株価チャート
株価
5/17
- 前日 (5/16)
- 154
- 始値
- 154
- 高値
- 155
- 安値
- 154
- 終値 +0.65%
- 155
- 出来高 +182.35%
- 4,800
乖離率
- 株価（5日）
移動平均値 - 0%
155 - 株価（25日）
移動平均値 - 0%
155 - 出来高（5日）
移動平均値 - -3.23%
4,960
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 | 154 | 155 | 154 | 155 | +0.65% | 4,800 | 22億8346万 | 0% | - | 8.1 |
| 05/16 | 154 | 155 | 154 | 154 | 0% | 1,700 | 22億6872万 | -0.65% | - | 8.05 |
| 05/15 | 155 | 156 | 154 | 154 | -0.65% | 10,100 | 22億6872万 | -0.65% | - | 8.05 |
| 05/14 | 156 | 156 | 155 | 155 | -0.64% | 3,300 | 22億8346万 | 0% | - | 8.1 |
| 05/13 | 155 | 156 | 155 | 156 | +0.65% | 4,900 | 22億9819万 | +0.65% | - | 8.15 |
| 05/10 | 155 | 155 | 154 | 155 | 0% | 2,700 | 22億8346万 | 0% | - | 8.1 |
| 05/09 | 155 | 156 | 155 | 155 | 0% | 4,200 | 22億8346万 | 0% | - | 8.1 |
| 05/08 | 156 | 156 | 155 | 155 | -0.64% | 3,500 | 22億8346万 | 0% | - | 8.1 |
| 05/07 | 155 | 156 | 154 | 156 | +0.65% | 5,200 | 22億9819万 | +0.65% | - | 8.15 |
| 05/02 | 154 | 155 | 154 | 155 | +0.65% | 7,400 | 22億8346万 | -0.64% | - | 8.1 |
| 05/01 | 153 | 155 | 153 | 154 | -0.65% | 4,700 | 22億6872万 | -1.91% | - | 8.05 |
| 04/30 | 154 | 155 | 153 | 155 | +0.65% | 3,300 | 22億8346万 | -1.9% | - | 8.1 |
| 04/26 | 154 | 155 | 153 | 154 | 0% | 36,400 | 22億6872万 | -3.14% | - | 8.05 |
| 04/25 | 154 | 155 | 154 | 154 | 0% | 4,200 | 22億6872万 | -3.75% | - | 8.05 |
| 04/24 | 154 | 154 | 153 | 154 | 0% | 7,400 | 22億6872万 | -4.35% | - | 8.05 |
| 04/23 | 155 | 155 | 153 | 154 | 0% | 7,300 | 22億6872万 | -4.94% | - | 8.05 |
| 04/22 | 155 | 155 | 153 | 154 | 0% | 5,300 | 22億6872万 | -5.52% | - | 8.05 |
| 04/19 | 155 | 155 | 153 | 154 | 0% | 12,400 | 22億6872万 | -6.1% | - | 8.05 |
| 04/18 | 152 | 154 | 152 | 154 | +1.32% | 7,100 | 22億6872万 | -6.1% | - | 8.05 |
| 04/17 | 153 | 153 | 152 | 152 | -0.65% | 8,000 | 22億3926万 | -7.88% | - | 7.94 |
| 04/16 | 155 | 156 | 153 | 153 | -1.29% | 21,200 | 22億5399万 | -7.83% | - | 7.99 |
| 04/15 | 156 | 157 | 153 | 155 | -0.64% | 25,000 | 22億8346万 | -7.19% | - | 8.1 |
| 04/12 | 156 | 157 | 155 | 156 | 0% | 21,100 | 22億9819万 | -6.59% | - | 8.15 |
| 04/11 | 156 | 157 | 155 | 156 | 0% | 9,100 | 22億9819万 | -7.14% | - | 8.15 |
| 04/10 | 155 | 157 | 155 | 156 | +0.65% | 9,000 | 22億9819万 | -7.69% | - | 8.15 |
| 04/09 | 156 | 157 | 155 | 155 | -1.27% | 10,500 | 22億8346万 | -8.28% | - | 8.1 |
| 04/08 | 157 | 157 | 155 | 157 | 0% | 8,300 | 23億1292万 | -7.65% | - | 8.2 |
| 04/05 | 155 | 157 | 155 | 157 | 0% | 16,600 | 23億1292万 | -8.19% | - | 8.2 |
| 04/04 | 157 | 158 | 155 | 157 | 0% | 10,000 | 23億1292万 | -8.19% | - | 8.2 |
