株価チャート
株価
5/16
- 前日 (5/15)
- 2,917
- 始値
- 2,835
- 高値
- 2,892
- 安値
- 2,731
- 終値 -6.24%
- 2,735
- 出来高 +99.29%
- 55,800
乖離率
- 株価（5日）
移動平均値 - -5.79%
2,903 - 株価（25日）
移動平均値 - -7.97%
2,972 - 出来高（5日）
移動平均値 - +91.88%
29,080
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 2,835 | 2,892 | 2,731 | 2,735 | -6.24% | 55,800 | 97億1772万 | -7.97% | 9.29 | 0.84 |
| 05/15 | 2,951 | 2,951 | 2,860 | 2,917 | -0.41% | 28,000 | 103億6438万 | -2.25% | 9.91 | 0.89 |
| 05/14 | 3,030 | 3,030 | 2,922 | 2,929 | -3.81% | 15,000 | 104億702万 | -2.04% | 9.95 | 0.9 |
| 05/13 | 2,907 | 3,045 | 2,907 | 3,045 | +5.4% | 35,300 | 108億1918万 | +1.53% | 10.34 | 0.93 |
| 05/10 | 2,910 | 2,910 | 2,850 | 2,889 | -0.41% | 11,300 | 102億6490万 | -3.73% | 9.81 | 0.88 |
| 05/09 | 2,970 | 2,970 | 2,888 | 2,901 | -1.99% | 8,700 | 103億753万 | -3.65% | 9.85 | 0.89 |
| 05/08 | 3,035 | 3,080 | 2,960 | 2,960 | +0.54% | 14,700 | 105億1717万 | -2.02% | 10.05 | 0.91 |
| 05/07 | 2,989 | 3,040 | 2,935 | 2,944 | -0.24% | 12,000 | 104億6032万 | -2.93% | 10 | 0.9 |
| 05/02 | 2,961 | 2,991 | 2,951 | 2,951 | -0.64% | 2,700 | 104億8519万 | -3.15% | 10.02 | 0.9 |
| 05/01 | 2,951 | 3,000 | 2,941 | 2,970 | -1.16% | 9,900 | 105億5270万 | -3.1% | 10.09 | 0.91 |
| 04/30 | 2,925 | 3,030 | 2,907 | 3,005 | +2.7% | 18,400 | 106億7705万 | -2.44% | 10.21 | 0.92 |
| 04/26 | 2,890 | 2,926 | 2,880 | 2,926 | +0.58% | 6,000 | 103億9636万 | -5.4% | 9.94 | 0.89 |
| 04/25 | 2,897 | 2,922 | 2,870 | 2,909 | -1.29% | 10,800 | 103億3596万 | -6.46% | 9.88 | 0.89 |
| 04/24 | 2,881 | 2,971 | 2,871 | 2,947 | +3.55% | 13,400 | 104億7097万 | -5.82% | 10.01 | 0.9 |
| 04/23 | 2,894 | 2,894 | 2,819 | 2,846 | -0.07% | 12,200 | 101億1211万 | -9.45% | 9.67 | 0.87 |
| 04/22 | 2,891 | 2,930 | 2,800 | 2,848 | -0.04% | 42,600 | 101億1922万 | -9.82% | 9.67 | 0.87 |
| 04/19 | 2,971 | 2,983 | 2,778 | 2,849 | -4.87% | 43,400 | 101億2277万 | -10.24% | 9.68 | 0.87 |
| 04/18 | 2,952 | 2,997 | 2,924 | 2,995 | -0.33% | 21,000 | 106億4152万 | -6.23% | 10.17 | 0.92 |
| 04/17 | 3,010 | 3,055 | 2,990 | 3,005 | -0.17% | 13,400 | 106億7705万 | -6.44% | 10.21 | 0.92 |
| 04/16 | 3,065 | 3,085 | 3,010 | 3,010 | -2.9% | 17,400 | 106億9482万 | -6.78% | 10.22 | 0.92 |
| 04/15 | 3,100 | 3,135 | 3,095 | 3,100 | -1.9% | 7,600 | 110億1460万 | -4.44% | 10.53 | 0.95 |
| 04/12 | 3,130 | 3,175 | 3,130 | 3,160 | +1.28% | 11,900 | 112億2778万 | -3.1% | 10.73 | 0.97 |
| 04/11 | 3,135 | 3,150 | 3,110 | 3,120 | -1.42% | 6,300 | 110億8566万 | -4.85% | 10.6 | 0.95 |
| 04/10 | 3,175 | 3,210 | 3,150 | 3,165 | -0.31% | 8,200 | 112億4555万 | -3.97% | 10.75 | 0.97 |
