株価チャート
株価
5/17
- 前日 (5/16)
- 1,051
- 始値
- 1,047
- 高値
- 1,067
- 安値
- 1,038
- 終値 -1.24%
- 1,038
- 出来高 -65.65%
- 4,500
乖離率
- 株価（5日）
移動平均値 - -2.54%
1,065 - 株価（25日）
移動平均値 - -3.89%
1,080 - 出来高（5日）
移動平均値 - -52.93%
9,560
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 | 1,047 | 1,067 | 1,038 | 1,038 | -1.24% | 4,500 | 112億4465万 | -3.89% | 8.21 | 0.94 |
| 05/16 | 1,064 | 1,081 | 1,020 | 1,051 | -1.13% | 13,100 | 113億8548万 | -2.87% | 8.31 | 0.96 |
| 05/15 | 1,075 | 1,078 | 1,063 | 1,063 | -2.21% | 18,000 | 115億1547万 | -1.94% | 8.41 | 0.97 |
| 05/14 | 1,071 | 1,092 | 1,071 | 1,087 | 0% | 6,500 | 117億7547万 | +0.28% | 8.6 | 0.99 |
| 05/13 | 1,092 | 1,092 | 1,081 | 1,087 | +1.49% | 5,700 | 117億7547万 | +0.28% | 8.6 | 0.99 |
| 05/10 | 1,085 | 1,089 | 1,071 | 1,071 | -1.47% | 4,900 | 116億214万 | -1.11% | 8.47 | 0.97 |
| 05/09 | 1,097 | 1,097 | 1,080 | 1,087 | -0.55% | 3,600 | 117億7547万 | +0.28% | 8.6 | 0.99 |
| 05/08 | 1,092 | 1,100 | 1,088 | 1,093 | +0.55% | 7,400 | 118億4046万 | +0.83% | 8.65 | 0.99 |
| 05/07 | 1,083 | 1,090 | 1,083 | 1,087 | +0.74% | 3,000 | 117億7547万 | +0.18% | 8.6 | 0.99 |
| 05/02 | 1,081 | 1,081 | 1,070 | 1,079 | -0.19% | 2,000 | 116億8880万 | -0.55% | 8.54 | 0.98 |
| 05/01 | 1,071 | 1,081 | 1,070 | 1,081 | +1.31% | 2,100 | 117億1047万 | -0.64% | 8.55 | 0.98 |
| 04/30 | 1,079 | 1,080 | 1,060 | 1,067 | -0.37% | 10,900 | 115億5881万 | -2.2% | 8.44 | 0.97 |
| 04/26 | 1,079 | 1,079 | 1,071 | 1,071 | -0.74% | 3,300 | 116億214万 | -2.1% | 8.47 | 0.97 |
| 04/25 | 1,090 | 1,091 | 1,079 | 1,079 | -0.37% | 4,100 | 116億8880万 | -1.55% | 8.54 | 0.98 |
| 04/24 | 1,082 | 1,092 | 1,082 | 1,083 | +0.28% | 3,400 | 117億3213万 | -1.37% | 8.57 | 0.98 |
| 04/23 | 1,078 | 1,080 | 1,075 | 1,080 | +0.19% | 3,500 | 116億9964万 | -1.73% | 8.54 | 0.98 |
| 04/22 | 1,076 | 1,087 | 1,073 | 1,078 | +0.09% | 3,800 | 116億7797万 | -2.09% | 8.53 | 0.98 |
| 04/19 | 1,075 | 1,089 | 1,073 | 1,077 | -1.19% | 11,300 | 116億6714万 | -2.27% | 8.52 | 0.98 |
| 04/18 | 1,072 | 1,090 | 1,072 | 1,090 | +1.4% | 2,700 | 118億797万 | -1.27% | 8.62 | 0.99 |
| 04/17 | 1,081 | 1,089 | 1,075 | 1,075 | -0.65% | 5,000 | 116億4547万 | -2.63% | 8.5 | 0.98 |
| 04/16 | 1,093 | 1,097 | 1,080 | 1,082 | -1.64% | 7,000 | 117億2130万 | -2.17% | 8.56 | 0.98 |
| 04/15 | 1,094 | 1,103 | 1,092 | 1,100 | +0.09% | 4,800 | 119億1630万 | -0.63% | 8.7 | 1 |
| 04/12 | 1,101 | 1,104 | 1,092 | 1,099 | +0.09% | 4,900 | 119億546万 | -0.72% | 8.69 | 1 |
