株価チャート
株価
5/16
- 前日 (5/15)
- 728
- 始値
- 728
- 高値
- 728
- 安値
- 728
- 終値 ±0%
- 728
- 出来高 -50%
- 100
乖離率
- 株価（5日）
移動平均値 - -0.14%
729 - 株価（25日）
移動平均値 - -2.93%
750 - 出来高（5日）
移動平均値 - -50%
200
2023/11/21～2024/05/16
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 | 728 | 728 | 728 | 728 | 0% | 100 | 12億6016万 | -2.93% | 9.86 | 0.99 |
| 05/15 | 730 | 730 | 728 | 728 | 0% | 200 | 12億6016万 | -3.19% | 9.86 | 0.99 |
| 05/14 | 728 | 728 | 728 | 728 | 0% | 400 | 12億6016万 | -3.45% | 9.86 | 0.99 |
| 05/13 | 728 | 728 | 728 | 728 | -0.95% | 100 | 12億6016万 | -3.83% | 9.86 | 0.99 |
| 05/09 | 739 | 739 | 735 | 735 | -1.74% | 200 | 12億7228万 | -3.16% | 9.95 | 1 |
| 05/08 | 729 | 748 | 724 | 748 | +2.61% | 500 | 12億9478万 | -1.84% | 10.13 | 1.02 |
| 05/07 | 729 | 729 | 729 | 729 | +0.55% | 200 | 12億6189万 | -4.58% | 9.87 | 0.99 |
| 05/02 | 725 | 725 | 725 | 725 | -1.36% | 500 | 12億5497万 | -5.6% | 9.82 | 0.98 |
| 05/01 | 730 | 735 | 730 | 735 | +1.24% | 200 | 12億7228万 | -4.67% | 9.95 | 1 |
| 04/30 | 726 | 726 | 726 | 726 | -3.2% | 100 | 12億5670万 | -6.44% | 9.83 | 0.99 |
| 04/26 | 750 | 750 | 750 | 750 | +0.67% | 100 | 12億9825万 | -4.09% | 10.16 | 1.02 |
| 04/25 | 745 | 745 | 745 | 745 | +0.68% | 100 | 12億8959万 | -5.34% | 10.09 | 1.01 |
| 04/24 | 740 | 740 | 740 | 740 | 0% | 100 | 12億8094万 | -6.45% | 10.02 | 1 |
| 04/22 | 750 | 755 | 740 | 740 | -1.33% | 700 | 12億8094万 | -7.15% | 10.02 | 1 |
| 04/19 | 750 | 750 | 750 | 750 | -1.7% | 700 | 12億9825万 | -6.6% | 10.16 | 1.02 |
| 04/18 | 751 | 763 | 751 | 763 | -0.26% | 200 | 13億2075万 | -5.57% | 10.33 | 1.04 |
| 04/17 | 765 | 765 | 765 | 765 | +0.66% | 300 | 13億2421万 | -5.79% | 10.36 | 1.04 |
| 04/16 | 765 | 765 | 760 | 760 | 0% | 400 | 13億1556万 | -6.86% | 10.29 | 1.03 |
| 04/15 | 765 | 765 | 750 | 760 | 0% | 700 | 13億1556万 | -7.32% | 10.29 | 1.03 |
| 04/12 | 775 | 775 | 760 | 760 | -3.8% | 200 | 13億1556万 | -7.77% | 10.29 | 1.03 |
| 04/10 | 795 | 795 | 785 | 790 | -0.63% | 600 | 13億6749万 | -4.7% | 10.7 | 1.07 |
| 04/09 | 765 | 795 | 762 | 795 | +3.92% | 1,200 | 13億7614万 | -4.33% | 10.77 | 1.08 |
| 04/08 | 770 | 770 | 746 | 765 | -0.65% | 900 | 13億2421万 | -8.05% | 10.36 | 1.04 |
| 04/05 | 785 | 785 | 770 | 770 | -1.91% | 200 | 13億3287万 | -7.67% | 10.43 | 1.05 |