| 04/09 | 3,070 | 3,175 | 3,070 | 3,175 | +4.79% | 19,800 | 112億8108万 | -4.08% | 10.78 | 0.97 |
| 04/08 | 3,095 | 3,135 | 3,005 | 3,030 | -1.14% | 32,700 | 107億6588万 | -8.82% | 10.29 | 0.93 |
| 04/05 | 3,025 | 3,110 | 3,025 | 3,065 | -3.01% | 13,400 | 108億9024万 | -7.99% | 10.41 | 0.94 |
| 04/04 | 3,150 | 3,205 | 3,115 | 3,160 | +1.77% | 18,500 | 112億2778万 | -5.28% | 10.73 | 0.97 |
| 04/03 | 3,050 | 3,150 | 3,030 | 3,105 | -0.8% | 27,000 | 110億3236万 | -7.04% | 10.55 | 0.95 |
| 04/02 | 3,180 | 3,180 | 3,110 | 3,130 | -0.63% | 16,200 | 111億2119万 | -6.32% | 10.63 | 0.96 |
| 04/01 | 3,275 | 3,365 | 3,135 | 3,150 | -3.23% | 26,000 | 111億9225万 | -5.72% | 10.7 | 0.96 |
| 03/29 | 3,325 | 3,325 | 3,210 | 3,255 | -1.66% | 28,100 | 115億6533万 | -2.57% | 13.42 | 1 |
| 03/28 | 3,240 | 3,345 | 3,175 | 3,310 | -2.07% | 25,100 | 117億6075万 | -0.51% | 13.65 | 1.01 |
| 03/27 | 3,350 | 3,380 | 3,300 | 3,380 | +0.9% | 19,700 | 120億947万 | +2.05% | 13.94 | 1.03 |
| 03/26 | 3,330 | 3,455 | 3,330 | 3,350 | +0.6% | 20,800 | 119億287万 | +1.64% | 13.81 | 1.02 |
| 03/25 | 3,375 | 3,420 | 3,330 | 3,330 | -0.89% | 22,500 | 118億3181万 | +1.46% | 13.73 | 1.02 |
| 03/22 | 3,395 | 3,450 | 3,305 | 3,360 | -0.59% | 26,700 | 119億3840万 | +2.82% | 13.85 | 1.03 |
| 03/21 | 3,400 | 3,410 | 3,345 | 3,380 | +2.89% | 24,700 | 120億947万 | +4% | 13.94 | 1.03 |
| 03/19 | 3,200 | 3,285 | 3,190 | 3,285 | +1.23% | 31,800 | 116億7192万 | +1.77% | 13.55 | 1 |
| 03/18 | 3,085 | 3,250 | 3,085 | 3,245 | +0.62% | 43,000 | 115億2980万 | +1.34% | 13.38 | 0.99 |
| 03/15 | 3,330 | 3,350 | 3,220 | 3,225 | -4.16% | 34,800 | 114億5874万 | +1.48% | 13.3 | 0.99 |
| 03/14 | 3,380 | 3,445 | 3,355 | 3,365 | -2.46% | 26,900 | 119億5617万 | +6.69% | 13.88 | 1.03 |
| 03/13 | 3,595 | 3,595 | 3,380 | 3,450 | +0.73% | 28,600 | 122億5818万 | +10.4% | 14.23 | 1.06 |
| 03/12 | 3,340 | 3,485 | 3,340 | 3,425 | +1.48% | 29,400 | 121億6936万 | +10.84% | 14.12 | 1.05 |
| 03/11 | 3,355 | 3,465 | 3,325 | 3,375 | -4.39% | 50,000 | 119億9170万 | +10.47% | 13.92 | 1.03 |
| 03/08 | 3,625 | 3,695 | 3,515 | 3,530 | -2.49% | 52,900 | 125億4243万 | +16.77% | 14.56 | 1.08 |
| 03/07 | 3,700 | 3,765 | 3,585 | 3,620 | +2.55% | 73,200 | 128億6221万 | +21.15% | 14.93 | 1.11 |
| 03/06 | 3,455 | 3,530 | 3,405 | 3,530 | +0.14% | 43,700 | 125億4243万 | +19.7% | 14.56 | 1.08 |
| 03/05 | 3,415 | 3,530 | 3,400 | 3,525 | +1.15% | 66,100 | 125億2467万 | +20.97% | 14.54 | 1.08 |
| 03/04 | 3,300 | 3,485 | 3,290 | 3,485 | +7.89% | 83,200 | 123億8254万 | +21.13% | 14.37 | 1.07 |