| 04/11 | 1,088 | 1,105 | 1,088 | 1,098 | -0.09% | 7,700 | 118億9463万 | -0.81% | 8.69 | 1 |
| 04/10 | 1,099 | 1,108 | 1,088 | 1,099 | +0.55% | 7,100 | 119億546万 | -0.72% | 8.69 | 1 |
| 04/09 | 1,094 | 1,099 | 1,090 | 1,093 | +0.55% | 3,900 | 118億4046万 | -1.26% | 8.65 | 0.99 |
| 04/08 | 1,079 | 1,100 | 1,069 | 1,087 | +1.49% | 12,300 | 117億7547万 | -1.81% | 8.6 | 0.99 |
| 04/05 | 1,078 | 1,078 | 1,066 | 1,071 | -0.46% | 5,800 | 116億214万 | -3.25% | 8.47 | 0.97 |
| 04/04 | 1,083 | 1,083 | 1,070 | 1,076 | -0.65% | 5,900 | 116億5630万 | -2.89% | 8.51 | 0.98 |
| 04/03 | 1,079 | 1,085 | 1,070 | 1,083 | -0.09% | 5,800 | 117億3213万 | -2.34% | 8.57 | 0.98 |
| 04/02 | 1,098 | 1,100 | 1,082 | 1,084 | -1.28% | 5,300 | 117億4297万 | -2.25% | 8.58 | 0.99 |
| 04/01 | 1,104 | 1,104 | 1,095 | 1,098 | +0.18% | 6,900 | 118億9463万 | -0.9% | 8.69 | 1 |
| 03/29 | 1,092 | 1,114 | 1,085 | 1,096 | +0.37% | 9,600 | 118億7296万 | -1.08% | 7.72 | 1 |
| 03/28 | 1,099 | 1,121 | 1,082 | 1,092 | -5.04% | 22,200 | 118億2963万 | -1.36% | 7.69 | 0.99 |
| 03/27 | 1,157 | 1,160 | 1,150 | 1,150 | -0.43% | 14,800 | 124億5795万 | +3.79% | 8.1 | 1.05 |
| 03/26 | 1,146 | 1,155 | 1,144 | 1,155 | +0.7% | 10,000 | 125億1211万 | +4.43% | 8.13 | 1.05 |
| 03/25 | 1,150 | 1,155 | 1,133 | 1,147 | +1.24% | 17,700 | 124億2545万 | +3.89% | 8.07 | 1.04 |
| 03/22 | 1,122 | 1,133 | 1,122 | 1,133 | +0.98% | 7,700 | 122億7378万 | +2.72% | 7.98 | 1.03 |
| 03/21 | 1,125 | 1,130 | 1,121 | 1,122 | +0.09% | 9,400 | 121億5462万 | +1.91% | 7.9 | 1.02 |
| 03/19 | 1,118 | 1,121 | 1,113 | 1,121 | +0.18% | 7,500 | 121億4379万 | +2% | 7.89 | 1.02 |
| 03/18 | 1,106 | 1,119 | 1,104 | 1,119 | +0.99% | 10,000 | 121億2212万 | +2.01% | 7.88 | 1.02 |
| 03/15 | 1,111 | 1,111 | 1,100 | 1,108 | -0.27% | 9,300 | 120億296万 | +1.09% | 7.8 | 1.01 |
| 03/14 | 1,110 | 1,111 | 1,097 | 1,111 | -0.09% | 6,900 | 120億3546万 | +1.55% | 7.82 | 1.01 |
| 03/13 | 1,113 | 1,118 | 1,099 | 1,112 | +0.09% | 9,600 | 120億4629万 | +1.74% | 7.83 | 1.01 |
| 03/12 | 1,102 | 1,111 | 1,096 | 1,111 | +0.82% | 7,300 | 120億3546万 | +1.83% | 7.82 | 1.01 |
| 03/11 | 1,105 | 1,113 | 1,100 | 1,102 | -0.27% | 10,900 | 119億3796万 | +1.19% | 7.76 | 1 |
| 03/08 | 1,106 | 1,107 | 1,100 | 1,105 | 0% | 4,800 | 119億7046万 | +1.56% | 7.78 | 1 |
| 03/07 | 1,094 | 1,105 | 1,090 | 1,105 | +1.01% | 5,500 | 119億7046万 | +1.75% | 7.78 | 1 |
