株価チャート
株価
5/17
- 前日 (5/16)
- 998
- 始値
- 1,005
- 高値
- 1,005
- 安値
- 999
- 終値 +0.2%
- 1,000
- 出来高 -67.39%
- 1,500
乖離率
- 株価（5日）
移動平均値 - 0%
1,000 - 株価（25日）
移動平均値 - +0.2%
998 - 出来高（5日）
移動平均値 - -63.59%
4,120
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 | 1,005 | 1,005 | 999 | 1,000 | +0.2% | 1,500 | 107億8000万 | +0.2% | 23.52 | 1.14 |
| 05/16 | 1,006 | 1,006 | 997 | 998 | -0.1% | 4,600 | 107億5844万 | 0% | 23.48 | 1.13 |
| 05/15 | 999 | 1,003 | 999 | 999 | -0.4% | 4,500 | 107億6922万 | +0.1% | 23.5 | 1.13 |
| 05/14 | 998 | 1,003 | 998 | 1,003 | +0.2% | 5,900 | 108億1234万 | +0.5% | 23.59 | 1.14 |
| 05/13 | 998 | 1,001 | 998 | 1,001 | +0.3% | 4,100 | 107億9078万 | +0.3% | 23.55 | 1.14 |
| 05/10 | 999 | 1,001 | 998 | 998 | -0.3% | 5,700 | 107億5844万 | 0% | 23.48 | 1.13 |
| 05/09 | 997 | 1,001 | 997 | 1,001 | +0.4% | 3,000 | 107億9078万 | +0.3% | 23.55 | 1.14 |
| 05/08 | 995 | 1,003 | 995 | 997 | +0.2% | 8,600 | 107億4766万 | -0.1% | 23.45 | 1.13 |
| 05/07 | 997 | 998 | 992 | 995 | -0.2% | 7,700 | 107億2610万 | -0.3% | 23.41 | 1.13 |
| 05/02 | 997 | 997 | 995 | 997 | -0.1% | 4,800 | 107億4766万 | -0.1% | 23.45 | 1.13 |
| 05/01 | 993 | 998 | 993 | 998 | +0.5% | 6,200 | 107億5844万 | -0.2% | 23.48 | 1.13 |
| 04/30 | 997 | 998 | 991 | 993 | -0.3% | 7,700 | 107億454万 | -0.9% | 23.36 | 1.13 |
| 04/26 | 1,001 | 1,008 | 993 | 996 | -0.5% | 56,600 | 107億3688万 | -0.9% | 23.43 | 1.13 |
| 04/25 | 1,003 | 1,004 | 997 | 1,001 | +0.1% | 7,500 | 107億9078万 | -0.69% | 23.55 | 1.14 |
| 04/24 | 999 | 1,004 | 997 | 1,000 | 0% | 8,500 | 107億8000万 | -1.09% | 23.52 | 1.14 |
| 04/23 | 997 | 1,001 | 997 | 1,000 | +0.3% | 5,400 | 107億8000万 | -1.38% | 23.52 | 1.14 |
| 04/22 | 999 | 1,005 | 996 | 997 | -0.2% | 2,500 | 107億4766万 | -1.87% | 23.45 | 1.13 |
| 04/19 | 997 | 1,001 | 992 | 999 | -0.1% | 8,200 | 107億6922万 | -1.96% | 23.5 | 1.13 |
| 04/18 | 996 | 1,006 | 995 | 1,000 | +0.6% | 10,300 | 107億8000万 | -2.15% | 23.52 | 1.14 |
| 04/17 | 998 | 1,000 | 994 | 994 | -0.3% | 8,400 | 107億1532万 | -2.93% | 23.38 | 1.13 |
| 04/16 | 1,000 | 1,000 | 993 | 997 | -0.3% | 8,400 | 107億4766万 | -3.02% | 23.45 | 1.13 |
| 04/15 | 1,000 | 1,007 | 1,000 | 1,000 | 0% | 5,900 | 107億8000万 | -2.91% | 23.52 | 1.14 |
| 04/12 | 1,001 | 1,008 | 997 | 1,000 | +0.3% | 8,800 | 107億8000万 | -3.19% | 23.52 | 1.14 |
| 04/11 | 998 | 1,004 | 997 | 997 | -0.1% | 7,900 | 107億4766万 | -3.67% | 23.45 | 1.13 |
| 04/10 | 998 | 1,004 | 995 | 998 | -0.3% | 5,200 | 107億5844万 | -3.76% | 23.48 | 1.13 |