| 03/01 | 3,200 | 3,280 | 3,180 | 3,230 | +0.94% | 28,900 | 114億7650万 | +13.49% | 13.32 | 0.99 |
| 02/29 | 3,245 | 3,255 | 3,195 | 3,200 | -1.69% | 38,800 | 113億6991万 | +13.35% | 13.2 | 0.98 |
| 02/28 | 3,135 | 3,270 | 3,110 | 3,255 | +3.99% | 58,900 | 115億6533万 | +16.21% | 13.42 | 1 |
| 02/27 | 3,150 | 3,170 | 3,080 | 3,130 | -0.32% | 30,000 | 111億2119万 | +12.67% | 12.91 | 0.96 |
| 02/26 | 3,160 | 3,160 | 3,095 | 3,140 | 0% | 44,900 | 111億5672万 | +13.77% | 12.95 | 0.96 |
| 02/22 | 3,050 | 3,165 | 3,005 | 3,140 | +7.98% | 72,300 | 111億5672万 | +14.89% | 12.95 | 0.96 |
| 02/21 | 2,905 | 2,970 | 2,869 | 2,908 | -0.89% | 20,400 | 103億3240万 | +7.5% | 11.99 | 0.89 |
| 02/20 | 2,971 | 3,020 | 2,921 | 2,934 | -1.71% | 22,900 | 104億2478万 | +9.15% | 12.1 | 0.9 |
| 02/19 | 3,035 | 3,060 | 2,960 | 2,985 | -0.07% | 46,500 | 106億599万 | +11.76% | 12.31 | 0.91 |
| 02/16 | 3,000 | 3,010 | 2,920 | 2,987 | +0.13% | 49,600 | 106億1310万 | +12.67% | 12.32 | 0.91 |
| 02/15 | 2,933 | 3,030 | 2,906 | 2,983 | +2.65% | 55,000 | 105億9889万 | +13.29% | 12.3 | 0.91 |
| 02/14 | 2,835 | 2,999 | 2,716 | 2,906 | +2.69% | 104,100 | 103億2530万 | +11.13% | 11.98 | 0.89 |
| 02/13 | 2,731 | 2,869 | 2,730 | 2,830 | +6.83% | 100,000 | 100億5526万 | +9.14% | 11.67 | 0.87 |
| 02/09 | 2,648 | 2,660 | 2,625 | 2,649 | +0.68% | 14,600 | 94億1215万 | +2.95% | 10.92 | 0.81 |
| 02/08 | 2,636 | 2,670 | 2,608 | 2,631 | +0.23% | 16,700 | 93億4820万 | +2.65% | 10.85 | 0.8 |
| 02/07 | 2,621 | 2,630 | 2,602 | 2,625 | -0.72% | 8,400 | 93億2688万 | +2.78% | 10.82 | 0.8 |
| 02/06 | 2,583 | 2,646 | 2,579 | 2,644 | +2.28% | 10,700 | 93億9439万 | +3.97% | 10.9 | 0.81 |
| 02/05 | 2,554 | 2,608 | 2,554 | 2,585 | +1.29% | 30,900 | 91億8475万 | +2.25% | 10.66 | 0.79 |
| 02/02 | 2,570 | 2,595 | 2,552 | 2,552 | -1.09% | 19,500 | 90億6750万 | +1.67% | 10.52 | 0.78 |
| 02/01 | 2,601 | 2,610 | 2,557 | 2,580 | -2.27% | 12,900 | 91億6699万 | +3.53% | 10.64 | 0.79 |
| 01/31 | 2,613 | 2,644 | 2,611 | 2,640 | -0.49% | 14,400 | 93億8017万 | +6.71% | 10.89 | 0.81 |
| 01/30 | 2,662 | 2,671 | 2,643 | 2,653 | +0.42% | 6,700 | 94億2636万 | +8.11% | 10.94 | 0.81 |
| 01/29 | 2,649 | 2,685 | 2,630 | 2,642 | +0.88% | 18,000 | 93億8728万 | +8.5% | 10.89 | 0.81 |
| 01/26 | 2,702 | 2,702 | 2,598 | 2,619 | -3.07% | 36,600 | 93億556万 | +8.4% | 10.8 | 0.8 |
| 01/25 | 2,655 | 2,709 | 2,636 | 2,702 | +1.77% | 12,800 | 96億47万 | +12.63% | 11.14 | 0.83 |
| 01/24 | 2,636 | 2,699 | 2,627 | 2,655 | +0.57% | 16,900 | 94億3347万 | +11.51% | 10.95 | 0.81 |