| 03/06 | 1,091 | 1,101 | 1,082 | 1,094 | -0.36% | 9,900 | 118億5130万 | +0.92% | 7.7 | 0.99 |
| 03/05 | 1,100 | 1,106 | 1,097 | 1,098 | -0.09% | 4,900 | 118億9463万 | +1.39% | 7.73 | 1 |
| 03/04 | 1,085 | 1,099 | 1,085 | 1,099 | +0.83% | 3,800 | 119億546万 | +1.67% | 7.74 | 1 |
| 03/01 | 1,096 | 1,099 | 1,090 | 1,090 | -0.91% | 3,600 | 118億797万 | +1.02% | 7.67 | 0.99 |
| 02/29 | 1,088 | 1,100 | 1,084 | 1,100 | +1.01% | 4,800 | 119億1630万 | +2.04% | 7.74 | 1 |
| 02/28 | 1,084 | 1,091 | 1,082 | 1,089 | +1.21% | 5,200 | 117億9713万 | +1.21% | 7.67 | 0.99 |
| 02/27 | 1,080 | 1,082 | 1,060 | 1,076 | 0% | 13,000 | 116億5630万 | +0.19% | 7.57 | 0.98 |
| 02/26 | 1,080 | 1,086 | 1,069 | 1,076 | -0.19% | 8,100 | 116億5630万 | +0.28% | 7.57 | 0.98 |
| 02/22 | 1,096 | 1,098 | 1,078 | 1,078 | -1.46% | 8,500 | 116億7797万 | +0.56% | 7.59 | 0.98 |
| 02/21 | 1,101 | 1,103 | 1,088 | 1,094 | -1.17% | 8,000 | 118億5130万 | +2.15% | 7.7 | 0.99 |
| 02/20 | 1,110 | 1,110 | 1,100 | 1,107 | 0% | 4,100 | 119億9213万 | +3.55% | 7.79 | 1.01 |
| 02/19 | 1,108 | 1,114 | 1,096 | 1,107 | +1% | 7,300 | 119億9213万 | +3.75% | 7.79 | 1.01 |
| 02/16 | 1,120 | 1,120 | 1,090 | 1,096 | -2.14% | 15,300 | 118億7296万 | +2.91% | 7.72 | 1 |
| 02/15 | 1,100 | 1,121 | 1,092 | 1,120 | +3.51% | 38,100 | 121億3296万 | +5.26% | 7.88 | 1.02 |
| 02/14 | 1,070 | 1,088 | 1,070 | 1,082 | +0.28% | 6,600 | 117億2130万 | +1.98% | 7.62 | 0.98 |
| 02/13 | 1,078 | 1,080 | 1,068 | 1,079 | +0.28% | 7,700 | 116億8880万 | +1.79% | 7.6 | 0.98 |
| 02/09 | 1,076 | 1,078 | 1,065 | 1,076 | +0.28% | 5,400 | 116億5630万 | +1.7% | 7.57 | 0.98 |
| 02/08 | 1,079 | 1,080 | 1,071 | 1,073 | -0.56% | 4,600 | 116億2380万 | +1.61% | 7.55 | 0.98 |
| 02/07 | 1,072 | 1,079 | 1,072 | 1,079 | +0.28% | 2,700 | 116億8880万 | +2.37% | 7.6 | 0.98 |
| 02/06 | 1,073 | 1,076 | 1,070 | 1,076 | +0.37% | 3,000 | 116億5630万 | +2.38% | 7.57 | 0.98 |
| 02/05 | 1,064 | 1,072 | 1,064 | 1,072 | +1.52% | 15,700 | 116億1297万 | +2.19% | 7.55 | 0.97 |
| 02/02 | 1,067 | 1,067 | 1,056 | 1,056 | -0.85% | 4,400 | 114億3964万 | +0.96% | 7.43 | 0.96 |
| 02/01 | 1,064 | 1,066 | 1,060 | 1,065 | +0.09% | 3,400 | 115億3714万 | +1.91% | 7.5 | 0.97 |
| 01/31 | 1,055 | 1,064 | 1,055 | 1,064 | +0.85% | 3,300 | 115億2631万 | +2.01% | 7.49 | 0.97 |
| 01/30 | 1,061 | 1,062 | 1,054 | 1,055 | -0.57% | 3,300 | 114億2881万 | +1.34% | 7.43 | 0.96 |
| 01/29 | 1,060 | 1,063 | 1,057 | 1,061 | +0.09% | 2,500 | 114億9381万 | +2.12% | 7.47 | 0.96 |
