株価チャート
株価
5/17
- 前日 (5/16)
- 953
- 始値
- 953
- 高値
- 969
- 安値
- 951
- 終値 +1.68%
- 969
- 出来高 +14.29%
- 2,400
乖離率
- 株価(5日)
移動平均値 - -0.21%
971 - 株価(25日)
移動平均値 - -4.91%
1,019 - 出来高(5日)
移動平均値 - -31.82%
3,520
2023/12/12~2024/05/17
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 | 953 | 969 | 951 | 969 | +1.68% | 2,400 | 24億60万 | -4.91% | 297.09 | 3.56 |
05/16 | 968 | 968 | 953 | 953 | -3.05% | 2,100 | 23億6096万 | -7.12% | 292.18 | 3.5 |
05/15 | 985 | 993 | 983 | 983 | -0.2% | 2,600 | 24億3528万 | -4.56% | 301.38 | 3.61 |
05/14 | 971 | 987 | 971 | 985 | +2.07% | 1,800 | 24億4023万 | -4.55% | 301.99 | 3.62 |
05/13 | 994 | 1,011 | 950 | 965 | -5.76% | 8,700 | 23億9069万 | -6.85% | 295.86 | 3.55 |
05/10 | 1,016 | 1,024 | 991 | 1,024 | +0.99% | 4,200 | 25億3685万 | -1.54% | 313.95 | 3.76 |
05/09 | 1,000 | 1,014 | 993 | 1,014 | +1.5% | 1,100 | 25億1208万 | -2.69% | 310.88 | 3.73 |
05/08 | 1,003 | 1,003 | 999 | 999 | +0.1% | 200 | 24億7492万 | -4.31% | 306.28 | 3.67 |
05/07 | 1,002 | 1,017 | 990 | 998 | +0.4% | 6,600 | 24億7244万 | -4.77% | 305.98 | 3.67 |
05/02 | 1,027 | 1,037 | 994 | 994 | -4.61% | 5,000 | 24億6253万 | -5.33% | 304.75 | 3.65 |
05/01 | 1,038 | 1,042 | 1,025 | 1,042 | +0.39% | 1,200 | 25億8145万 | -1.14% | 319.47 | 3.83 |
04/30 | 1,038 | 1,038 | 1,019 | 1,038 | +1.86% | 1,000 | 25億7154万 | -1.89% | 318.24 | 3.81 |
04/26 | 1,038 | 1,038 | 1,016 | 1,019 | -1.74% | 900 | 25億2447万 | -4.05% | 312.41 | 3.74 |
04/25 | 1,014 | 1,040 | 1,014 | 1,037 | +1.77% | 7,200 | 25億6906万 | -2.72% | 317.93 | 3.81 |
04/24 | 1,020 | 1,023 | 1,005 | 1,019 | +1.8% | 6,300 | 25億2447万 | -4.68% | 312.41 | 3.74 |
04/23 | 1,002 | 1,002 | 1,000 | 1,001 | +0.91% | 500 | 24億7987万 | -6.45% | 306.9 | 3.68 |
04/22 | 993 | 994 | 991 | 992 | -1.68% | 3,000 | 24億5758万 | -7.55% | 304.14 | 3.65 |
04/19 | 1,039 | 1,056 | 956 | 1,009 | -2.89% | 14,800 | 24億9969万 | -6.31% | 309.35 | 3.71 |
04/18 | 1,055 | 1,059 | 1,037 | 1,039 | -1.89% | 5,600 | 25億7401万 | -3.97% | 318.55 | 3.82 |
04/17 | 1,030 | 1,079 | 1,030 | 1,059 | +2.82% | 5,800 | 26億2356万 | -2.58% | 324.68 | 3.89 |
04/16 | 1,050 | 1,057 | 1,010 | 1,030 | -2.46% | 12,800 | 25億5172万 | -5.59% | 315.79 | 3.79 |
04/15 | 1,064 | 1,069 | 1,050 | 1,056 | -1.31% | 4,700 | 26億1613万 | -3.74% | 323.76 | 3.88 |
