株価チャート
株価
5/17
- 前日 (5/16)
- 1,606
- 始値
- 1,601
- 高値
- 1,654
- 安値
- 1,582
- 終値 +2.24%
- 1,642
- 出来高 -31.48%
- 128,000
乖離率
- 株価（5日）
移動平均値 - -1.68%
1,670 - 株価（25日）
移動平均値 - +0.86%
1,628 - 出来高（5日）
移動平均値 - -8.23%
139,480
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 | 1,601 | 1,654 | 1,582 | 1,642 | +2.24% | 128,000 | 399億7908万 | +0.86% | 15.59 | 4.54 |
| 05/16 | 1,680 | 1,681 | 1,606 | 1,606 | -4.74% | 186,800 | 391億256万 | -0.93% | 15.25 | 4.44 |
| 05/15 | 1,698 | 1,707 | 1,668 | 1,686 | -1.29% | 149,600 | 410億5039万 | +4.4% | 16 | 4.66 |
| 05/14 | 1,700 | 1,719 | 1,691 | 1,708 | +0.12% | 84,000 | 415億8604万 | +6.42% | 16.21 | 4.72 |
| 05/13 | 1,724 | 1,737 | 1,689 | 1,706 | +0.06% | 149,000 | 415億3734万 | +7.03% | 16.19 | 4.71 |
| 05/10 | 1,679 | 1,722 | 1,675 | 1,705 | +3.21% | 253,000 | 415億1299万 | +7.64% | 16.18 | 4.71 |
| 05/09 | 1,679 | 1,679 | 1,626 | 1,652 | -0.72% | 113,000 | 402億2256万 | +4.96% | 15.68 | 4.56 |
| 05/08 | 1,652 | 1,682 | 1,645 | 1,664 | +0.73% | 108,900 | 405億1473万 | +5.99% | 15.8 | 4.6 |
| 05/07 | 1,603 | 1,674 | 1,595 | 1,652 | +4.36% | 172,900 | 402億2256万 | +5.56% | 15.68 | 4.56 |
| 05/02 | 1,616 | 1,639 | 1,582 | 1,583 | -3.12% | 181,000 | 385億4256万 | +1.6% | 15.03 | 4.37 |
| 05/01 | 1,660 | 1,660 | 1,618 | 1,634 | -1.03% | 94,800 | 397億8430万 | +5.28% | 15.51 | 4.51 |
| 04/30 | 1,630 | 1,659 | 1,606 | 1,651 | +1.23% | 92,500 | 401億9821万 | +6.86% | 15.67 | 4.56 |
| 04/26 | 1,621 | 1,648 | 1,604 | 1,631 | +0.25% | 292,100 | 397億1126万 | +6.12% | 15.48 | 4.5 |
| 04/25 | 1,663 | 1,683 | 1,627 | 1,627 | -1.87% | 134,400 | 396億1387万 | +6.48% | 15.44 | 4.49 |
| 04/24 | 1,680 | 1,692 | 1,649 | 1,658 | -0.72% | 151,000 | 403億6865万 | +9.08% | 15.74 | 4.58 |
| 04/23 | 1,694 | 1,707 | 1,657 | 1,670 | +0.97% | 240,200 | 406億6082万 | +10.52% | 15.85 | 4.61 |
| 04/22 | 1,628 | 1,658 | 1,626 | 1,654 | +2.86% | 214,500 | 402億7126万 | +10.19% | 15.7 | 4.57 |
| 04/19 | 1,638 | 1,644 | 1,589 | 1,608 | -2.43% | 189,100 | 391億5126万 | +7.85% | 15.26 | 4.44 |
| 04/18 | 1,623 | 1,655 | 1,599 | 1,648 | +1.17% | 244,200 | 401億2517万 | +11.05% | 15.64 | 4.55 |
| 04/17 | 1,574 | 1,640 | 1,571 | 1,629 | +4.83% | 332,300 | 396億6256万 | +10.59% | 15.46 | 4.5 |
| 04/16 | 1,538 | 1,561 | 1,506 | 1,554 | -0.38% | 192,500 | 378億3648万 | +6.08% | 14.75 | 4.29 |
| 04/15 | 1,552 | 1,573 | 1,524 | 1,560 | +0.78% | 330,300 | 379億8256万 | +7% | 14.81 | 4.31 |
| 04/12 | 1,593 | 1,620 | 1,538 | 1,548 | -3.31% | 566,200 | 376億9039万 | +6.61% | 14.69 | 4.28 |