| 01/26 | 1,053 | 1,065 | 1,050 | 1,060 | +0.95% | 4,500 | 114億8298万 | +2.12% | 7.46 | 0.96 |
| 01/25 | 1,045 | 1,055 | 1,045 | 1,050 | +0.1% | 2,800 | 113億7465万 | +1.35% | 7.39 | 0.95 |
| 01/24 | 1,049 | 1,049 | 1,042 | 1,049 | -0.1% | 3,200 | 113億6381万 | +1.45% | 7.38 | 0.95 |
| 01/23 | 1,055 | 1,055 | 1,044 | 1,050 | 0% | 4,900 | 113億7465万 | +1.65% | 7.39 | 0.95 |
| 01/22 | 1,045 | 1,050 | 1,045 | 1,050 | +0.29% | 2,500 | 113億7465万 | +1.74% | 7.39 | 0.95 |
| 01/19 | 1,047 | 1,047 | 1,044 | 1,047 | 0% | 2,800 | 113億4215万 | +1.55% | 7.37 | 0.95 |
| 01/18 | 1,051 | 1,052 | 1,042 | 1,047 | -0.38% | 3,700 | 113億4215万 | +1.75% | 7.37 | 0.95 |
| 01/17 | 1,058 | 1,063 | 1,050 | 1,051 | -0.94% | 4,500 | 113億8548万 | +2.24% | 7.4 | 0.96 |
| 01/16 | 1,056 | 1,063 | 1,053 | 1,061 | +0.47% | 5,100 | 114億9381万 | +3.41% | 7.47 | 0.96 |
| 01/15 | 1,062 | 1,068 | 1,056 | 1,056 | -0.47% | 5,600 | 114億3964万 | +3.13% | 7.43 | 0.96 |
| 01/12 | 1,069 | 1,069 | 1,050 | 1,061 | +0.28% | 9,000 | 114億9381万 | +3.82% | 7.47 | 0.96 |
| 01/11 | 1,054 | 1,060 | 1,050 | 1,058 | +0.38% | 5,900 | 114億6131万 | +3.73% | 7.45 | 0.96 |
| 01/10 | 1,039 | 1,054 | 1,039 | 1,054 | +1.44% | 7,000 | 114億1798万 | +3.54% | 7.42 | 0.96 |
| 01/09 | 1,041 | 1,045 | 1,036 | 1,039 | +0.39% | 6,500 | 112億5548万 | +2.26% | 7.31 | 0.94 |
| 01/05 | 1,030 | 1,040 | 1,025 | 1,035 | +0.98% | 8,800 | 112億1215万 | +1.97% | 7.29 | 0.94 |
| 01/04 | 1,014 | 1,030 | 1,014 | 1,025 | +0.79% | 7,800 | 111億382万 | +1.08% | 7.22 | 0.93 |
| 2023 | ||||||||||
| 12/29 | 1,020 | 1,020 | 1,017 | 1,017 | +0.2% | 2,000 | 110億1716万 | +0.39% | 7.16 | 0.93 |
| 12/28 | 1,020 | 1,020 | 1,013 | 1,015 | 0% | 2,800 | 109億9549万 | +0.2% | 7.14 | 0.93 |
| 12/27 | 1,015 | 1,020 | 1,011 | 1,015 | 0% | 9,800 | 109億9549万 | +0.2% | 7.14 | 0.93 |
| 12/26 | 1,015 | 1,018 | 1,012 | 1,015 | -0.2% | 6,000 | 109億9549万 | +0.3% | 7.14 | 0.93 |
| 12/25 | 1,017 | 1,018 | 1,016 | 1,017 | +0.2% | 3,500 | 110億1716万 | +0.49% | 7.16 | 0.93 |
| 12/22 | 1,015 | 1,019 | 1,014 | 1,015 | -0.39% | 2,100 | 109億9549万 | +0.4% | 7.14 | 0.93 |
| 12/21 | 1,015 | 1,019 | 1,013 | 1,019 | +0.39% | 3,500 | 110億3882万 | +0.89% | 7.17 | 0.93 |
| 12/20 | 1,018 | 1,021 | 1,015 | 1,015 | -0.29% | 6,600 | 109億9549万 | +0.5% | 7.14 | 0.93 |
| 12/19 | 1,015 | 1,021 | 1,014 | 1,018 | +0.39% | 3,000 | 110億2799万 | +0.79% | 7.17 | 0.93 |