| 04/03 | 157 | 159 | 156 | 157 | +0.64% | 14,000 | 23億1292万 | -8.72% | - | 8.2 |
| 04/02 | 158 | 159 | 156 | 156 | -1.27% | 20,500 | 22億9819万 | -9.3% | - | 8.15 |
| 04/01 | 161 | 161 | 157 | 158 | -1.86% | 47,800 | 23億2765万 | -8.67% | - | 8.25 |
| 03/29 | 163 | 163 | 160 | 161 | -0.62% | 74,700 | 23億7185万 | -7.47% | - | 8.41 |
| 03/28 | 164 | 164 | 159 | 162 | -11.96% | 252,000 | 23億8658万 | -6.9% | - | 8.46 |
| 03/27 | 181 | 185 | 181 | 184 | +1.66% | 117,500 | 27億1068万 | +5.75% | - | 9.61 |
| 03/26 | 182 | 183 | 180 | 181 | -0.55% | 37,700 | 26億6649万 | +4.02% | - | 9.46 |
| 03/25 | 180 | 182 | 179 | 182 | +1.68% | 37,400 | 26億8122万 | +5.2% | - | 9.51 |
| 03/22 | 180 | 181 | 178 | 179 | +0.56% | 27,900 | 26億3702万 | +3.47% | - | 9.35 |
| 03/21 | 179 | 180 | 178 | 178 | -0.56% | 25,100 | 26億2229万 | +2.89% | - | 9.3 |
| 03/19 | 177 | 179 | 176 | 179 | +1.7% | 27,000 | 26億3702万 | +4.07% | - | 9.35 |
| 03/18 | 176 | 177 | 172 | 176 | +1.15% | 40,600 | 25億9283万 | +2.33% | - | 9.19 |
| 03/15 | 174 | 174 | 172 | 174 | +1.16% | 10,600 | 25億6336万 | +1.16% | - | 9.09 |
| 03/14 | 174 | 174 | 172 | 172 | 0% | 5,800 | 25億3390万 | +0.58% | - | 8.99 |
| 03/13 | 173 | 173 | 171 | 172 | -0.58% | 16,700 | 25億3390万 | +0.58% | - | 8.99 |
| 03/12 | 171 | 173 | 171 | 173 | +1.17% | 11,000 | 25億4863万 | +1.17% | - | 9.04 |
| 03/11 | 174 | 174 | 171 | 171 | -1.72% | 18,500 | 25億1917万 | 0% | - | 8.93 |
| 03/08 | 174 | 174 | 172 | 174 | 0% | 9,500 | 25億6336万 | +1.75% | - | 9.09 |
| 03/07 | 172 | 174 | 171 | 174 | +1.75% | 15,300 | 25億6336万 | +1.75% | - | 9.09 |
| 03/06 | 171 | 172 | 171 | 171 | 0% | 14,400 | 25億1917万 | +0.59% | - | 8.93 |
| 03/05 | 172 | 172 | 170 | 171 | -0.58% | 27,200 | 25億1917万 | +0.59% | - | 8.93 |
| 03/04 | 173 | 173 | 172 | 172 | -0.58% | 15,500 | 25億3390万 | +1.18% | - | 8.99 |
| 03/01 | 174 | 174 | 172 | 173 | 0% | 23,400 | 25億4863万 | +2.37% | - | 9.04 |
| 02/29 | 175 | 175 | 171 | 173 | -0.57% | 27,700 | 25億4863万 | +2.37% | - | 9.04 |
| 02/28 | 172 | 174 | 171 | 174 | +1.75% | 14,300 | 25億6336万 | +2.96% | - | 9.09 |
| 02/27 | 170 | 172 | 170 | 171 | 0% | 15,000 | 25億1917万 | +1.79% | - | 8.93 |
| 02/26 | 171 | 172 | 170 | 171 | +0.59% | 14,300 | 25億1917万 | +1.79% | - | 8.93 |
| 02/22 | 170 | 171 | 170 | 170 | -0.58% | 5,000 | 25億444万 | +1.19% | - | 8.88 |
| 02/21 | 171 | 171 | 169 | 171 | 0% | 16,200 | 25億1917万 | +2.4% | - | 8.93 |
| 02/20 | 170 | 171 | 170 | 171 | 0% | 5,900 | 25億1917万 | +2.4% | - | 8.93 |
| 02/19 | 171 | 172 | 170 | 171 | 0% | 4,900 | 25億1917万 | +2.4% | - | 8.93 |
| 02/16 | 169 | 171 | 169 | 171 | 0% | 11,300 | 25億1917万 | +3.01% | - | 8.93 |