04/12 | 1,083 | 1,086 | 1,070 | 1,070 | -1.2% | 1,800 | 26億5081万 | -2.64% | 328.05 | 3.93 |
04/11 | 1,083 | 1,085 | 1,083 | 1,083 | -0.55% | 1,500 | 26億8302万 | -2.34% | 332.04 | 3.98 |
04/10 | 1,155 | 1,201 | 1,089 | 1,089 | -4.47% | 25,500 | 26億9788万 | -2.42% | 333.88 | 4 |
04/09 | 1,062 | 1,140 | 1,062 | 1,140 | +7.14% | 17,100 | 28億2423万 | +2.06% | 349.51 | 4.19 |
04/08 | 1,047 | 1,065 | 1,043 | 1,064 | +1.82% | 4,700 | 26億3595万 | -4.23% | 326.21 | 3.91 |
04/05 | 1,062 | 1,072 | 1,041 | 1,045 | -2.34% | 7,800 | 25億8888万 | -5.77% | 320.39 | 3.84 |
04/04 | 1,062 | 1,075 | 1,062 | 1,070 | -0.37% | 3,200 | 26億5081万 | -3.34% | 328.05 | 3.93 |
04/03 | 1,066 | 1,075 | 1,043 | 1,074 | +0.56% | 6,600 | 26億6072万 | -2.72% | 329.28 | 3.95 |
04/02 | 1,080 | 1,089 | 1,066 | 1,068 | -0.56% | 6,000 | 26億4586万 | -3% | 327.44 | 3.92 |
04/01 | 1,092 | 1,092 | 1,071 | 1,074 | -0.37% | 3,700 | 26億6072万 | -2.19% | 329.28 | 3.95 |
03/29 | 1,083 | 1,083 | 1,062 | 1,078 | +1.22% | 2,900 | 26億7063万 | -1.64% | - | 3.96 |
03/28 | 1,086 | 1,108 | 1,060 | 1,065 | -3.27% | 9,000 | 26億3843万 | -2.56% | - | 3.91 |
03/27 | 1,124 | 1,124 | 1,101 | 1,101 | -1.78% | 5,300 | 27億2761万 | +0.92% | - | 4.05 |
03/26 | 1,184 | 1,184 | 1,060 | 1,121 | -2.86% | 41,800 | 27億7716万 | +2.75% | - | 4.12 |
03/25 | 1,112 | 1,177 | 1,105 | 1,154 | +4.25% | 26,900 | 28億5891万 | +6.07% | - | 4.24 |
03/22 | 1,132 | 1,165 | 1,093 | 1,107 | -1.95% | 10,000 | 27億4248万 | +1.65% | - | 4.07 |
03/21 | 1,084 | 1,248 | 1,072 | 1,129 | +8.87% | 93,300 | 27億9698万 | +2.54% | - | 4.15 |
03/19 | 1,075 | 1,150 | 1,033 | 1,037 | -4.25% | 59,700 | 25億6906万 | -5.73% | - | 3.81 |
03/18 | 1,053 | 1,136 | 1,053 | 1,083 | +1.03% | 30,800 | 26億8302万 | -1.28% | - | 3.98 |
03/15 | 1,132 | 1,132 | 1,072 | 1,072 | -5.13% | 12,300 | 26億5577万 | -2.1% | - | 3.94 |
03/14 | 1,148 | 1,152 | 1,126 | 1,130 | -3.58% | 8,600 | 27億9946万 | +3.2% | - | 4.15 |
03/13 | 1,175 | 1,242 | 1,143 | 1,172 | +1.38% | 22,000 | 29億351万 | +7.92% | - | 4.31 |
03/12 | 1,242 | 1,242 | 1,126 | 1,156 | -2.94% | 31,200 | 28億6387万 | +7.34% | - | 4.25 |
03/11 | 1,131 | 1,380 | 1,055 | 1,191 | +8.17% | 116,000 | 29億5058万 | +11.31% | - | 4.38 |
03/08 | 1,240 | 1,284 | 1,101 | 1,101 | -17.22% | 81,900 | 27億2761万 | +3.77% | - | 4.05 |
