株価チャート
株価
5/17
- 前日 (5/16)
- 1,004
- 始値
- 1,002
- 高値
- 1,018
- 安値
- 998
- 終値 +0.2%
- 1,006
- 出来高 -49.86%
- 36,100
乖離率
- 株価（5日）
移動平均値 - -0.98%
1,016 - 株価（25日）
移動平均値 - -7.54%
1,088 - 出来高（5日）
移動平均値 - -60.35%
91,040
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 | 1,002 | 1,018 | 998 | 1,006 | +0.2% | 36,100 | 191億8673万 | -7.54% | 10.52 | 1.03 |
| 05/16 | 1,019 | 1,026 | 994 | 1,004 | -1.67% | 72,000 | 191億4858万 | -7.97% | 10.5 | 1.03 |
| 05/15 | 1,043 | 1,043 | 1,004 | 1,021 | -1.54% | 64,400 | 194億7281万 | -6.67% | 10.68 | 1.05 |
| 05/14 | 1,010 | 1,056 | 1,010 | 1,037 | +2.67% | 53,100 | 197億7797万 | -5.12% | 10.84 | 1.07 |
| 05/13 | 1,033 | 1,074 | 999 | 1,010 | -10.06% | 229,600 | 192億6302万 | -7.51% | 10.56 | 1.04 |
| 05/10 | 1,140 | 1,140 | 1,110 | 1,123 | -0.27% | 65,600 | 214億1819万 | +2.84% | 11.74 | 1.15 |
| 05/09 | 1,119 | 1,144 | 1,109 | 1,126 | +0.9% | 53,400 | 214億7540万 | +3.59% | 11.77 | 1.16 |
| 05/08 | 1,123 | 1,138 | 1,116 | 1,116 | +0.09% | 45,400 | 212億8468万 | +3.14% | 11.67 | 1.15 |
| 05/07 | 1,120 | 1,129 | 1,105 | 1,115 | +1.09% | 48,800 | 212億6561万 | +3.43% | 11.66 | 1.15 |
| 05/02 | 1,090 | 1,131 | 1,085 | 1,103 | +1.66% | 72,700 | 210億3674万 | +2.6% | 11.53 | 1.13 |
| 05/01 | 1,095 | 1,095 | 1,070 | 1,085 | -1.27% | 29,100 | 206億9344万 | +1.21% | 11.34 | 1.12 |
| 04/30 | 1,094 | 1,111 | 1,085 | 1,099 | +1.76% | 40,900 | 209億6045万 | +2.71% | 11.49 | 1.13 |
| 04/26 | 1,089 | 1,090 | 1,055 | 1,080 | +0.28% | 51,400 | 205億9808万 | +1.22% | 11.29 | 1.11 |
| 04/25 | 1,094 | 1,108 | 1,072 | 1,077 | -1.55% | 39,700 | 205億4086万 | +1.13% | 11.26 | 1.11 |
| 04/24 | 1,104 | 1,126 | 1,093 | 1,094 | -0.82% | 67,100 | 208億6509万 | +3.11% | 11.44 | 1.13 |
| 04/23 | 1,110 | 1,122 | 1,088 | 1,103 | -0.36% | 29,400 | 210億3674万 | +4.65% | 11.53 | 1.13 |
| 04/22 | 1,094 | 1,119 | 1,094 | 1,107 | +1.19% | 34,800 | 211億1303万 | +5.73% | 11.57 | 1.14 |
| 04/19 | 1,112 | 1,112 | 1,073 | 1,094 | -2.15% | 73,700 | 208億6509万 | +5.29% | 11.44 | 1.13 |
| 04/18 | 1,089 | 1,126 | 1,088 | 1,118 | +1.73% | 79,600 | 213億2283万 | +8.23% | 11.69 | 1.15 |
| 04/17 | 1,101 | 1,119 | 1,090 | 1,099 | -0.18% | 33,600 | 209億6045万 | +7.22% | 11.49 | 1.13 |
| 04/16 | 1,132 | 1,146 | 1,086 | 1,101 | -1.78% | 75,900 | 209億9860万 | +8.15% | 11.51 | 1.13 |
| 04/15 | 1,141 | 1,161 | 1,120 | 1,121 | -1.32% | 65,100 | 213億8004万 | +10.99% | 11.72 | 1.15 |
| 04/12 | 1,105 | 1,137 | 1,100 | 1,136 | +2.81% | 78,200 | 216億6613万 | +13.49% | 11.88 | 1.17 |