| 04/11 | 1,517 | 1,663 | 1,465 | 1,601 | +12.19% | 1,675,000 | 389億8082万 | +10.8% | 15.2 | 4.42 |
| 04/10 | 1,493 | 1,494 | 1,427 | 1,427 | -3.19% | 279,700 | 347億4431万 | -0.83% | 13.55 | 3.94 |
| 04/09 | 1,475 | 1,482 | 1,453 | 1,474 | +1.52% | 140,000 | 358億8865万 | +2.5% | 13.99 | 4.07 |
| 04/08 | 1,435 | 1,463 | 1,427 | 1,452 | +1.61% | 93,000 | 353億5300万 | +1.11% | 13.78 | 4.01 |
| 04/05 | 1,420 | 1,447 | 1,414 | 1,429 | -0.76% | 96,400 | 347億9300万 | -0.49% | 13.56 | 3.95 |
| 04/04 | 1,465 | 1,465 | 1,437 | 1,440 | -1.1% | 86,500 | 350億6083万 | +0.14% | 13.67 | 3.98 |
| 04/03 | 1,450 | 1,490 | 1,450 | 1,456 | -0.07% | 171,300 | 354億5039万 | +1.11% | 13.82 | 4.02 |
| 04/02 | 1,562 | 1,564 | 1,444 | 1,457 | -6% | 364,000 | 354億7474万 | +1.11% | 13.83 | 4.02 |
| 04/01 | 1,530 | 1,560 | 1,497 | 1,550 | +1.31% | 203,200 | 377億3909万 | +7.49% | 14.71 | 4.28 |
| 03/29 | 1,477 | 1,547 | 1,477 | 1,530 | +4.22% | 312,300 | 372億5213万 | +6.4% | 14.52 | 4.23 |
| 03/28 | 1,456 | 1,470 | 1,432 | 1,468 | +0.89% | 103,900 | 357億4257万 | +2.3% | 13.94 | 4.05 |
| 03/27 | 1,447 | 1,460 | 1,438 | 1,455 | +1.32% | 130,100 | 354億2604万 | +1.32% | 13.81 | 4.02 |
| 03/26 | 1,440 | 1,462 | 1,425 | 1,436 | -1.17% | 98,100 | 349億6344万 | -0.14% | 13.63 | 3.97 |
| 03/25 | 1,420 | 1,463 | 1,415 | 1,453 | +1.82% | 124,300 | 353億7735万 | +1.04% | 13.79 | 4.01 |
| 03/22 | 1,437 | 1,439 | 1,406 | 1,427 | +0.14% | 120,500 | 347億4431万 | -0.56% | 13.55 | 3.94 |
| 03/21 | 1,435 | 1,447 | 1,418 | 1,425 | +0.64% | 111,100 | 346億9561万 | -0.7% | 13.53 | 3.94 |
| 03/19 | 1,430 | 1,445 | 1,412 | 1,416 | -0.98% | 124,300 | 344億7648万 | -1.39% | 13.44 | 3.91 |
| 03/18 | 1,400 | 1,430 | 1,389 | 1,430 | +1.92% | 149,400 | 348億1735万 | -0.49% | 13.57 | 3.95 |
| 03/15 | 1,405 | 1,411 | 1,383 | 1,403 | -1.34% | 131,600 | 341億5996万 | -2.43% | 13.32 | 3.88 |
| 03/14 | 1,395 | 1,424 | 1,387 | 1,422 | +1.94% | 119,000 | 346億2257万 | -1.25% | 13.5 | 3.93 |
| 03/13 | 1,406 | 1,413 | 1,389 | 1,395 | -0.71% | 71,500 | 339億6518万 | -3.19% | 13.24 | 3.85 |
| 03/12 | 1,363 | 1,409 | 1,343 | 1,405 | +1.15% | 122,400 | 342億865万 | -2.5% | 13.34 | 3.88 |
| 03/11 | 1,391 | 1,412 | 1,370 | 1,389 | -1% | 172,900 | 338億1909万 | -3.47% | 13.19 | 3.84 |
| 03/08 | 1,381 | 1,425 | 1,380 | 1,403 | +1.15% | 161,500 | 341億5996万 | -2.3% | 13.32 | 3.88 |
| 03/07 | 1,440 | 1,446 | 1,387 | 1,387 | -4.01% | 157,700 | 337億7039万 | -3.21% | 13.17 | 3.83 |
| 03/06 | 1,412 | 1,450 | 1,407 | 1,445 | +2.7% | 285,000 | 351億8257万 | +1.05% | 13.72 | 3.99 |
| 03/05 | 1,406 | 1,412 | 1,361 | 1,407 | -0.85% | 211,200 | 342億5735万 | -1.26% | 13.36 | 3.89 |