03/07 | 1,274 | 1,485 | 1,274 | 1,330 | +6.66% | 203,500 | 32億9494万 | +25.95% | - | 4.89 |
03/06 | 1,127 | 1,405 | 1,120 | 1,247 | +12.85% | 222,500 | 30億8931万 | +19.56% | - | 4.58 |
03/05 | 1,033 | 1,150 | 1,026 | 1,105 | +10.17% | 89,200 | 27億3752万 | +6.97% | - | 4.06 |
03/04 | 1,004 | 1,047 | 987 | 1,003 | -0.2% | 24,500 | 24億8483万 | -2.43% | - | 3.69 |
03/01 | 981 | 1,051 | 981 | 1,005 | +1.41% | 37,700 | 24億8978万 | -2.24% | - | 3.69 |
02/29 | 1,010 | 1,019 | 991 | 991 | -1.1% | 20,900 | 24億5510万 | -3.41% | - | 3.64 |
02/28 | 1,012 | 1,137 | 998 | 1,002 | -0.99% | 105,900 | 24億8235万 | -1.86% | - | 3.68 |
02/27 | 1,049 | 1,125 | 990 | 1,012 | +1.71% | 108,000 | 25億712万 | -0.49% | - | 3.72 |
02/26 | 998 | 1,024 | 976 | 995 | -1.78% | 27,100 | 24億6501万 | -1.68% | - | 3.66 |
02/22 | 1,010 | 1,024 | 980 | 1,013 | +0.3% | 37,100 | 25億960万 | +0.4% | - | 3.72 |
02/21 | 1,017 | 1,031 | 1,004 | 1,010 | -0.2% | 35,000 | 25億217万 | +0.6% | - | 3.71 |
02/20 | 1,098 | 1,098 | 1,011 | 1,012 | -7.33% | 75,500 | 25億712万 | +1.2% | - | 3.72 |
02/19 | 1,046 | 1,104 | 1,029 | 1,092 | +4.5% | 41,400 | 27億532万 | +9.75% | - | 4.01 |
02/16 | 1,115 | 1,221 | 1,005 | 1,045 | -11.06% | 202,000 | 25億8888万 | +5.77% | - | 3.84 |
02/15 | 1,400 | 1,575 | 1,112 | 1,175 | -16.78% | 947,700 | 29億1094万 | +19.65% | - | 4.32 |
02/14 | 1,052 | 1,412 | 991 | 1,412 | +26.98% | 410,700 | 34億9808万 | +45.42% | - | 5.19 |
02/13 | 966 | 1,112 | 966 | 1,112 | +15.59% | 32,300 | 27億5486万 | +16.93% | - | 4.09 |
02/09 | 1,023 | 1,027 | 962 | 962 | -7.05% | 14,200 | 23億8325万 | +2.01% | - | 3.54 |
02/08 | 1,096 | 1,141 | 991 | 1,035 | -2.82% | 73,700 | 25億6410万 | +10.22% | - | 3.8 |
02/07 | 911 | 1,065 | 911 | 1,065 | +16.39% | 5,000 | 26億3843万 | +14.03% | - | 3.91 |
02/06 | 929 | 934 | 915 | 915 | -1.82% | 1,100 | 22億6682万 | -1.19% | - | 3.36 |
02/05 | 952 | 962 | 928 | 932 | -5.86% | 4,500 | 23億893万 | +0.98% | - | 3.42 |
01/31 | 975 | 990 | 975 | 990 | +3.13% | 1,100 | 24億5262万 | +7.61% | - | 3.64 |
01/30 | 988 | 990 | 960 | 960 | -3.13% | 900 | 23億7830万 | +4.8% | - | 3.53 |
01/29 | 990 | 1,000 | 990 | 991 | +0.61% | 300 | 24億5510万 | +8.54% | - | 3.64 |
01/26 | 979 | 1,030 | 979 | 985 | -1.5% | 1,500 | 24億4023万 | +8.24% | - | 3.62 |