| 04/04 | 785 | 785 | 785 | 785 | +0.38% | 300 | 13億5883万 | -6.1% | 10.63 | 1.07 |
| 04/03 | 782 | 782 | 782 | 782 | 0% | 300 | 13億5364万 | -6.57% | 10.59 | 1.06 |
| 04/02 | 782 | 782 | 782 | 782 | -1.14% | 200 | 13億5364万 | -6.79% | 10.59 | 1.06 |
| 04/01 | 795 | 795 | 791 | 791 | +0.25% | 400 | 13億6922万 | -5.83% | 10.71 | 1.07 |
| 03/29 | 793 | 793 | 789 | 789 | -0.75% | 300 | 13億6575万 | -6.29% | 14.94 | 1.07 |
| 03/28 | 794 | 795 | 794 | 795 | -1.36% | 300 | 13億7614万 | -5.69% | 15.06 | 1.08 |
| 03/27 | 805 | 820 | 804 | 806 | -2.89% | 1,700 | 13億9518万 | -4.28% | 15.27 | 1.1 |
| 03/26 | 812 | 830 | 812 | 830 | +2.22% | 300 | 14億3673万 | -1.07% | 15.72 | 1.13 |
| 03/25 | 831 | 831 | 812 | 812 | -3.68% | 1,100 | 14億557万 | -2.75% | 15.38 | 1.1 |
| 03/22 | 877 | 879 | 843 | 843 | -4.96% | 800 | 14億5923万 | +1.32% | 15.97 | 1.15 |
| 03/21 | 878 | 887 | 878 | 887 | +1.03% | 300 | 15億3539万 | +7.26% | 16.8 | 1.21 |
| 03/19 | 878 | 878 | 878 | 878 | +3.54% | 400 | 15億1981万 | +6.94% | 16.63 | 1.19 |
| 03/18 | 880 | 880 | 848 | 848 | -3.64% | 700 | 14億6788万 | +3.92% | 16.06 | 1.15 |
| 03/15 | 880 | 880 | 880 | 880 | -0.23% | 200 | 15億2328万 | +8.24% | 16.67 | 1.2 |
| 03/14 | 900 | 900 | 881 | 882 | +1.38% | 1,100 | 15億2674万 | +9.02% | 16.7 | 1.2 |
| 03/13 | 870 | 870 | 870 | 870 | 0% | 200 | 15億597万 | +8.34% | 16.48 | 1.18 |
| 03/12 | 865 | 888 | 865 | 870 | +0.58% | 2,100 | 15億597万 | +8.48% | 16.48 | 1.18 |
| 03/11 | 865 | 865 | 865 | 865 | 0% | 200 | 14億9731万 | +8.26% | 16.38 | 1.18 |
| 03/08 | 866 | 866 | 860 | 865 | -0.12% | 400 | 14億9731万 | +8.53% | 16.38 | 1.18 |
| 03/05 | 866 | 866 | 866 | 866 | -0.12% | 200 | 14億9904万 | +8.93% | 16.4 | 1.18 |
| 03/04 | 866 | 867 | 866 | 867 | +0.93% | 1,400 | 15億77万 | +9.33% | 16.42 | 1.18 |
| 03/01 | 831 | 859 | 831 | 859 | +4.63% | 900 | 14億8692万 | +8.6% | 16.27 | 1.17 |
| 02/29 | 821 | 821 | 821 | 821 | +1.99% | 100 | 14億2115万 | +3.92% | 15.55 | 1.12 |
| 02/27 | 788 | 820 | 788 | 805 | -1.23% | 1,400 | 13億9345万 | +2.03% | 15.25 | 1.1 |
| 02/26 | 821 | 821 | 801 | 815 | -0.73% | 1,400 | 14億1076万 | +3.16% | 15.44 | 1.11 |
| 02/22 | 821 | 821 | 821 | 821 | +0.12% | 200 | 14億2115万 | +3.92% | 15.55 | 1.12 |
| 02/21 | 822 | 822 | 820 | 820 | -0.24% | 300 | 14億1942万 | +3.93% | 15.53 | 1.12 |
