株価チャート
株価
5/17
- 前日 (5/16)
- 126
- 始値
- 124
- 高値
- 132
- 安値
- 122
- 終値 +4.76%
- 132
- 出来高 -32.64%
- 836,700
乖離率
- 株価（5日）
移動平均値 - +6.45%
124 - 株価（25日）
移動平均値 - +25.71%
105 - 出来高（5日）
移動平均値 - -35.02%
1,287,640
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 | 124 | 132 | 122 | 132 | +4.76% | 836,700 | 50億3792万 | +25.71% | 96.74 | 6.12 |
| 05/16 | 129 | 131 | 120 | 126 | -1.56% | 1,242,100 | 48億892万 | +22.33% | 92.34 | 5.84 |
| 05/15 | 122 | 130 | 120 | 128 | +5.79% | 1,595,900 | 48億8526万 | +26.73% | 93.8 | 5.94 |
| 05/14 | 113 | 124 | 111 | 121 | +7.08% | 1,815,400 | 38億6789万 | +23.47% | 88.67 | 5.61 |
| 05/13 | 115 | 115 | 111 | 113 | -1.74% | 948,100 | 36億1216万 | +17.71% | 82.81 | 5.24 |
| 05/10 | 116 | 119 | 112 | 115 | +1.77% | 1,495,600 | 36億7610万 | +21.05% | 84.28 | 5.33 |
| 05/09 | 118 | 135 | 112 | 113 | +1.8% | 11,010,700 | 36億1216万 | +21.51% | 82.81 | 5.24 |
| 05/08 | 118 | 121 | 111 | 111 | -3.48% | 1,367,200 | 35億4823万 | +21.98% | 81.35 | 5.15 |
| 05/07 | 115 | 118 | 110 | 115 | +0.88% | 1,141,500 | 36億7610万 | +27.78% | 84.28 | 5.33 |
| 05/02 | 115 | 119 | 112 | 114 | 0% | 1,223,100 | 36億4413万 | +29.55% | 83.54 | 5.29 |
| 05/01 | 115 | 124 | 110 | 114 | -3.39% | 2,857,200 | 36億4413万 | +32.56% | 83.54 | 5.29 |
| 04/30 | 124 | 128 | 117 | 118 | -8.53% | 2,403,700 | 37億7199万 | +38.82% | 86.48 | 5.47 |
| 04/26 | 132 | 141 | 125 | 129 | -7.19% | 3,600,300 | 41億2362万 | +55.42% | 94.54 | 5.98 |
| 04/25 | 137 | 142 | 128 | 139 | +5.3% | 6,624,200 | 44億4328万 | +73.75% | 101.87 | 6.45 |
| 04/24 | 112 | 137 | 109 | 132 | +28.16% | 15,070,300 | 42億1952万 | +69.23% | 96.74 | 6.12 |
| 04/23 | 109 | 119 | 99 | 103 | -5.5% | 5,220,200 | 32億9250万 | +37.33% | 75.48 | 4.78 |
| 04/22 | 111 | 125 | 102 | 109 | +7.92% | 13,614,800 | 34億8430万 | +47.3% | 79.88 | 5.06 |
| 04/19 | 91 | 101 | 91 | 101 | +42.25% | 5,958,900 | 32億2857万 | +40.28% | 74.02 | 4.68 |
| 04/18 | 70 | 72 | 70 | 71 | 0% | 16,500 | 22億6959万 | 0% | 52.03 | 3.29 |
| 04/17 | 72 | 72 | 69 | 71 | +1.43% | 34,200 | 22億6959万 | 0% | 52.03 | 3.29 |
| 04/16 | 72 | 72 | 69 | 70 | -1.41% | 76,300 | 22億3762万 | -1.41% | 51.3 | 3.25 |
| 04/15 | 73 | 73 | 71 | 71 | -1.39% | 18,000 | 22億6959万 | 0% | 52.03 | 3.29 |