01/25 | 997 | 1,000 | 980 | 1,000 | +0.3% | 2,300 | 24億7740万 | +10.5% | - | 3.67 |
01/24 | 990 | 997 | 976 | 997 | +1.01% | 1,300 | 24億6996万 | +10.53% | - | 3.66 |
01/23 | 991 | 1,023 | 962 | 987 | +3.68% | 13,900 | 24億4519万 | +9.91% | - | 3.63 |
01/22 | 889 | 1,035 | 888 | 952 | +7.57% | 19,900 | 23億5848万 | +6.25% | - | 3.5 |
01/19 | 891 | 891 | 885 | 885 | -1.67% | 700 | 21億9249万 | -1.23% | - | 3.25 |
01/18 | 895 | 900 | 885 | 900 | +1.24% | 1,700 | 22億2966万 | +0.22% | - | 3.31 |
01/17 | 885 | 913 | 873 | 889 | -1.22% | 11,300 | 22億240万 | -1.33% | - | 3.27 |
01/12 | 887 | 900 | 887 | 900 | 0% | 200 | 22億2966万 | -0.44% | - | 3.31 |
01/11 | 901 | 901 | 900 | 900 | -0.99% | 600 | 22億2966万 | -0.55% | - | 3.31 |
01/10 | 896 | 913 | 896 | 909 | +2.36% | 600 | 22億5195万 | +0.11% | - | 3.34 |
01/09 | 901 | 901 | 888 | 888 | -1.88% | 1,200 | 21億9993万 | -2.42% | - | 3.26 |
01/05 | 900 | 905 | 890 | 905 | +0.56% | 300 | 22億4204万 | -0.88% | - | 3.33 |
01/04 | 906 | 906 | 900 | 900 | -0.77% | 300 | 22億2966万 | -1.64% | - | 3.31 |
2023 | ||||||||||
12/29 | 907 | 907 | 907 | 907 | -1.31% | 100 | 22億4700万 | -1.09% | - | 3.23 |
12/28 | 892 | 919 | 892 | 919 | +2.91% | 600 | 22億7673万 | -0.11% | - | 3.27 |
12/27 | 876 | 906 | 876 | 893 | +1.59% | 500 | 22億1231万 | -3.04% | - | 3.18 |
12/26 | 890 | 890 | 872 | 879 | -1.35% | 900 | 21億7763万 | -4.87% | - | 3.13 |
12/25 | 881 | 891 | 866 | 891 | +2.89% | 1,500 | 22億736万 | -3.88% | - | 3.17 |
12/22 | 860 | 920 | 860 | 866 | +1.05% | 900 | 21億4542万 | -6.98% | - | 3.08 |
12/21 | 857 | 866 | 850 | 857 | 0% | 1,400 | 21億2313万 | -8.34% | - | 3.05 |
12/20 | 857 | 862 | 856 | 857 | -3.38% | 30,600 | 21億2313万 | -8.93% | - | 3.05 |
12/19 | 887 | 888 | 887 | 887 | +1.14% | 300 | 21億9745万 | -6.24% | - | 3.16 |
12/18 | 898 | 898 | 875 | 877 | -3.41% | 600 | 21億7267万 | -7.68% | - | 3.12 |
12/15 | 908 | 908 | 908 | 908 | +3.77% | 100 | 22億4947万 | -4.82% | - | 3.23 |
12/14 | 912 | 912 | 863 | 875 | -4.06% | 4,000 | 21億6772万 | -8.85% | - | 3.11 |
12/13 | 914 | 917 | 911 | 912 | -0.22% | 2,200 | 22億5938万 | -5.49% | - | 3.25 |
12/12 | 936 | 955 | 905 | 914 | -1.93% | 4,700 | 22億6434万 | -5.68% | - | 3.25 |
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 | |