| 04/09 | 994 | 1,002 | 994 | 1,001 | +0.7% | 4,000 | 107億9078万 | -3.66% | 23.55 | 1.14 |
| 04/08 | 1,001 | 1,001 | 990 | 994 | 0% | 8,100 | 107億1532万 | -4.51% | 23.38 | 1.13 |
| 04/05 | 994 | 1,002 | 993 | 994 | -0.8% | 7,000 | 107億1532万 | -4.79% | 23.38 | 1.13 |
| 04/04 | 1,004 | 1,004 | 999 | 1,002 | +0.1% | 6,000 | 108億156万 | -4.21% | 23.57 | 1.14 |
| 04/03 | 991 | 1,007 | 990 | 1,001 | +0.91% | 6,400 | 107億9078万 | -4.58% | 23.55 | 1.14 |
| 04/02 | 996 | 1,013 | 988 | 992 | -0.4% | 12,900 | 106億9376万 | -5.61% | 23.34 | 1.13 |
| 04/01 | 1,016 | 1,016 | 995 | 996 | -1.58% | 13,100 | 107億3688万 | -5.5% | 23.43 | 1.13 |
| 03/29 | 1,012 | 1,027 | 1,008 | 1,012 | +2.02% | 11,900 | 109億936万 | -4.26% | 61.45 | 1.15 |
| 03/28 | 985 | 1,014 | 983 | 992 | -5.25% | 31,800 | 106億9376万 | -6.42% | 60.24 | 1.13 |
| 03/27 | 1,044 | 1,053 | 1,043 | 1,047 | -0.57% | 36,400 | 112億8666万 | -1.51% | 63.58 | 1.19 |
| 03/26 | 1,047 | 1,059 | 1,046 | 1,053 | -0.57% | 18,700 | 113億5134万 | -1.03% | 63.94 | 1.2 |
| 03/25 | 1,070 | 1,070 | 1,059 | 1,059 | -1.3% | 17,500 | 114億1602万 | -0.56% | 64.31 | 1.2 |
| 03/22 | 1,075 | 1,077 | 1,067 | 1,073 | -0.09% | 12,700 | 115億6694万 | +0.85% | 65.16 | 1.22 |
| 03/21 | 1,066 | 1,080 | 1,066 | 1,074 | +0.47% | 17,700 | 115億7772万 | +1.03% | 65.22 | 1.22 |
| 03/19 | 1,066 | 1,073 | 1,062 | 1,069 | +0.28% | 8,400 | 115億2382万 | +0.56% | 64.91 | 1.21 |
| 03/18 | 1,064 | 1,075 | 1,064 | 1,066 | -0.09% | 9,900 | 114億9148万 | +0.28% | 64.73 | 1.21 |
| 03/15 | 1,066 | 1,072 | 1,066 | 1,067 | +0.09% | 4,000 | 115億226万 | +0.47% | 64.79 | 1.21 |
| 03/14 | 1,080 | 1,081 | 1,061 | 1,066 | -0.19% | 19,300 | 114億9148万 | +0.28% | 64.73 | 1.21 |
| 03/13 | 1,070 | 1,070 | 1,062 | 1,068 | -0.19% | 4,400 | 115億1304万 | +0.47% | 64.85 | 1.21 |
| 03/12 | 1,063 | 1,070 | 1,061 | 1,070 | +0.28% | 5,400 | 115億3460万 | +0.66% | 64.97 | 1.21 |
| 03/11 | 1,060 | 1,069 | 1,060 | 1,067 | +1.14% | 8,200 | 115億226万 | +0.28% | 64.79 | 1.21 |
| 03/08 | 1,051 | 1,061 | 1,051 | 1,055 | -0.57% | 7,300 | 113億7290万 | -0.94% | 64.06 | 1.2 |
| 03/07 | 1,063 | 1,067 | 1,051 | 1,061 | +0.57% | 15,900 | 114億3758万 | -0.47% | 64.43 | 1.2 |
| 03/06 | 1,053 | 1,061 | 1,046 | 1,055 | +0.19% | 10,800 | 113億7290万 | -1.03% | 64.06 | 1.2 |
| 03/05 | 1,044 | 1,053 | 1,042 | 1,053 | +0.38% | 10,400 | 113億5134万 | -1.4% | 63.94 | 1.2 |