| 03/04 | 1,431 | 1,436 | 1,389 | 1,419 | -2.54% | 197,300 | 345億4952万 | -0.07% | 13.47 | 3.92 |
| 03/01 | 1,495 | 1,499 | 1,440 | 1,456 | -1.36% | 136,800 | 354億5039万 | +3.12% | 13.82 | 4.02 |
| 02/29 | 1,488 | 1,500 | 1,467 | 1,476 | -1.6% | 94,400 | 359億3735万 | +5.2% | 15.42 | 4.08 |
| 02/28 | 1,461 | 1,513 | 1,456 | 1,500 | +2.32% | 208,500 | 365億2170万 | +7.76% | 15.66 | 4.14 |
| 02/27 | 1,481 | 1,490 | 1,458 | 1,466 | -0.68% | 216,900 | 356億9387万 | +6.15% | 15.3 | 4.05 |
| 02/26 | 1,458 | 1,482 | 1,458 | 1,476 | +1.58% | 103,100 | 359億3735万 | +7.74% | 15.41 | 4.07 |
| 02/22 | 1,484 | 1,492 | 1,451 | 1,453 | -0.75% | 96,300 | 353億7735万 | +6.92% | 15.17 | 4.01 |
| 02/21 | 1,481 | 1,491 | 1,451 | 1,464 | -1.81% | 124,500 | 356億4517万 | +8.61% | 15.28 | 4.04 |
| 02/20 | 1,531 | 1,555 | 1,475 | 1,491 | -1.39% | 304,100 | 363億256万 | +11.43% | 15.56 | 4.12 |
| 02/19 | 1,438 | 1,515 | 1,438 | 1,512 | +6.33% | 401,300 | 368億1387万 | +13.6% | 15.78 | 4.17 |
| 02/16 | 1,398 | 1,430 | 1,398 | 1,422 | +1.79% | 207,900 | 346億2257万 | +7.56% | 14.84 | 3.93 |
| 02/15 | 1,435 | 1,464 | 1,397 | 1,397 | -2.1% | 258,700 | 340億1387万 | +5.99% | 14.58 | 3.86 |
| 02/14 | 1,405 | 1,442 | 1,392 | 1,427 | -0.14% | 261,500 | 347億4431万 | +8.52% | 14.9 | 3.94 |
| 02/13 | 1,458 | 1,463 | 1,403 | 1,429 | -0.9% | 255,000 | 347億9300万 | +9% | 14.92 | 3.94 |
| 02/09 | 1,461 | 1,479 | 1,432 | 1,442 | -1.1% | 231,400 | 351億952万 | +10.58% | 15.05 | 3.98 |
| 02/08 | 1,445 | 1,464 | 1,416 | 1,458 | +0.62% | 325,100 | 354億9909万 | +12.33% | 15.22 | 4.02 |
| 02/07 | 1,449 | 1,465 | 1,425 | 1,449 | -0.69% | 308,800 | 352億7996万 | +12.24% | 15.13 | 4 |
| 02/06 | 1,374 | 1,466 | 1,373 | 1,459 | +5.12% | 671,300 | 355億2344万 | +13.45% | 15.23 | 4.03 |
| 02/05 | 1,377 | 1,388 | 1,344 | 1,388 | +2.44% | 308,700 | 337億9474万 | +8.52% | 14.49 | 3.83 |
| 02/02 | 1,328 | 1,358 | 1,319 | 1,355 | +3.12% | 285,300 | 329億9126万 | +6.44% | 14.14 | 3.74 |
| 02/01 | 1,328 | 1,328 | 1,308 | 1,314 | -1.13% | 134,000 | 319億9300万 | +3.46% | 13.72 | 3.63 |
| 01/31 | 1,325 | 1,330 | 1,296 | 1,329 | +1.14% | 164,700 | 323億5822万 | +4.65% | 13.87 | 3.67 |
| 01/30 | 1,310 | 1,326 | 1,294 | 1,314 | -0.45% | 305,100 | 319億9300万 | +3.55% | 13.72 | 3.63 |
| 01/29 | 1,295 | 1,360 | 1,294 | 1,320 | +2.64% | 531,900 | 321億3909万 | +4.02% | 13.78 | 3.64 |
| 01/26 | 1,214 | 1,290 | 1,209 | 1,286 | +6.02% | 468,700 | 313億1127万 | +1.26% | 13.42 | 3.55 |
| 01/25 | 1,225 | 1,228 | 1,194 | 1,213 | -1.46% | 239,200 | 295億3388万 | -4.64% | 12.66 | 3.35 |