| 02/20 | 822 | 822 | 822 | 822 | 0% | 100 | 14億2288万 | +4.18% | 15.57 | 1.12 |
| 02/19 | 838 | 838 | 804 | 822 | -1.91% | 1,300 | 14億2288万 | +4.18% | 15.57 | 1.12 |
| 02/16 | 794 | 912 | 786 | 838 | +9.69% | 11,700 | 14億5057万 | +6.35% | 15.87 | 1.14 |
| 02/15 | 721 | 764 | 703 | 764 | +5.23% | 2,900 | 13億2248万 | -2.92% | 14.47 | 1.04 |
| 02/14 | 733 | 733 | 726 | 726 | -0.95% | 300 | 12億5670万 | -7.87% | 13.75 | 0.99 |
| 02/13 | 735 | 742 | 727 | 733 | +1.52% | 800 | 12億6882万 | -7.22% | 13.88 | 1 |
| 02/09 | 737 | 737 | 713 | 722 | -1.5% | 2,300 | 12億4978万 | -8.95% | 13.67 | 0.98 |
| 02/08 | 735 | 738 | 726 | 733 | 0% | 1,500 | 12億6882万 | -8.03% | 13.88 | 1 |
| 02/07 | 750 | 750 | 730 | 733 | -3.55% | 1,500 | 12億6882万 | -8.38% | 13.88 | 1 |
| 02/06 | 765 | 765 | 760 | 760 | -0.78% | 600 | 13億1556万 | -5.24% | 14.39 | 1.03 |
| 02/05 | 772 | 772 | 766 | 766 | -0.52% | 300 | 13億2594万 | -4.61% | 14.51 | 1.04 |
| 02/02 | 751 | 770 | 751 | 770 | +2.53% | 1,400 | 13億3287万 | -4.23% | 14.58 | 1.05 |
| 02/01 | 794 | 794 | 749 | 751 | -8.86% | 4,200 | 12億9998万 | -6.71% | 14.22 | 1.02 |
| 01/29 | 823 | 824 | 823 | 824 | +1.6% | 1,000 | 14億2634万 | +2.23% | 15.61 | 1.12 |
| 01/23 | 811 | 811 | 811 | 811 | -0.25% | 600 | 14億384万 | +0.75% | 15.36 | 1.1 |
| 01/22 | 811 | 813 | 811 | 813 | -0.85% | 200 | 14億730万 | +0.99% | 15.4 | 1.11 |
| 01/19 | 811 | 820 | 811 | 820 | +0.99% | 500 | 14億1942万 | +1.99% | 15.53 | 1.12 |
| 01/18 | 813 | 813 | 812 | 812 | -0.37% | 300 | 14億557万 | +1.12% | 15.38 | 1.1 |
| 01/17 | 815 | 815 | 815 | 815 | -1.09% | 300 | 14億1076万 | +1.62% | 15.44 | 1.11 |
| 01/16 | 812 | 824 | 805 | 824 | +1.6% | 600 | 14億2634万 | +2.74% | 15.61 | 1.12 |
| 01/15 | 811 | 811 | 811 | 811 | -1.46% | 100 | 14億384万 | +1.25% | 15.36 | 1.1 |
| 01/12 | 811 | 823 | 811 | 823 | +1.48% | 200 | 14億2461万 | +2.88% | 15.59 | 1.12 |
| 01/11 | 811 | 811 | 811 | 811 | +0.12% | 300 | 14億384万 | +1.63% | 15.36 | 1.1 |
| 01/10 | 816 | 816 | 810 | 810 | -0.98% | 400 | 14億211万 | +1.76% | 15.34 | 1.1 |
| 01/09 | 818 | 818 | 818 | 818 | +0.12% | 200 | 14億1595万 | +2.89% | 15.49 | 1.11 |
| 01/05 | 802 | 817 | 802 | 817 | +1.87% | 300 | 14億1422万 | +2.9% | 15.47 | 1.11 |
| 01/04 | 794 | 802 | 794 | 802 | +0.38% | 500 | 13億8826万 | +1.13% | 15.19 | 1.09 |