| 04/12 | 72 | 73 | 72 | 72 | +1.41% | 14,500 | 23億155万 | +1.41% | 52.76 | 3.34 |
| 04/11 | 72 | 72 | 71 | 71 | -1.39% | 16,100 | 22億6959万 | -1.39% | 52.03 | 3.29 |
| 04/10 | 71 | 72 | 70 | 72 | +1.41% | 27,000 | 23億155万 | 0% | 52.76 | 3.34 |
| 04/09 | 72 | 72 | 70 | 71 | -1.39% | 19,100 | 22億6959万 | -1.39% | 52.03 | 3.29 |
| 04/08 | 72 | 72 | 70 | 72 | 0% | 30,700 | 23億155万 | -1.37% | 52.76 | 3.34 |
| 04/05 | 67 | 72 | 67 | 72 | +4.35% | 80,500 | 23億155万 | -1.37% | 52.76 | 3.34 |
| 04/04 | 72 | 72 | 68 | 69 | -4.17% | 112,200 | 22億566万 | -5.48% | 50.57 | 3.2 |
| 04/03 | 71 | 72 | 70 | 72 | +1.41% | 44,200 | 23億155万 | -2.7% | 52.76 | 3.34 |
| 04/02 | 71 | 72 | 71 | 71 | 0% | 29,400 | 22億6959万 | -4.05% | 52.03 | 3.29 |
| 04/01 | 73 | 73 | 71 | 71 | -1.39% | 23,600 | 22億6959万 | -5.33% | 52.03 | 3.29 |
| 03/29 | 71 | 72 | 70 | 72 | 0% | 32,500 | 23億155万 | -4% | 52.76 | 3.34 |
| 03/28 | 72 | 72 | 71 | 72 | 0% | 18,300 | 23億155万 | -4% | 52.76 | 3.34 |
| 03/27 | 71 | 72 | 70 | 72 | +2.86% | 48,500 | 23億155万 | -5.26% | 52.76 | 3.34 |
| 03/26 | 73 | 73 | 70 | 70 | -4.11% | 74,700 | 22億3762万 | -7.89% | 51.3 | 3.25 |
| 03/25 | 70 | 73 | 70 | 73 | +2.82% | 68,100 | 23億3352万 | -3.95% | 53.5 | 3.39 |
| 03/22 | 70 | 71 | 69 | 71 | +2.9% | 91,700 | 22億6959万 | -6.58% | 52.03 | 3.29 |
| 03/21 | 70 | 71 | 69 | 69 | -1.43% | 32,800 | 22億566万 | -10.39% | 50.57 | 3.2 |
| 03/19 | 70 | 70 | 69 | 70 | 0% | 31,900 | 22億3762万 | -9.09% | 51.3 | 3.25 |
| 03/18 | 72 | 72 | 68 | 70 | -1.41% | 247,000 | 22億3762万 | -9.09% | 51.3 | 3.25 |
| 03/15 | 72 | 73 | 71 | 71 | -2.74% | 103,600 | 22億6959万 | -7.79% | 52.03 | 3.29 |
| 03/14 | 72 | 74 | 71 | 73 | +1.39% | 221,400 | 23億3352万 | -5.19% | 53.5 | 3.39 |
| 03/13 | 71 | 82 | 71 | 72 | +1.41% | 563,100 | 23億155万 | -6.49% | 52.76 | 3.34 |
| 03/12 | 71 | 73 | 71 | 71 | -1.39% | 82,500 | 22億6959万 | -8.97% | 52.03 | 3.29 |
| 03/11 | 74 | 74 | 71 | 72 | -2.7% | 78,500 | 23億155万 | -7.69% | 52.76 | 3.34 |
| 03/08 | 76 | 77 | 74 | 74 | -5.13% | 130,500 | 23億6549万 | -5.13% | 54.23 | 3.43 |
| 03/07 | 79 | 79 | 76 | 78 | -1.27% | 246,200 | 24億9335万 | 0% | 57.16 | 3.62 |
| 03/06 | 81 | 81 | 78 | 79 | -2.47% | 127,300 | 25億2532万 | +1.28% | 57.89 | 3.66 |