| 03/04 | 1,052 | 1,057 | 1,049 | 1,049 | -0.47% | 9,200 | 113億822万 | -1.87% | 63.7 | 1.19 |
| 03/01 | 1,061 | 1,061 | 1,052 | 1,054 | -0.57% | 6,900 | 113億6212万 | -1.5% | 64 | 1.2 |
| 02/29 | 1,063 | 1,065 | 1,058 | 1,060 | -0.19% | 4,300 | 114億2680万 | -1.03% | 64.37 | 1.2 |
| 02/28 | 1,062 | 1,069 | 1,062 | 1,062 | -0.19% | 5,600 | 114億4836万 | -0.93% | 64.49 | 1.21 |
| 02/27 | 1,061 | 1,070 | 1,058 | 1,064 | +0.28% | 6,600 | 114億6992万 | -0.84% | 64.61 | 1.21 |
| 02/26 | 1,071 | 1,073 | 1,060 | 1,061 | -1.49% | 8,800 | 114億3758万 | -1.12% | 64.43 | 1.2 |
| 02/22 | 1,078 | 1,081 | 1,070 | 1,077 | +0.47% | 4,200 | 116億1006万 | +0.37% | 65.4 | 1.22 |
| 02/21 | 1,079 | 1,081 | 1,070 | 1,072 | -1.02% | 2,300 | 115億5616万 | -0.09% | 65.1 | 1.22 |
| 02/20 | 1,071 | 1,084 | 1,071 | 1,083 | +1.59% | 7,400 | 116億7474万 | +1.03% | 65.76 | 1.23 |
| 02/19 | 1,062 | 1,080 | 1,060 | 1,066 | +0.38% | 5,500 | 114億9148万 | -0.56% | 64.73 | 1.21 |
| 02/16 | 1,051 | 1,063 | 1,051 | 1,062 | +1.14% | 4,600 | 114億4836万 | -0.84% | 64.49 | 1.21 |
| 02/15 | 1,055 | 1,056 | 1,050 | 1,050 | -0.38% | 8,400 | 113億1900万 | -2.05% | 63.76 | 1.19 |
| 02/14 | 1,065 | 1,068 | 1,054 | 1,054 | -1.59% | 6,900 | 113億6212万 | -1.77% | 64 | 1.2 |
| 02/13 | 1,066 | 1,072 | 1,059 | 1,071 | +1.81% | 23,100 | 115億4538万 | -0.37% | 65.04 | 1.22 |
| 02/09 | 1,057 | 1,070 | 1,052 | 1,052 | -0.75% | 8,100 | 113億4056万 | -2.23% | 63.88 | 1.19 |
| 02/08 | 1,066 | 1,069 | 1,053 | 1,060 | -1.12% | 10,200 | 114億2680万 | -1.58% | 64.37 | 1.2 |
| 02/07 | 1,084 | 1,084 | 1,064 | 1,072 | -0.74% | 15,100 | 115億5616万 | -0.46% | 65.1 | 1.22 |
| 02/06 | 1,079 | 1,087 | 1,075 | 1,080 | +0.37% | 11,200 | 116億4240万 | +0.37% | 65.58 | 1.23 |
| 02/05 | 1,092 | 1,092 | 1,076 | 1,076 | -1.01% | 18,600 | 115億9928万 | +0.09% | 65.34 | 1.22 |
| 02/02 | 1,099 | 1,099 | 1,080 | 1,087 | +0.83% | 11,000 | 117億1786万 | +1.21% | 66.01 | 1.23 |
| 02/01 | 1,089 | 1,089 | 1,072 | 1,078 | -0.37% | 16,600 | 116億2084万 | +0.47% | 65.46 | 1.22 |
| 01/31 | 1,094 | 1,094 | 1,077 | 1,082 | +0.93% | 12,500 | 116億6396万 | +0.93% | 65.7 | 1.23 |
| 01/30 | 1,097 | 1,099 | 1,072 | 1,072 | -2.28% | 62,500 | 115億5616万 | +0.19% | 65.1 | 1.22 |
| 01/29 | 1,083 | 1,097 | 1,082 | 1,097 | +1.76% | 14,500 | 118億2566万 | +2.62% | 66.61 | 1.25 |
| 01/26 | 1,081 | 1,088 | 1,077 | 1,078 | -0.19% | 9,400 | 116億2084万 | +1.03% | 65.46 | 1.22 |
| 01/25 | 1,080 | 1,088 | 1,080 | 1,080 | -0.09% | 11,900 | 116億4240万 | +1.41% | 65.58 | 1.23 |