| 2023 | ||||||||||
| 12/29 | 784 | 799 | 784 | 799 | +1.65% | 400 | 13億8306万 | +0.76% | 15.14 | 1.19 |
| 12/27 | 784 | 786 | 781 | 786 | +0.64% | 1,200 | 13億6056万 | -0.88% | 14.9 | 1.17 |
| 12/26 | 793 | 793 | 781 | 781 | -4.41% | 1,200 | 13億5191万 | -1.64% | 14.8 | 1.16 |
| 12/25 | 825 | 825 | 788 | 817 | +0.25% | 1,000 | 14億1422万 | +2.77% | 15.49 | 1.21 |
| 12/22 | 810 | 844 | 800 | 815 | +2% | 900 | 14億1076万 | +2.52% | 15.45 | 1.21 |
| 12/21 | 787 | 799 | 787 | 799 | 0% | 200 | 13億8306万 | +0.5% | 15.14 | 1.19 |
| 12/20 | 786 | 799 | 780 | 799 | +1.78% | 600 | 13億8306万 | +0.5% | 15.14 | 1.19 |
| 12/19 | 799 | 800 | 785 | 785 | -1.75% | 700 | 13億5883万 | -1.38% | 14.88 | 1.16 |
| 12/18 | 770 | 799 | 770 | 799 | +3.5% | 500 | 13億8306万 | +0.25% | 15.14 | 1.19 |
| 12/15 | 775 | 775 | 772 | 772 | -2.28% | 300 | 13億3633万 | -3.26% | 14.63 | 1.15 |
| 12/13 | 809 | 809 | 790 | 790 | -1% | 200 | 13億6749万 | -1.13% | 14.97 | 1.17 |
| 12/12 | 773 | 798 | 773 | 798 | 0% | 900 | 13億8133万 | -0.13% | 15.13 | 1.18 |
| 12/11 | 798 | 798 | 798 | 798 | -0.25% | 100 | 13億8133万 | -0.13% | 15.13 | 1.18 |
| 12/05 | 800 | 800 | 800 | 800 | -0.37% | 100 | 13億8480万 | 0% | 15.16 | 1.19 |
| 12/04 | 775 | 803 | 775 | 803 | +1.65% | 300 | 13億8999万 | +0.25% | 15.22 | 1.19 |
| 12/01 | 795 | 795 | 790 | 790 | -2.47% | 600 | 13億6749万 | -1.62% | 14.97 | 1.17 |
| 11/30 | 794 | 810 | 794 | 810 | +1.5% | 600 | 14億211万 | +0.75% | 15.35 | 1.2 |
| 11/28 | 780 | 798 | 780 | 798 | +2.57% | 900 | 13億8133万 | -0.99% | 15.13 | 1.18 |
| 11/27 | 775 | 778 | 775 | 778 | +0.78% | 700 | 13億4671万 | -3.83% | 14.75 | 1.15 |
| 11/24 | 766 | 772 | 766 | 772 | +0.65% | 1,000 | 13億3633万 | -4.93% | 14.63 | 1.15 |
| 11/22 | 780 | 780 | 765 | 767 | -1.67% | 600 | 13億2767万 | -6% | 14.54 | 1.14 |
| 11/21 | 773 | 788 | 773 | 780 | -1.02% | 600 | 13億5018万 | -4.88% | 14.78 | 1.16 |
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 | 595 119,000 5/25 | 388 77,500 9/26 | 255,000 1,275 5/22 | - | - | +11.45% 7/4 | -13.52% 9/26 |
| 2009年 3月期 | 410 82,000 4/7 | 168 33,600 3/23 | 51,200 256 12/2 | - | - | +49.42% 5/13 | -23.71% 11/27 |
| 2010年 3月期 | 325 65,000 11/5 65,000 6/3 | 165 33,000 4/7 | 3,000 15 6/1 | - | - | +38.83% 4/23 | -15.87% 2/17 |