| 03/05 | 81 | 82 | 80 | 81 | +1.25% | 215,900 | 25億8925万 | +3.85% | 59.36 | 3.76 |
| 03/04 | 82 | 82 | 80 | 80 | -2.44% | 79,700 | 25億5728万 | +3.9% | 58.63 | 3.71 |
| 03/01 | 82 | 82 | 80 | 82 | 0% | 42,100 | 26億2122万 | +6.49% | 60.09 | 3.8 |
| 02/29 | 81 | 85 | 81 | 82 | +1.23% | 147,600 | 26億2122万 | +7.89% | 60.09 | 3.8 |
| 02/28 | 80 | 81 | 79 | 81 | +1.25% | 278,100 | 25億8925万 | +6.58% | 59.36 | 3.76 |
| 02/27 | 80 | 80 | 78 | 80 | +1.27% | 78,400 | 25億5728万 | +6.67% | 58.63 | 3.71 |
| 02/26 | 82 | 82 | 79 | 79 | -2.47% | 95,600 | 25億2532万 | +6.76% | 57.89 | 3.66 |
| 02/22 | 80 | 82 | 79 | 81 | +1.25% | 102,200 | 25億8925万 | +9.46% | 59.36 | 3.76 |
| 02/21 | 80 | 80 | 79 | 80 | -1.23% | 68,900 | 25億5728万 | +9.59% | 58.63 | 3.71 |
| 02/20 | 79 | 81 | 78 | 81 | +2.53% | 122,400 | 25億8925万 | +10.96% | 59.36 | 3.76 |
| 02/19 | 77 | 79 | 74 | 79 | +2.6% | 131,700 | 25億2532万 | +9.72% | 57.89 | 3.66 |
| 02/16 | 76 | 78 | 75 | 77 | +1.32% | 172,900 | 24億6138万 | +6.94% | 56.43 | 3.57 |
| 02/15 | 77 | 77 | 75 | 76 | +1.33% | 76,000 | 24億2942万 | +5.56% | 55.7 | 3.53 |
| 02/14 | 76 | 76 | 75 | 75 | -1.32% | 11,600 | 23億9745万 | +5.63% | 54.96 | 3.48 |
| 02/13 | 77 | 78 | 75 | 76 | +1.33% | 109,600 | 24億2942万 | +7.04% | 55.7 | 3.53 |
| 02/09 | 74 | 75 | 74 | 75 | +2.74% | 26,600 | 23億9745万 | +7.14% | 54.96 | 3.48 |
| 02/08 | 74 | 74 | 73 | 73 | 0% | 70,100 | 23億3352万 | +4.29% | 53.5 | 3.39 |
| 02/07 | 80 | 80 | 71 | 73 | -8.75% | 408,600 | 23億3352万 | +4.29% | 53.5 | 3.39 |
| 02/06 | 82 | 83 | 79 | 80 | -2.44% | 194,000 | 25億5728万 | +14.29% | 58.63 | 3.71 |
| 02/05 | 79 | 82 | 79 | 82 | +3.8% | 382,000 | 26億2122万 | +18.84% | 60.09 | 3.8 |
| 02/02 | 76 | 79 | 73 | 79 | +5.33% | 300,900 | 25億2532万 | +16.18% | 57.89 | 3.66 |
| 02/01 | 73 | 75 | 72 | 75 | +4.17% | 150,400 | 23億9745万 | +10.29% | 54.96 | 3.48 |
| 01/31 | 71 | 73 | 70 | 72 | +2.86% | 70,700 | 23億155万 | +7.46% | - | 2.8 |
| 01/30 | 70 | 71 | 70 | 70 | -1.41% | 56,300 | 22億3762万 | +4.48% | - | 2.72 |
| 01/29 | 70 | 71 | 70 | 71 | +1.43% | 48,700 | 22億6959万 | +5.97% | - | 2.76 |
| 01/26 | 69 | 71 | 68 | 70 | +1.45% | 206,300 | 22億3762万 | +6.06% | - | 2.72 |
| 01/25 | 67 | 69 | 67 | 69 | +2.99% | 54,200 | 22億566万 | +4.55% | - | 2.68 |