| 01/23 | 2,689 | 2,689 | 2,622 | 2,640 | -2.26% | 31,100 | 93億8017万 | +11.68% | 10.89 | 0.81 |
| 01/22 | 2,680 | 2,726 | 2,638 | 2,701 | +1.2% | 41,100 | 95億9691万 | +14.99% | 11.14 | 0.83 |
| 01/19 | 2,515 | 2,669 | 2,489 | 2,669 | +8.28% | 85,500 | 94億8321万 | +14.55% | 11.01 | 0.82 |
| 01/18 | 2,452 | 2,489 | 2,449 | 2,465 | +0.98% | 8,300 | 87億5838万 | +6.62% | 10.16 | 0.75 |
| 01/17 | 2,504 | 2,527 | 2,435 | 2,441 | -1.45% | 11,900 | 86億7311万 | +6.04% | 10.07 | 0.75 |
| 01/16 | 2,516 | 2,519 | 2,477 | 2,477 | -1.51% | 9,200 | 88億102万 | +7.98% | 10.21 | 0.76 |
| 01/15 | 2,489 | 2,517 | 2,458 | 2,515 | +1.49% | 15,800 | 89億3604万 | +9.97% | 10.37 | 0.77 |
| 01/12 | 2,543 | 2,582 | 2,470 | 2,478 | -2.56% | 37,300 | 88億457万 | +8.78% | 10.22 | 0.76 |
| 01/11 | 2,600 | 2,600 | 2,515 | 2,543 | +0.12% | 40,400 | 90億3552万 | +11.88% | 10.49 | 0.78 |
| 01/10 | 2,382 | 2,542 | 2,382 | 2,540 | +8.09% | 107,400 | 90億2486万 | +12.14% | 10.47 | 0.78 |
| 01/09 | 2,371 | 2,371 | 2,322 | 2,350 | +1.25% | 9,600 | 83億4978万 | +4.07% | 9.69 | 0.72 |
| 01/05 | 2,390 | 2,390 | 2,321 | 2,321 | -3.53% | 42,900 | 82億4674万 | +2.84% | 9.57 | 0.71 |
| 01/04 | 2,350 | 2,412 | 2,338 | 2,406 | -0.04% | 22,800 | 85億4875万 | +6.51% | 9.92 | 0.74 |
| 2023 | ||||||||||
| 12/29 | 2,350 | 2,423 | 2,312 | 2,407 | +2.51% | 31,200 | 85億5230万 | +6.55% | 9.93 | 0.77 |
| 12/28 | 2,254 | 2,349 | 2,252 | 2,348 | +2.94% | 20,000 | 83億4267万 | +3.89% | 9.68 | 0.75 |
| 12/27 | 2,183 | 2,296 | 2,182 | 2,281 | +6.94% | 51,000 | 81億461万 | +0.8% | 9.41 | 0.73 |
| 12/26 | 2,120 | 2,168 | 2,116 | 2,133 | +1.52% | 53,500 | 75億7875万 | -5.83% | 8.8 | 0.68 |
| 12/25 | 2,144 | 2,144 | 2,101 | 2,101 | -1.22% | 32,400 | 74億6505万 | -7.53% | 8.66 | 0.67 |
| 12/22 | 2,135 | 2,150 | 2,125 | 2,127 | -0.84% | 37,400 | 75億5743万 | -6.71% | 8.77 | 0.68 |
| 12/21 | 2,148 | 2,156 | 2,136 | 2,145 | -1.15% | 14,100 | 76億2139万 | -6.25% | 8.84 | 0.68 |
| 12/20 | 2,183 | 2,196 | 2,150 | 2,170 | -0.23% | 13,100 | 77億1022万 | -5.49% | 8.95 | 0.69 |
| 12/19 | 2,183 | 2,183 | 2,150 | 2,175 | -0.37% | 13,800 | 77億2798万 | -5.43% | 8.97 | 0.69 |
| 12/18 | 2,257 | 2,258 | 2,145 | 2,183 | -3.54% | 88,900 | 77億5641万 | -5.33% | 9 | 0.7 |
| 12/15 | 2,217 | 2,314 | 2,217 | 2,263 | +1.75% | 14,100 | 80億4066万 | -1.99% | 9.33 | 0.72 |
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 | 918 459 4/4 459 4/2 | 416 208 3/24 | 18,000 36,000 5/31 | - | - | +5.81% 10/16 | -18.04% 2/12 |
| 2009年 3月期 | 480 240 7/18 | 130 65 3/18 65 3/4 他2件 | 15,000 30,000 7/18 | - | - | +58.06% 5/28 | -42.16% 2/20 |