| 01/24 | 1,206 | 1,231 | 1,195 | 1,231 | +1.9% | 189,800 | 299億7214万 | -3.53% | 12.85 | 3.4 |
| 01/23 | 1,228 | 1,231 | 1,206 | 1,208 | -0.49% | 248,700 | 294億1214万 | -5.7% | 12.61 | 3.33 |
| 01/22 | 1,209 | 1,217 | 1,201 | 1,214 | +0.33% | 247,400 | 295億5822万 | -5.67% | 12.67 | 3.35 |
| 01/19 | 1,193 | 1,218 | 1,185 | 1,210 | +1.6% | 272,100 | 294億6083万 | -6.35% | 12.63 | 3.34 |
| 01/18 | 1,169 | 1,195 | 1,164 | 1,191 | +1.36% | 290,500 | 289億9822万 | -8.17% | 12.43 | 3.29 |
| 01/17 | 1,218 | 1,226 | 1,175 | 1,175 | -4.16% | 593,900 | 286億866万 | -9.62% | 12.27 | 3.24 |
| 01/16 | 1,305 | 1,327 | 1,226 | 1,226 | -6.05% | 641,200 | 298億5040万 | -5.98% | 12.8 | 3.38 |
| 01/15 | 1,210 | 1,306 | 1,204 | 1,305 | +0.38% | 715,700 | 317億7387万 | -0.23% | 13.62 | 3.6 |
| 01/12 | 1,290 | 1,325 | 1,278 | 1,300 | -1.52% | 506,600 | 316億5214万 | -0.46% | 13.57 | 3.59 |
| 01/11 | 1,319 | 1,325 | 1,303 | 1,320 | +0.15% | 259,000 | 321億3909万 | +1.23% | 13.78 | 3.64 |
| 01/10 | 1,325 | 1,338 | 1,311 | 1,318 | -0.45% | 345,500 | 320億9040万 | +1.31% | 13.76 | 3.64 |
| 01/09 | 1,262 | 1,326 | 1,250 | 1,324 | +6.86% | 515,900 | 322億3648万 | +2% | 13.82 | 3.65 |
| 01/05 | 1,302 | 1,309 | 1,239 | 1,239 | -4.84% | 415,400 | 301億6692万 | -4.4% | 12.93 | 3.42 |
| 01/04 | 1,278 | 1,310 | 1,266 | 1,302 | +0.7% | 171,700 | 317億83万 | +0.39% | 13.59 | 3.59 |
| 2023 | ||||||||||
| 12/29 | 1,300 | 1,300 | 1,276 | 1,293 | -1.3% | 154,600 | 314億8170万 | 0% | 13.5 | 3.57 |
| 12/28 | 1,280 | 1,314 | 1,267 | 1,310 | +2.26% | 149,100 | 318億9561万 | +1.63% | 13.67 | 3.62 |
| 12/27 | 1,250 | 1,287 | 1,243 | 1,281 | +1.91% | 255,400 | 311億8953万 | -0.31% | 13.37 | 3.54 |
| 12/26 | 1,265 | 1,291 | 1,257 | 1,257 | -0.87% | 199,300 | 306億518万 | -1.95% | 13.12 | 3.47 |
| 12/25 | 1,305 | 1,316 | 1,253 | 1,268 | -2.91% | 250,000 | 308億7301万 | -0.94% | 13.24 | 3.5 |
| 12/22 | 1,304 | 1,320 | 1,294 | 1,306 | 0% | 153,200 | 317億9822万 | +2.19% | 13.63 | 3.6 |
| 12/21 | 1,310 | 1,316 | 1,298 | 1,306 | -1.73% | 198,200 | 317億9822万 | +2.43% | 13.63 | 3.6 |
| 12/20 | 1,350 | 1,350 | 1,326 | 1,329 | -1.04% | 199,100 | 323億5822万 | +4.73% | 13.87 | 3.67 |
| 12/19 | 1,302 | 1,348 | 1,298 | 1,343 | +0.83% | 232,400 | 326億9909万 | +6.42% | 14.02 | 3.71 |
| 12/18 | 1,301 | 1,336 | 1,274 | 1,332 | +0.68% | 272,300 | 324億3126万 | +6.22% | 13.9 | 3.68 |
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 2月期 | 128 204,000 6/2 | 41 65,000 10/10 | 6,396,800 3,998 5/28 | - | - | +35.85% 1/23 | -32.22% 10/10 |