| 04/11 | 1,100 | 1,113 | 1,088 | 1,105 | -0.9% | 69,900 | 210億7489万 | +11.5% | 11.55 | 1.14 |
| 04/10 | 1,100 | 1,137 | 1,100 | 1,115 | +2.39% | 285,100 | 212億6561万 | +13.54% | 11.66 | 1.15 |
| 04/09 | 1,060 | 1,092 | 1,044 | 1,089 | +2.35% | 64,700 | 207億6973万 | +11.92% | 11.39 | 1.12 |
| 04/08 | 1,028 | 1,064 | 1,028 | 1,064 | +4.62% | 86,200 | 202億9292万 | +10.26% | 11.12 | 1.09 |
| 04/05 | 1,010 | 1,039 | 1,009 | 1,017 | +0.2% | 47,400 | 193億9652万 | +6.16% | 10.63 | 1.05 |
| 04/04 | 1,016 | 1,035 | 984 | 1,015 | +0.5% | 94,600 | 193億5838万 | +6.51% | 10.61 | 1.04 |
| 04/03 | 976 | 1,020 | 972 | 1,010 | +3.27% | 47,500 | 192億6302万 | +6.43% | 10.56 | 1.04 |
| 04/02 | 1,001 | 1,001 | 970 | 978 | -3.17% | 80,200 | 186億5270万 | +3.71% | 10.23 | 1.01 |
| 04/01 | 1,034 | 1,039 | 1,005 | 1,010 | -1.56% | 47,600 | 192億6302万 | +7.79% | 10.56 | 1.04 |
| 03/29 | 1,032 | 1,049 | 1,015 | 1,026 | -0.68% | 66,900 | 195億6817万 | +10.32% | 10.73 | 1.06 |
| 03/28 | 1,005 | 1,037 | 1,005 | 1,033 | +0.78% | 54,100 | 197億168万 | +11.92% | 10.8 | 1.06 |
| 03/27 | 1,059 | 1,077 | 1,024 | 1,025 | -0.77% | 160,600 | 195億4910万 | +12.02% | 10.72 | 1.05 |
| 03/26 | 1,027 | 1,039 | 1,006 | 1,033 | +0.49% | 75,900 | 197億168万 | +13.77% | 10.8 | 1.06 |
| 03/25 | 1,013 | 1,059 | 1,013 | 1,028 | +1.08% | 203,800 | 196億632万 | +14.22% | 10.75 | 1.06 |
| 03/22 | 975 | 1,040 | 955 | 1,017 | +4.31% | 121,900 | 193億9652万 | +14.14% | 10.63 | 1.05 |
| 03/21 | 953 | 1,005 | 936 | 975 | +3.94% | 107,500 | 185億9549万 | +10.29% | 10.19 | 1 |
| 03/19 | 915 | 955 | 894 | 938 | +2.29% | 76,800 | 178億8981万 | +6.35% | 9.81 | 0.96 |
| 03/18 | 916 | 934 | 913 | 917 | +0.22% | 105,100 | 174億8929万 | +4.2% | 9.59 | 0.94 |
| 03/15 | 931 | 938 | 914 | 915 | -2.24% | 45,100 | 174億5115万 | +3.98% | 9.57 | 0.94 |
| 03/14 | 927 | 939 | 914 | 936 | +0.32% | 41,800 | 178億5167万 | +6.36% | 9.79 | 0.96 |
| 03/13 | 924 | 936 | 907 | 933 | +1.97% | 77,900 | 177億9445万 | +6.02% | 9.76 | 0.96 |
| 03/12 | 887 | 915 | 881 | 915 | +3.04% | 115,600 | 174億5115万 | +3.98% | 9.57 | 0.94 |
| 03/11 | 902 | 918 | 879 | 888 | -1.44% | 86,100 | 169億3620万 | +0.79% | 9.28 | 0.91 |
| 03/08 | 896 | 919 | 882 | 901 | +1.24% | 59,700 | 171億8414万 | +2.04% | 9.42 | 0.93 |
| 03/07 | 888 | 898 | 881 | 890 | +0.34% | 47,000 | 169億7434万 | +0.56% | 9.31 | 0.92 |
| 03/06 | 880 | 905 | 880 | 887 | +1.03% | 44,300 | 169億1713万 | -0.11% | 9.27 | 0.91 |