| 02/15 | 170 | 171 | 169 | 171 | +1.18% | 8,100 | 25億1917万 | +3.01% | - | 8.93 |
| 02/14 | 170 | 170 | 169 | 169 | 0% | 8,300 | 24億8970万 | +1.81% | - | 8.83 |
| 02/13 | 170 | 171 | 169 | 169 | -0.59% | 26,400 | 24億8970万 | +2.42% | - | 8.83 |
| 02/09 | 170 | 170 | 169 | 170 | 0% | 12,200 | 25億444万 | +3.03% | - | 8.88 |
| 02/08 | 170 | 170 | 169 | 170 | +0.59% | 5,400 | 25億444万 | +3.66% | - | 8.88 |
| 02/07 | 170 | 170 | 168 | 169 | -0.59% | 13,600 | 24億8970万 | +3.05% | - | 8.83 |
| 02/06 | 170 | 170 | 169 | 170 | 0% | 6,300 | 25億444万 | +4.29% | - | 8.88 |
| 02/05 | 170 | 170 | 168 | 170 | +0.59% | 12,100 | 25億444万 | +4.29% | - | 8.88 |
| 02/02 | 169 | 170 | 167 | 169 | +1.2% | 11,100 | 24億8970万 | +4.32% | - | 8.83 |
| 02/01 | 168 | 169 | 167 | 167 | 0% | 11,000 | 24億6024万 | +3.73% | - | 8.72 |
| 01/31 | 166 | 168 | 166 | 167 | +1.21% | 10,800 | 24億6024万 | +3.73% | - | 8.72 |
| 01/30 | 165 | 166 | 165 | 165 | 0% | 8,400 | 24億3078万 | +2.48% | - | 8.62 |
| 01/29 | 165 | 165 | 164 | 165 | +0.61% | 6,100 | 24億3078万 | +3.13% | - | 8.62 |
| 01/26 | 164 | 164 | 163 | 164 | +0.61% | 6,600 | 24億1604万 | +2.5% | - | 8.57 |
| 01/25 | 163 | 164 | 163 | 163 | -0.61% | 4,100 | 24億131万 | +1.88% | - | 8.52 |
| 01/24 | 164 | 164 | 163 | 164 | 0% | 7,000 | 24億1604万 | +3.14% | - | 8.57 |
| 01/23 | 163 | 164 | 162 | 164 | 0% | 9,000 | 24億1604万 | +3.14% | - | 8.57 |
| 01/22 | 163 | 164 | 162 | 164 | +1.23% | 8,200 | 24億1604万 | +3.14% | - | 8.57 |
| 01/19 | 164 | 164 | 162 | 162 | -1.22% | 8,300 | 23億8658万 | +2.53% | - | 8.46 |
| 01/18 | 163 | 164 | 162 | 164 | 0% | 8,000 | 24億1604万 | +3.8% | - | 8.57 |
| 01/17 | 163 | 164 | 163 | 164 | +0.61% | 6,500 | 24億1604万 | +3.8% | - | 8.57 |
| 01/16 | 163 | 163 | 162 | 163 | +0.62% | 6,900 | 24億131万 | +3.16% | - | 8.52 |
| 01/15 | 163 | 163 | 161 | 162 | +0.62% | 5,400 | 23億8658万 | +3.18% | - | 8.46 |
| 01/12 | 164 | 164 | 161 | 161 | -1.23% | 11,500 | 23億7185万 | +2.55% | - | 8.41 |
| 01/11 | 164 | 164 | 163 | 163 | +0.62% | 9,600 | 24億131万 | +3.82% | - | 8.52 |
| 01/10 | 162 | 163 | 161 | 162 | +0.62% | 15,000 | 23億8658万 | +3.18% | - | 8.46 |
| 01/09 | 160 | 161 | 160 | 161 | +1.26% | 12,800 | 23億7185万 | +2.55% | - | 8.41 |
| 01/05 | 160 | 161 | 159 | 159 | 0% | 11,700 | 23億4238万 | +1.27% | - | 8.31 |
| 01/04 | 158 | 160 | 157 | 159 | +0.63% | 24,900 | 23億4238万 | +1.27% | - | 8.31 |
| 2023 | ||||||||||
| 12/29 | 154 | 158 | 154 | 158 | +2.6% | 25,200 | 23億2765万 | +0.64% | - | 30.8 |
| 12/28 | 154 | 154 | 152 | 154 | +0.65% | 18,800 | 22億6872万 | -1.91% | - | 30.02 |