| 01/24 | 1,085 | 1,087 | 1,079 | 1,081 | -0.28% | 7,000 | 116億5318万 | +1.69% | 65.64 | 1.23 |
| 01/23 | 1,083 | 1,094 | 1,077 | 1,084 | +0.18% | 14,500 | 116億8552万 | +2.26% | 65.82 | 1.23 |
| 01/22 | 1,075 | 1,087 | 1,075 | 1,082 | +0.93% | 5,400 | 116億6396万 | +2.27% | 65.7 | 1.23 |
| 01/19 | 1,091 | 1,091 | 1,067 | 1,072 | +0.94% | 14,900 | 115億5616万 | +1.52% | 65.1 | 1.22 |
| 01/18 | 1,058 | 1,071 | 1,057 | 1,062 | 0% | 3,700 | 114億4836万 | +0.76% | 64.49 | 1.21 |
| 01/17 | 1,079 | 1,079 | 1,062 | 1,062 | -0.47% | 8,400 | 114億4836万 | +0.85% | 64.49 | 1.21 |
| 01/16 | 1,072 | 1,072 | 1,064 | 1,067 | -0.09% | 9,000 | 115億226万 | +1.52% | 64.79 | 1.21 |
| 01/15 | 1,062 | 1,096 | 1,056 | 1,068 | +1.33% | 15,900 | 115億1304万 | +1.71% | 64.85 | 1.21 |
| 01/12 | 1,071 | 1,072 | 1,052 | 1,054 | -1.59% | 14,300 | 113億6212万 | +0.57% | 64 | 1.2 |
| 01/11 | 1,090 | 1,090 | 1,070 | 1,071 | -1.74% | 15,800 | 115億4538万 | +2.29% | 65.04 | 1.22 |
| 01/10 | 1,096 | 1,096 | 1,081 | 1,090 | -0.55% | 7,100 | 117億5020万 | +4.41% | 66.19 | 1.24 |
| 01/09 | 1,089 | 1,101 | 1,086 | 1,096 | +0.92% | 14,100 | 118億1488万 | +5.28% | 66.55 | 1.24 |
| 01/05 | 1,079 | 1,086 | 1,076 | 1,086 | +0.65% | 9,900 | 117億708万 | +4.62% | 65.95 | 1.23 |
| 01/04 | 1,061 | 1,080 | 1,051 | 1,079 | +1.41% | 9,000 | 116億3162万 | +4.15% | 65.52 | 1.23 |
| 2023 | ||||||||||
| 12/29 | 1,070 | 1,073 | 1,059 | 1,064 | +0.19% | 9,700 | 114億6992万 | +2.9% | 64.61 | 1.22 |
| 12/28 | 1,041 | 1,068 | 1,041 | 1,062 | +0.66% | 6,000 | 114億4836万 | +2.91% | 64.49 | 1.21 |
| 12/27 | 1,050 | 1,061 | 1,049 | 1,055 | +0.67% | 7,100 | 113億7290万 | +2.43% | 64.06 | 1.21 |
| 12/26 | 1,047 | 1,054 | 1,047 | 1,048 | -0.47% | 4,600 | 112億9744万 | +1.85% | 63.64 | 1.2 |
| 12/25 | 1,055 | 1,057 | 1,043 | 1,053 | +0.19% | 7,400 | 113億5134万 | +2.43% | 63.94 | 1.2 |
| 12/22 | 1,038 | 1,051 | 1,036 | 1,051 | +1.15% | 14,900 | 113億2978万 | +2.34% | 63.82 | 1.2 |
| 12/21 | 1,040 | 1,050 | 1,037 | 1,039 | -0.38% | 6,400 | 112億42万 | +1.37% | 63.09 | 1.19 |
| 12/20 | 1,044 | 1,054 | 1,042 | 1,043 | -0.1% | 9,700 | 112億4354万 | +1.86% | 63.34 | 1.19 |
| 12/19 | 1,031 | 1,044 | 1,031 | 1,044 | +1.16% | 4,600 | 112億5432万 | +2.05% | 63.4 | 1.19 |
| 12/18 | 1,024 | 1,042 | 1,021 | 1,032 | +0.78% | 9,600 | 111億2496万 | +0.98% | 62.67 | 1.18 |
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 | 217 3,470 4/25 | 128 2,050 1/16 2,050 1/9 | 3,352,000 209,500 4/25 | - | - | +12.28% 10/26 | -15.5% 8/17 |