| 01/24 | 67 | 69 | 67 | 67 | 0% | 39,400 | 21億4172万 | +1.52% | - | 2.6 |
| 01/23 | 67 | 69 | 67 | 67 | -1.47% | 41,200 | 21億4172万 | +1.52% | - | 2.6 |
| 01/22 | 68 | 68 | 67 | 68 | +1.49% | 57,700 | 21億7369万 | +3.03% | - | 2.64 |
| 01/19 | 68 | 69 | 67 | 67 | 0% | 54,300 | 21億4172万 | +1.52% | - | 2.6 |
| 01/18 | 67 | 68 | 67 | 67 | -1.47% | 34,600 | 21億4172万 | +1.52% | - | 2.6 |
| 01/17 | 67 | 68 | 67 | 68 | +1.49% | 14,500 | 21億7369万 | +3.03% | - | 2.64 |
| 01/16 | 68 | 68 | 67 | 67 | 0% | 47,200 | 21億4172万 | +1.52% | - | 2.6 |
| 01/15 | 68 | 68 | 67 | 67 | 0% | 20,900 | 21億4172万 | +1.52% | - | 2.6 |
| 01/12 | 68 | 68 | 67 | 67 | -1.47% | 14,900 | 21億4172万 | +1.52% | - | 2.6 |
| 01/11 | 67 | 68 | 67 | 68 | +1.49% | 25,800 | 21億7369万 | +3.03% | - | 2.64 |
| 01/10 | 67 | 68 | 66 | 67 | 0% | 57,500 | 21億4172万 | 0% | - | 2.6 |
| 01/09 | 67 | 67 | 66 | 67 | +1.52% | 22,200 | 21億4172万 | 0% | - | 2.6 |
| 01/05 | 66 | 67 | 66 | 66 | 0% | 12,700 | 21億976万 | -1.49% | - | 2.56 |
| 01/04 | 67 | 67 | 66 | 66 | +1.54% | 51,500 | 21億976万 | -1.49% | - | 2.56 |
| 2023 | ||||||||||
| 12/29 | 67 | 67 | 64 | 65 | -2.99% | 179,400 | 20億7779万 | -2.99% | - | 2.52 |
| 12/28 | 64 | 67 | 64 | 67 | +1.52% | 355,300 | 21億4172万 | 0% | - | 2.6 |
| 12/27 | 65 | 66 | 64 | 66 | +1.54% | 22,800 | 21億976万 | -1.49% | - | 2.56 |
| 12/26 | 63 | 65 | 62 | 65 | +4.84% | 186,500 | 20億7779万 | -2.99% | - | 2.52 |
| 12/25 | 63 | 63 | 62 | 62 | 0% | 65,900 | 19億8189万 | -6.06% | - | 2.41 |
| 12/22 | 65 | 65 | 61 | 62 | -3.13% | 228,900 | 19億8189万 | -6.06% | - | 2.41 |
| 12/21 | 64 | 65 | 63 | 64 | -1.54% | 64,300 | 20億4583万 | -3.03% | - | 2.49 |
| 12/20 | 64 | 68 | 64 | 65 | +3.17% | 116,100 | 20億7779万 | -1.52% | - | 2.52 |
| 12/19 | 62 | 71 | 62 | 63 | +3.28% | 541,100 | 20億1386万 | -4.55% | - | 2.45 |
| 12/18 | 63 | 63 | 61 | 61 | -4.69% | 148,400 | 19億4993万 | -7.58% | - | 2.37 |
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 | |
| 2009年 1月期 | 442 44,200 2/4 | 182 18,200 11/25 | 15,200 152 2/4 | - | - | +29.52% 12/30 | -36.33% 10/15 |
| 2010年 1月期 | 312 31,200 7/31 | 158 15,750 12/11 | 4,600 46 3/19 | - | - | +14.12% 3/31 | -20.26% 11/25 |
| 2011年 1月期 | 399 39,900 4/20 | 100 9,990 11/8 | 52,000 520 4/20 | 9億8612万 | 2億4690万 | +106.91% 12/6 | -25.38% 7/23 |