| 2010年 2月期 | 144 231,000 8/11 | 63 100,000 3/12 | 1,731,200 1,082 7/10 | - | - | +31.24% 6/26 | -13.06% 4/30 |
| 2011年 2月期 | 135 1,075 4/20 1,079 4/19 他2件 | 61 490 11/2 490 10/27 | 148,800 18,600 4/15 | 26億1981万 | 11億8972万 | +18.59% 1/12 | -28.07% 3/15 |
| 2012年 2月期 | 99 794 1/17 | 52 415 3/15 | 380,000 47,500 1/17 | 19億2783万 | 10億762万 | +19.35% 1/17 | -8.7% 4/6 |
| 2013年 2月期 | 157 1,258 8/28 | 87 694 3/5 692 3/2 他2件 | 922,400 115,300 8/20 | 30億5442万 | 16億8017万 | +24.15% 8/27 | -18.5% 10/17 |
| 2014年 2月期 | 248 1,976 1/29 1,980 1/23 | 129 1,030 3/1 | 548,800 68,600 4/12 | 54億7470万 | 25億84万 | +23.53% 4/10 | -12.75% 6/7 |
| 2015年 2月期 | 793 3,170 1/30 | 214 1,711 3/26 | 521,600 130,400 1/29 | 176億3661万 | 47億5076万 | +36.58% 7/18 | -8.87% 3/3 |
| 2016年 2月期 | 874 1,747 7/10 | 489 978 1/12 | 761,800 380,900 7/10 | 195億5382万 | 109億4655万 | +23.35% 2/1 | -22.33% 8/25 |
| 2017年 2月期 | 609 1,218 3/15 | 394 787 11/9 | 714,600 357,300 8/17 | 136億3283万 | 88億2447万 | +8.41% 1/6 | -11.43% 8/10 |
| 2018年 2月期 | 553 1,105 12/6 | 385 770 4/17 | 348,600 174,300 10/12 | 125億9832万 | 86億8467万 | +13.87% 10/17 | -11.88% 2/9 |
| 2019年 2月期 | 429 858 7/26 | 276 552 12/28 | 1,060,000 530,000 7/12 | 99億5177万 | 64億253万 | +19.01% 7/26 | -21.12% 12/25 |
| 2020年 2月期 | 736 1,472 9/26 | 333 665 6/3 | 3,237,000 1,618,500 6/4 | 170億7343万 | 77億1320万 | +28.02% 7/29 | -30.4% 3/13 |
| 2021年 2月期 | 450 900 2/25 | 245 490 3/13 | 792,200 396,100 8/27 | 104億3892万 | 56億8341万 | +18.38% 4/21 | -14.04% 7/14 |
| 2022年 2月期 | 598 1,195 5/10 | 379 758 1/21 | 402,600 201,300 1/13 | 138億6056万 | 87億9189万 | +15.01% 2/9 | -14.74% 1/21 |
| 2023年 2月期 | 1,400 2,800 2/17 | 449 897 3/8 | 13,574,600 6,787,300 10/13 | 332億8360万 | 104億412万 | +27.07% 7/25 | -11.8% 1/24 |
| 2024年 2月期 | 1,910 4/20 | 1,042 10/24 | 6,631,400 4/14 | 464億5845万 | 253億7040万 | +40.07% 4/14 | -14.97% 10/23 |
| 最新 | 1,642 2024/5/17 | 128,000 | 399億7908万 | +0.86% 1,628 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- 144%（2.44倍）
- 2010/12/30 vs 2009/12/30
- -33%（0.67倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 57%（1.57倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 189%（2.89倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- -21%（0.79倍）
- 2017/12/29 vs 2016/12/30
- 16%（1.16倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 87%（1.87倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- 157%（2.57倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/05/17 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
41円（2008/10/10） - 3942%（40.42倍）
1,642円（5/17）