| 12/18 | 1,017 | 1,019 | 1,014 | 1,014 | -0.29% | 4,000 | 109億8466万 | +0.5% | 7.14 | 0.93 |
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 | 404 3/24 | 323 3/21 | 715,000 3/19 | - | - | +31.69% 5/1 | - |
| 2009年 3月期 | 790 7/14 | 375 4/1 | 150,000 4/4 | - | - | +39.11% 5/12 | -30.2% 10/10 |
| 2010年 3月期 | 870 7/30 | 575 4/8 | 62,600 8/27 | - | - | +18.57% 7/30 | -10.57% 10/5 |
| 2011年 3月期 | 856 2/16 | 551 3/15 | 88,900 2/10 | 92億7304万 | 59億6898万 | +11.14% 2/16 | -21.13% 3/15 |
| 2012年 3月期 | 867 3/27 | 680 4/8 4/7 他2件 | 58,400 8/2 | 93億9221万 | 73億6644万 | +9.02% 7/11 | -6.8% 10/5 |
| 2013年 3月期 | 865 8/16 | 679 9/26 | 72,000 9/18 | 93億7054万 | 73億5560万 | +5.68% 12/12 | -15.68% 9/26 |
| 2014年 3月期 | 790 1/23 | 710 6/10 | 30,500 9/24 | 85億5807万 | 76億9143万 | +3.08% 7/3 | -3.53% 10/1 |
| 2015年 3月期 | 880 3/26 3/25 | 750 5/1 | 24,700 9/25 | 95億3304万 | 81億2475万 | +3.32% 2/20 | -2.82% 4/1 |
| 2016年 3月期 | 979 9/25 | 806 8/25 | 34,800 5/20 | 106億550万 | 87億3139万 | +7.07% 5/20 | -8.65% 8/25 |
| 2017年 3月期 | 980 3/27 | 836 6/24 | 16,100 9/28 | 106億1634万 | 90億5638万 | +3.57% 3/27 | -4.1% 4/6 |
| 2018年 3月期 | 1,017 1/12 | 900 4/17 4/14 | 16,300 2/6 9/27 | 110億1716万 | 97億4970万 | +2.9% 1/12 | -2.77% 2/6 |
| 2019年 3月期 | 1,010 6/13 | 767 12/25 | 74,400 6/21 | 109億4133万 | 83億891万 | +2.56% 1/21 | -13.27% 12/25 |
| 2020年 3月期 | 935 2/17 | 787 3/13 | 18,300 2/27 | 101億2885万 | 85億2557万 | +18.18% 4/21 | -9.15% 3/13 |
| 2021年 3月期 | 1,510 8/21 | 830 4/3 | 117,400 4/21 | 163億5783万 | 89億9139万 | +17.95% 7/13 | -9.02% 10/7 |
| 2022年 3月期 | 1,194 4/1 | 967 12/28 | 19,500 6/30 | 129億3460万 | 104億7551万 | +6.22% 2/15 | -5.39% 10/7 |
| 2023年 3月期 | 1,030 9/12 | 948 12/28 | 16,300 7/5 | 111億5799万 | 102億6968万 | +1.78% 1/17 | -3.88% 10/3 |
| 2024年 3月期 | 1,160 3/27 | 950 4/25 | 38,100 2/15 | 125億6628万 | 102億9135万 | +5.64% 9/25 | -4.77% 10/3 |
| 最新 | 1,038 2024/5/17 | 4,500 | 112億4465万 | -3.89% 1,080 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/25
- 12%（1.12倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- 9%（1.09倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 3%（1.03倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 16%（1.16倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 12%（1.12倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 31%（1.31倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/05/17 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
323円（2008/03/21） - 221%（3.21倍）
1,038円（5/17）