| 2012年 1月期 | 385 38,500 3/4 | 102 10,200 3/16 | 219,500 2,195 6/16 | 9億5152万 | 2億5209万 | +64.4% 6/15 | -39.57% 3/16 |
| 2013年 1月期 | 170 16,950 3/19 | 79 7,850 6/12 7,850 6/11 | 322,700 3,227 7/5 | 4億1891万 | 1億9401万 | +78.56% 6/26 | -30.53% 5/16 |
| 2014年 1月期 | 209 20,870 5/7 | 82 8,200 6/7 | 767,400 8/27 | 5億1580万 | 2億266万 | +82.4% 5/7 | -30.8% 6/7 |
| 2015年 1月期 | 373 9/30 | 96 2/4 | 3,150,100 9/30 | 15億8207万 | 4億526万 | +121.78% 9/29 | -15.7% 10/31 |
| 2016年 1月期 | 301 2/16 | 123 8/25 | 2,881,600 7/16 | 21億7141万 | 8億8732万 | +26.03% 4/17 | -31.32% 8/25 |
| 2017年 1月期 | 155 3/9 | 69 11/9 | 10,635,200 11/28 | 13億9531万 | 6億2113万 | +36.02% 12/29 | -15.75% 5/24 |
| 2018年 1月期 | 315 11/16 | 88 6/7 | 8,317,400 9/29 | 28億3563万 | 7億9217万 | +119.78% 11/15 | -20.27% 12/20 |
| 2019年 1月期 | 290 6/25 | 109 12/25 | 8,172,700 3/19 | 33億2824万 | 15億823万 | +29.99% 3/8 | -33.46% 12/25 |
| 2020年 1月期 | 238 11/19 11/18 | 107 6/4 | 9,682,800 8/28 | 33億9554万 | 14億8055万 | +59.59% 11/1 | -26.11% 3/9 |
| 2021年 1月期 | 163 2/25 | 59 3/19 | 12,255,300 11/5 | 28億4386万 | 10億2937万 | +36.3% 6/8 | -43.85% 3/19 |
| 2022年 1月期 | 118 3/11 | 53 1/28 1/25 | 18,354,700 3/10 | 26億9864万 | 13億7683万 | +37.58% 3/10 | -13.6% 4/14 |
| 2023年 1月期 | 215 5/19 | 57 2/1 | 8,635,200 7/27 | 55億8529万 | 14億8075万 | +48.54% 3/24 | -25.76% 6/20 |
| 2024年 1月期 | 108 2/9 | 58 11/1 10/30 他3件 | 7,592,500 2/9 | 34億5233万 | 18億5403万 | +18.84% 2/5 | -10.76% 7/28 |
| 最新 | 132 2024/5/17 | 836,700 | 50億3792万 | +25.71% 105 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -21%（0.79倍）
- 2005/12/30 vs 2004/12/30
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/30
- -49%（0.51倍）
- 2007/12/28 vs 2006/12/29
- -80%（0.2倍）
- 2008/12/30 vs 2007/12/28
- 7%（1.07倍）
- 2009/12/30 vs 2008/12/30
- -38%（0.62倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -32%（0.68倍）
- 2012/12/28 vs 2011/12/30
- -33%（0.67倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 31%（1.31倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- -21%（0.79倍）
- 2022/12/30 vs 2021/12/30
- 49%（1.49倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/05/17 vs 2023/12/29
- 103%（2.03倍）
- 過去安値
53円（2022/01/28） - 149%（2.49倍）
132円（5/17）