 245%（3.45倍）
965円（5/14）