| 2011年 3月期 | 363 72,500 5/7 | 185 36,900 10/18 | 10,200 51 5/17 | 8億3230万 | 4億2361万 | +39.93% 1/4 | -29.86% 10/18 |
| 2012年 3月期 | 475 95,000 3/30 | 200 39,900 4/11 | 10,000 50 7/19 | 10億9060万 | 4億5805万 | +50.27% 3/30 | -17.85% 5/17 |
| 2013年 3月期 | 456 91,100 4/3 | 240 48,100 11/29 48,050 11/14 | 14,200 71 2/1 | 10億4582万 | 5億5161万 | +29.85% 1/29 | -26.73% 10/15 |
| 2014年 3月期 | 452 90,300 5/14 | 282 56,300 4/17 | 54,000 270 7/10 | 10億3664万 | 6億4632万 | +37.49% 5/14 | -15.19% 2/4 |
| 2015年 3月期 | 371 742 12/4 | 304 607 10/21 | 6,400 3,200 11/4 | 6億2921万 | 5億1473万 | +8.92% 11/4 | -6.23% 8/5 |
| 2016年 3月期 | 385 770 6/25 | 250 500 2/12 | 15,800 7,900 9/4 | 6億5296万 | 4億2400万 | +22.38% 4/21 | -18.68% 9/4 |
| 2017年 3月期 | 540 1,080 1/31 | 280 560 4/1 | 31,000 15,500 2/1 | 9億1584万 | 4億7488万 | +19.25% 7/13 | -13.89% 3/15 |
| 2018年 3月期 | 420 840 5/23 | 335 670 3/26 | 11,800 5,900 4/4 | 7億1232万 | 5億6816万 | +4.96% 1/12 | -11.88% 3/8 |
| 2019年 3月期 | 1,460 2,920 1/29 | 311 622 10/9 | 239,000 119,500 11/30 | 24億7616万 | 5億2745万 | +87.13% 12/7 | -15.16% 1/10 |
| 2020年 3月期 | 3,050 12/25 | 900 6/6 | 57,200 6/10 | 52億7955万 | 15億2640万 | +44.04% 7/12 | -52.35% 3/9 |
| 2021年 3月期 | 3,850 7/1 | 1,092 4/1 | 55,000 7/1 | 66億6435万 | 18億9025万 | +96.37% 7/1 | -25.46% 11/2 |
| 2022年 3月期 | 1,740 6/11 | 1,035 6/2 | 22,500 5/18 | 30億1194万 | 17億9158万 | +40.11% 6/10 | -21.6% 2/7 |
| 2023年 3月期 | 1,760 4/5 | 860 12/26 | 11,100 4/4 | 30億4656万 | 14億8866万 | +5.78% 3/7 | -12.49% 6/17 |
| 2024年 3月期 | 976 7/5 | 703 2/15 | 11,700 2/16 | 16億8945万 | 12億1689万 | +9.32% 3/4 | -9.37% 10/30 |
| 最新 | 728 2024/5/16 | 100 | 12億6016万 | -2.93% 750 | |||
年間値上がり率
- 2008/12/29 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/24 vs 2008/12/29
- 10%（1.1倍）
- 2010/12/30 vs 2009/12/24
- 6%（1.06倍）
- 2011/12/29 vs 2010/12/30
- 0%（1倍）
- 2012/12/28 vs 2011/12/29
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/29 vs 2014/12/30
- -11%（0.89倍）
- 2016/12/27 vs 2015/12/29
- 46%（1.46倍）
- 2017/12/27 vs 2016/12/27
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/27
- 106%（2.06倍）
- 2019/12/30 vs 2018/12/28
- 257%（3.57倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/05/16 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
165円（2009/04/07） - 341%（4.41倍）
728円（5/16）