2010年 3月期 | 4,200 8,400 7/1 | 1,774 2/26 | 527,000 263,500 4/2 | - | - | +25.05% 3/23 | -26.33% 10/6 |
2011年 3月期 | 2,890 4/23 | 1,210 8/25 | 45,500 3/28 | 60億8634万 | 25億4826万 | +26.03% 1/12 | -34.64% 3/15 |
2012年 3月期 | 1,820 7/14 7/6 他3件 | 1,062 2/28 | 55,900 9/27 | 38億3292万 | 22億3657万 | +6.07% 7/4 | -12.97% 3/6 |
2013年 3月期 | 1,389 2/7 | 703 5/22 | 61,800 8/7 | 29億2523万 | 14億8051万 | +30.02% 2/7 | -29.22% 5/22 |
2014年 3月期 | 4,570 8/7 | 764 6/7 | 377,700 8/7 | 96億2442万 | 16億898万 | +127.2% 8/6 | -24.15% 6/7 |
2015年 3月期 | 1,778 9/24 | 877 5/19 | 253,600 3/30 | 43億3298万 | 21億2584万 | +30.35% 6/25 | -19.7% 10/16 |
2016年 3月期 | 990 4/1 | 509 2/12 | 171,000 8/26 | 24億3342万 | 12億5112万 | +36.11% 5/9 | -27.97% 8/26 |
2017年 3月期 | 1,544 12/8 | 528 4/12 | 441,600 12/5 | 37億9669万 | 12億9782万 | +72.21% 12/5 | -12.53% 6/27 |
2018年 3月期 | 2,450 7/6 7/4 | 1,076 4/12 | 381,500 4/27 | 60億2945万 | 26億4803万 | +39.07% 6/7 | -19.29% 8/1 |
2019年 3月期 | 2,077 6/11 | 727 12/26 | 331,000 6/11 | 51億2811万 | 18億114万 | +40.87% 4/25 | -22.39% 12/25 |
2020年 3月期 | 1,650 1/29 | 679 3/23 | 849,800 4/24 | 40億8787万 | 16億8215万 | +22.25% 4/17 | -35.21% 3/23 |
2021年 3月期 | 1,338 7/10 | 787 4/6 | 105,800 7/10 | 33億1476万 | 19億4971万 | +17.21% 7/9 | -10.2% 3/3 |
2022年 3月期 | 1,171 3/14 | 725 1/21 | 1,160,200 3/9 | 29億103万 | 17億9611万 | +33.26% 3/11 | -13.74% 5/13 |
2023年 3月期 | 1,106 3/27 | 707 5/19 | 111,400 7/12 | 27億4000万 | 17億5152万 | +25.95% 6/28 | -13.31% 5/18 |
2024年 3月期 | 1,575 2/15 | 850 12/21 | 947,700 2/15 | 39億190万 | 21億579万 | +45.4% 2/14 | -14.73% 5/18 |
最新 | 969 2024/5/17 | 2,400 | 24億60万 | -4.91% 1,019 |
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -21%(0.79倍)
- 2011/12/30 vs 2010/12/30
- -23%(0.77倍)
- 2012/12/28 vs 2011/12/30
- -29%(0.71倍)
- 2013/12/30 vs 2012/12/28
- 77%(1.77倍)
- 2014/12/30 vs 2013/12/30
- -41%(0.59倍)
- 2015/12/30 vs 2014/12/30
- -38%(0.62倍)
- 2016/12/30 vs 2015/12/30
- 67%(1.67倍)
- 2017/12/29 vs 2016/12/30
- 34%(1.34倍)
- 2018/12/27 vs 2017/12/29
- -41%(0.59倍)
- 2019/12/30 vs 2018/12/27
- 75%(1.75倍)
- 2020/12/30 vs 2019/12/30
- -21%(0.79倍)
- 2021/12/30 vs 2020/12/30
- -34%(0.66倍)
- 2022/12/30 vs 2021/12/30
- 6%(1.06倍)
- 2023/12/29 vs 2022/12/30
- 14%(1.14倍)
- 2024/05/17 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
509円(2016/02/12) - 90%(1.9倍)
969円(5/17)