| 03/05 | 902 | 902 | 858 | 878 | -2.66% | 97,200 | 167億4547万 | -1.35% | 9.18 | 0.9 |
| 03/04 | 881 | 910 | 870 | 902 | +2.04% | 70,400 | 172億321万 | +1.01% | 9.43 | 0.93 |
| 03/01 | 911 | 911 | 872 | 884 | -1.78% | 67,100 | 168億5991万 | -1.23% | 9.24 | 0.91 |
| 02/29 | 905 | 905 | 881 | 900 | -0.55% | 66,000 | 171億6507万 | +0.33% | 9.41 | 0.93 |
| 02/28 | 860 | 915 | 855 | 905 | +5.72% | 114,100 | 172億6043万 | +0.78% | 9.46 | 0.93 |
| 02/27 | 854 | 863 | 842 | 856 | +1.9% | 62,100 | 163億2588万 | -4.89% | 8.95 | 0.88 |
| 02/26 | 840 | 855 | 838 | 840 | +0.24% | 93,700 | 160億2073万 | -6.98% | 8.78 | 0.86 |
| 02/22 | 837 | 846 | 834 | 838 | +0.84% | 39,000 | 159億8258万 | -7.51% | 8.76 | 0.86 |
| 02/21 | 850 | 850 | 830 | 831 | -1.54% | 37,900 | 158億4908万 | -8.58% | 8.69 | 0.85 |
| 02/20 | 852 | 853 | 817 | 844 | -0.94% | 98,000 | 160億9702万 | -7.56% | 8.82 | 0.87 |
| 02/19 | 833 | 859 | 831 | 852 | +2.28% | 120,100 | 162億4959万 | -7.09% | 8.91 | 0.88 |
| 02/16 | 824 | 838 | 815 | 833 | +2.97% | 114,200 | 158億8722万 | -9.65% | 8.71 | 0.86 |
| 02/15 | 846 | 868 | 809 | 809 | -3.35% | 172,900 | 154億2949万 | -12.73% | 8.46 | 0.83 |
| 02/14 | 919 | 919 | 830 | 837 | -8.92% | 257,200 | 159億6351万 | -10.39% | 8.75 | 0.86 |
| 02/13 | 899 | 945 | 899 | 919 | +2.11% | 123,200 | 175億2744万 | -2.34% | 9.61 | 0.95 |
| 02/09 | 899 | 909 | 891 | 900 | -0.33% | 70,200 | 171億6507万 | -4.56% | 9.41 | 0.93 |
| 02/08 | 925 | 926 | 896 | 903 | -1.85% | 140,100 | 172億2228万 | -4.55% | 9.44 | 0.93 |
| 02/07 | 929 | 929 | 912 | 920 | -1.18% | 77,900 | 175億4651万 | -2.95% | 9.62 | 0.95 |
| 02/06 | 941 | 941 | 929 | 931 | -1.9% | 71,800 | 177億5631万 | -2% | 9.73 | 0.96 |
| 02/05 | 941 | 954 | 937 | 949 | +1.17% | 39,200 | 180億9961万 | -0.42% | 9.92 | 0.98 |
| 02/02 | 944 | 952 | 938 | 938 | 0% | 33,000 | 178億8981万 | -1.78% | 9.81 | 0.96 |
| 02/01 | 950 | 950 | 932 | 938 | -1.26% | 29,600 | 178億8981万 | -1.99% | 9.81 | 0.96 |
| 01/31 | 950 | 956 | 940 | 950 | 0% | 40,700 | 181億1868万 | -1.04% | 9.93 | 0.98 |
| 01/30 | 952 | 956 | 947 | 950 | 0% | 51,600 | 181億1868万 | -1.14% | 9.93 | 0.98 |
| 01/29 | 954 | 969 | 949 | 950 | +0.32% | 63,800 | 181億1868万 | -1.25% | 9.93 | 0.98 |
| 01/26 | 940 | 956 | 936 | 947 | +0.74% | 55,600 | 180億6146万 | -1.87% | 9.9 | 0.97 |
| 01/25 | 941 | 950 | 938 | 940 | +0.43% | 53,300 | 179億2796万 | -2.79% | 9.83 | 0.97 |
| 01/24 | 943 | 955 | 932 | 936 | -0.64% | 31,300 | 178億5167万 | -3.7% | 9.79 | 0.96 |