| 2009年 3月期 | 163 1,300 7/11 | 98 780 10/10 | 28,000 3,500 7/11 | - | - | +16.78% 1/26 | -18.69% 10/10 |
| 2010年 3月期 | 385 3,080 10/14 | 112 896 4/17 896 4/16 | 148,000 18,500 8/11 | - | - | +31.88% 8/13 | -25.45% 11/16 |
| 2011年 3月期 | 363 2,900 2/10 2,900 2/9 | 204 1,630 9/2 | 54,400 6,800 3/16 | 40億8900万 | 22億9830万 | +18.1% 2/9 | -26.53% 8/24 |
| 2012年 3月期 | 405 1,620 3/21 | 250 2,000 8/9 | 102,400 25,600 3/21 | 45億6840万 | 28億2000万 | +26.9% 3/21 | -11.58% 6/21 6/20 |
| 2013年 3月期 | 805 1,609 3/7 | 312 1,246 6/4 | 103,600 25,900 9/25 | 90億7476万 | 35億1372万 | +42.09% 5/7 | -9.86% 5/31 |
| 2014年 3月期 | 1,390 2,779 5/14 | 665 1,330 4/2 | 319,800 159,900 5/14 | 156億7356万 | 75億120万 | +46.04% 5/14 | -23.28% 6/7 |
| 2015年 3月期 | 1,220 3/23 | 839 5/22 | 317,100 8/28 | 137億6160万 | 94億6392万 | +11.62% 8/28 | -5.77% 5/22 |
| 2016年 3月期 | 1,480 7/27 | 920 2/12 | 145,400 8/3 | 166億9440万 | 103億7760万 | +15.25% 7/24 | -18.01% 8/25 |
| 2017年 3月期 | 1,545 11/1 | 1,000 6/14 | 116,800 10/31 | 174億2760万 | 112億8000万 | +16.46% 7/12 | -9.22% 8/5 |
| 2018年 3月期 | 1,607 9/1 | 1,182 2/14 | 196,100 8/2 | 181億2696万 | 133億3296万 | +14.81% 9/1 | -10.19% 2/14 |
| 2019年 3月期 | 1,500 10/9 | 927 12/25 | 80,600 3/26 | 169億2000万 | 104億5656万 | +8.12% 1/25 | -21.27% 12/25 |
| 2020年 3月期 | 978 10/30 | 669 3/13 | 133,600 12/18 | 110億3184万 | 75億4632万 | +14.13% 3/27 | -19.98% 3/13 |
| 2021年 3月期 | 1,195 3/29 | 725 6/29 | 324,900 6/30 | 128億8210万 | 81億7800万 | +12.46% 9/18 | -15.61% 6/29 |
| 2022年 3月期 | 1,249 9/16 | 936 5/13 | 144,400 9/16 | 134億6422万 | 100億9008万 | +11.94% 9/16 | -8.81% 11/30 |
| 2023年 3月期 | 1,097 6/2 6/1 | 836 9/28 | 135,500 10/28 | 118億2566万 | 90億1208万 | +8.37% 11/8 | -6.16% 8/9 |
| 2024年 3月期 | 1,114 10/13 | 810 8/22 8/4 他2件 | 887,400 9/15 | 120億892万 | 87億3180万 | +17.97% 9/15 | -8.2% 5/31 |
| 最新 | 1,000 2024/5/17 | 1,500 | 107億8000万 | +0.2% 998 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/27
- -20%（0.8倍）
- 2009/12/30 vs 2008/12/30
- 152%（2.52倍）
- 2010/12/29 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/29
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 106%（2.06倍）
- 2013/12/30 vs 2012/12/28
- 68%（1.68倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- 19%（1.19倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/05/17 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
98円（2008/10/10） - 926%（10.26倍）
1,000円（5/17）