| 2010年 3月期 | 340 170 7/6 | 156 78 4/1 | 5,500 11,000 6/11 | - | - | +39.13% 6/29 | -13.46% 8/14 |
| 2011年 3月期 | 630 315 12/29 | 258 129 4/19 | 24,000 48,000 12/22 | 15億9768万 | 6億5428万 | +59.01% 12/22 | -43.15% 3/15 |
| 2012年 3月期 | 518 259 7/11 | 314 157 8/9 | 11,000 22,000 6/20 | 13億1364万 | 7億9630万 | +14.83% 7/11 | -21.91% 8/9 |
| 2013年 3月期 | 338 169 4/2 | 190 95 11/9 | 13,000 26,000 9/20 | 8億5716万 | 4億8184万 | +42.66% 5/22 | -20.93% 10/11 |
| 2014年 3月期 | 540 270 9/26 | 228 114 4/8 114 4/5 | 196,000 392,000 9/26 | 13億6944万 | 5億7820万 | +54.48% 9/25 | -11.49% 8/8 |
| 2015年 3月期 | 810 405 6/25 | 282 141 5/9 | 318,000 636,000 6/25 | 20億5416万 | 7億1515万 | +81.68% 6/24 | -18.52% 10/15 |
| 2016年 3月期 | 650 325 5/11 | 418 209 2/12 | 69,500 139,000 5/11 | 16億4840万 | 10億6004万 | +11.07% 11/13 | -16.71% 8/25 |
| 2017年 3月期 | 1,798 3/31 | 436 218 5/13 | 491,500 983,000 6/7 | 45億5972万 | 11億569万 | +87.78% 7/12 | -12.46% 8/16 |
| 2018年 3月期 | 5,450 6/5 | 1,524 4/13 | 619,400 5/9 | 138億2120万 | 38億6486万 | +65.58% 5/19 | -18.01% 7/4 |
| 2019年 3月期 | 3,720 4/12 | 970 12/25 | 72,600 8/29 | 108億9588万 | 28億4742万 | +18.86% 4/8 | -28.58% 12/25 |
| 2020年 3月期 | 2,433 1/21 | 870 8/15 | 146,400 10/28 | 71億4204万 | 25億5387万 | +57.08% 10/28 | -34.86% 3/19 |
| 2021年 3月期 | 3,350 1/14 | 1,088 4/3 | 394,600 1/14 | 98億4076万 | 31億9381万 | +52.69% 7/13 | -13.85% 6/15 |
| 2022年 3月期 | 4,235 6/18 | 2,354 3/9 | 341,000 8/12 | 149億8149万 | 83億3618万 | +26.18% 11/17 | -20.75% 8/20 |
| 2023年 3月期 | 2,973 6/9 | 2,237 10/3 9/30 | 119,100 11/14 | 105億2824万 | 79億3446万 | +16.25% 11/15 | -11.91% 12/28 |
| 2024年 3月期 | 3,765 3/7 | 2,031 5/16 | 128,500 5/15 | 133億7741万 | 72億379万 | +21.16% 3/7 | -15.04% 5/16 5/15 |
| 最新 | 2,735 2024/5/16 | 55,800 | 97億1772万 | -7.97% 2,972 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/29 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/28 vs 2008/12/29
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/28
- 123%（2.23倍）
- 2011/12/29 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/29
- -28%（0.72倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 29%（1.29倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 100%（2倍）
- 2017/12/29 vs 2016/12/30
- 227%（3.27倍）
- 2018/12/28 vs 2017/12/29
- -68%（0.32倍）
- 2019/12/30 vs 2018/12/28
- 72%（1.72倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- 53%（1.53倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/05/16 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
130円（2009/03/18） - 2004%（21.04倍）
2,735円（5/16）