| 01/23 | 959 | 963 | 939 | 942 | -0.32% | 63,700 | 179億6610万 | -3.38% | 9.85 | 0.97 |
| 01/22 | 935 | 957 | 935 | 945 | +1.94% | 58,300 | 180億2332万 | -3.47% | 9.88 | 0.97 |
| 01/19 | 922 | 941 | 922 | 927 | +1.87% | 92,300 | 176億8002万 | -5.7% | 9.69 | 0.95 |
| 01/18 | 910 | 924 | 908 | 910 | -0.66% | 52,300 | 173億5579万 | -7.89% | 9.51 | 0.94 |
| 01/17 | 940 | 941 | 916 | 916 | -2.35% | 84,700 | 174億7022万 | -7.94% | 9.58 | 0.94 |
| 01/16 | 955 | 969 | 938 | 938 | -1.57% | 78,400 | 178億8981万 | -6.39% | 9.81 | 0.96 |
| 01/15 | 965 | 970 | 949 | 953 | -1.04% | 71,800 | 181億7590万 | -5.74% | 9.96 | 0.98 |
| 01/12 | 976 | 976 | 960 | 963 | -1.13% | 66,000 | 183億6662万 | -5.4% | 10.07 | 0.99 |
| 01/11 | 982 | 988 | 973 | 974 | -0.71% | 44,700 | 185億7642万 | -4.88% | 10.18 | 1 |
| 01/10 | 997 | 998 | 978 | 981 | -1.21% | 87,300 | 187億992万 | -4.76% | 10.26 | 1.01 |
| 01/09 | 975 | 1,003 | 972 | 993 | +2.37% | 94,100 | 189億3879万 | -4.15% | 10.38 | 1.02 |
| 01/05 | 980 | 981 | 965 | 970 | -1.82% | 72,500 | 185億13万 | -7% | 10.14 | 1 |
| 01/04 | 941 | 997 | 940 | 988 | +4.11% | 107,300 | 188億4343万 | -5.9% | 10.33 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 985 | 985 | 942 | 949 | -2.97% | 131,600 | 180億9961万 | -10.64% | 9.92 | 1.17 |
| 12/28 | 975 | 997 | 948 | 978 | -2.49% | 130,700 | 186億5270万 | -8.94% | 10.23 | 1.2 |
| 12/27 | 975 | 1,012 | 968 | 1,003 | +1.83% | 202,300 | 191億2951万 | -7.64% | 10.49 | 1.24 |
| 12/26 | 991 | 995 | 972 | 985 | -1.01% | 242,300 | 187億8621万 | -10.13% | 10.3 | 1.21 |
| 12/25 | 1,018 | 1,018 | 994 | 995 | -1.97% | 147,600 | 189億7693万 | -9.95% | 10.4 | 1.23 |
| 12/22 | 988 | 1,018 | 974 | 1,015 | +3.78% | 157,400 | 193億5838万 | -8.64% | 10.61 | 1.25 |
| 12/21 | 971 | 981 | 966 | 978 | -0.71% | 88,900 | 185億8777万 | -12.44% | 10.19 | 1.2 |
| 12/20 | 1,010 | 1,017 | 985 | 985 | -1.99% | 100,600 | 187億2081万 | -12.52% | 10.26 | 1.21 |
| 12/19 | 1,000 | 1,011 | 992 | 1,005 | -0.59% | 101,300 | 191億92万 | -11.38% | 10.47 | 1.23 |
| 12/18 | 1,027 | 1,027 | 991 | 1,011 | -4.35% | 159,700 | 192億1496万 | -11.32% | 10.53 | 1.24 |
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 6月期 | 510 204,000 7/5 | 250 100,000 9/19 | 29,200 73 10/26 | - | - | +23.5% 10/26 | -23.6% 9/18 |
| 2009年 6月期 | 318 127,000 7/9 127,000 7/8 他4件 | 110 43,800 2/16 | 35,200 88 4/10 | - | - | +80.6% 3/13 | -38.23% 10/10 |
| 2010年 6月期 | 204 81,500 4/22 | 103 41,200 11/26 | 37,200 93 4/6 | - | - | +29.55% 4/5 | -15.38% 5/21 |