| 12/27 | 153 | 154 | 151 | 153 | -0.65% | 69,900 | 22億5399万 | -2.55% | - | 29.83 |
| 12/26 | 155 | 155 | 153 | 154 | -0.65% | 26,000 | 22億6872万 | -1.91% | - | 30.02 |
| 12/25 | 155 | 155 | 154 | 155 | -0.64% | 31,500 | 22億8346万 | -1.27% | - | 30.22 |
| 12/22 | 155 | 156 | 155 | 156 | 0% | 22,200 | 22億9819万 | -1.27% | - | 30.41 |
| 12/21 | 155 | 156 | 155 | 156 | +0.65% | 16,000 | 22億9819万 | -1.27% | - | 30.41 |
| 12/20 | 156 | 156 | 155 | 155 | -0.64% | 22,700 | 22億8346万 | -1.9% | - | 30.22 |
| 12/19 | 157 | 157 | 155 | 156 | -0.64% | 17,900 | 22億9819万 | -1.27% | - | 30.41 |
| 12/18 | 156 | 157 | 155 | 157 | +0.64% | 22,100 | 23億1292万 | -0.63% | - | 30.61 |
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 | |
| 2013年 9月期 | 2,950 5,900 7/10 | 850 1,700 9/24 | 4,592,200 2,296,100 7/10 | 61億5960万 | 17億7480万 | +0.17% 9/12 | -23.07% 8/28 |
| 2014年 9月期 | 920 1,840 10/23 1,840 10/10 | 345 689 5/21 | 277,600 138,800 9/11 | 19億2096万 | 9億6735万 | +16.79% 6/16 | -36.97% 5/13 |
| 2015年 3月期 | 795 1,589 2/18 | 259 518 12/25 | 1,396,400 698,200 2/18 | 84億2805万 | 7億2727万 | +98.41% 2/18 | -11.74% 12/25 |
| 2016年 3月期 | 709 1,418 5/28 | 247 493 2/12 | 517,800 258,900 12/29 | 75億2107万 | 26億1487万 | +22.12% 3/31 | -28.24% 2/12 |
| 2017年 3月期 | 375 750 5/31 | 208 416 11/21 | 86,800 43,400 4/1 | 39億7800万 | 22億646万 | +73.98% 4/5 | -17.49% 6/15 |
| 2018年 3月期 | 2,500 7/4 | 283 566 4/17 | 2,454,600 1,227,300 5/19 | 265億2000万 | 30億206万 | +172.53% 5/24 | -20.32% 8/4 |
| 2019年 3月期 | 1,202 4/2 | 263 12/25 | 743,200 9/27 | 127億5081万 | 30億8972万 | +37.01% 2/28 | -29.53% 12/25 |
| 2020年 3月期 | 530 9/12 | 270 3/30 | 188,900 3/23 | 62億2644万 | 31億7196万 | +15.2% 9/11 | -32.66% 4/6 |
| 2021年 3月期 | 353 5/28 | 202 12/28 | 3,004,000 2/4 | 41億4704万 | 24億9296万 | +17.66% 2/10 | -15.74% 7/3 |
| 2022年 3月期 | 628 11/11 | 201 10/5 | 13,192,600 11/11 | 86億604万 | 27億5146万 | +104.04% 11/10 | -23.37% 12/20 |
| 2023年 3月期 | 290 4/8 | 168 3/30 | 1,705,500 4/8 | 39億9733万 | 24億1565万 | +7.04% 5/9 | -9.81% 4/10 |
| 2024年 3月期 | 189 5/9 | 148 6/6 5/30 他2件 | 1,831,800 6/7 | 27億3084万 | 21億5397万 | +10.76% 5/11 | -9.53% 4/2 |
| 最新 | 155 2024/5/17 | 4,800 | 22億8346万 | 0% 155 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -62%（0.38倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- -34%（0.66倍）
- 2017/12/29 vs 2016/12/30
- 464%（5.64倍）
- 2018/12/28 vs 2017/12/29
- -76%（0.24倍）
- 2019/12/30 vs 2018/12/28
- 52%（1.52倍）
- 2020/12/30 vs 2019/12/30
- -56%（0.44倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/05/17 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
148円（2023/06/06） - 5%（1.05倍）
155円（5/17）