| 2011年 6月期 | 135 53,800 12/20 | 86 34,350 5/16 | 28,400 71 5/16 | 5億2428万 | 3億3474万 | +25.23% 12/20 | -21.52% 3/15 |
| 2012年 6月期 | 114 45,700 2/7 | 45 18,310 1/16 18,140 1/11 他2件 | 147,200 368 9/20 | 4億4534万 | 1億7550万 | +100.95% 2/7 | -26.88% 11/22 |
| 2013年 3月期 | 135 54,000 2/8 | 51 20,220 11/12 | 290,000 725 2/8 | 5億2623万 | 1億9704万 | +195.8% 4/16 | -10.72% 11/12 |
| 2014年 3月期 | 472 188,900 4/17 | 88 35,000 4/2 | 2,604,800 6,512 1/15 | 18億4083万 | 3億4107万 | +81.63% 1/14 | -35.32% 6/7 |
| 2015年 3月期 | 237 949 6/24 | 151 606 5/14 606 5/13 他2件 | 1,340,400 335,100 3/20 | 39億2515万 | 25億647万 | +21.91% 5/20 | -17.94% 10/14 |
| 2016年 3月期 | 328 1,311 12/3 | 126 503 8/25 | 1,372,800 343,200 7/9 | 54億2242万 | 20億8045万 | +46.58% 12/2 | -24.32% 8/25 |
| 2017年 3月期 | 562 2,249 3/2 | 140 560 6/28 560 6/24 | 1,684,800 421,200 7/29 | 93億208万 | 23億1621万 | +41.11% 10/24 | -22.77% 6/24 |
| 2018年 3月期 | 636 2,542 7/31 | 340 1,358 4/13 | 259,200 64,800 2/20 | 105億1396万 | 56億1682万 | +20.64% 6/13 | -14.61% 2/14 |
| 2019年 3月期 | 694 2,777 3/25 | 233 931 12/25 | 1,843,200 460,800 6/28 | 114億8594万 | 38億5070万 | +57.56% 4/2 | -29.73% 12/25 |
| 2020年 3月期 | 1,373 2,745 8/16 | 305 609 3/17 | 716,400 358,200 8/13 | 228億5541万 | 50億7065万 | +38.63% 6/19 | -50.04% 3/16 |
| 2021年 3月期 | 1,050 2,100 10/5 | 313 625 4/6 | 661,800 330,900 4/27 | 179億502万 | 52億387万 | +36.9% 9/23 | -17.7% 4/12 |
| 2022年 3月期 | 1,938 3,875 11/26 | 555 1,110 4/21 | 623,200 311,600 6/17 | 330億3902万 | 94億6408万 | +45.08% 6/17 | -24.63% 12/20 |
| 2023年 3月期 | 1,868 3,735 6/29 | 984 1,967 4/27 | 326,400 163,200 6/10 | 320億1642万 | 167億7103万 | +31.7% 6/24 | -20.96% 7/12 |
| 2024年 3月期 | 1,708 5/8 | 809 2/15 | 318,300 11/28 | 310億2513万 | 154億2949万 | +14.21% 3/25 | -14.87% 10/4 |
| 最新 | 1,006 2024/5/17 | 36,100 | 191億8673万 | -7.54% 1,088 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -64%（0.36倍）
- 2007/12/27 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/27
- -62%（0.38倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -59%（0.41倍）
- 2012/12/28 vs 2011/12/30
- 9%（1.09倍）
- 2013/12/30 vs 2012/12/28
- 261%（3.61倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 37%（1.37倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 259%（3.59倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- 99%（1.99倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/05/17 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
45円（2011/12/20） - 2134%（22.34倍）
1,006円（5/17）