株価チャート
株価
5/16
- 前日 (5/15)
- 1,330
- 始値
- 1,300
- 高値
- 1,316
- 安値
- 1,269
- 終値 -2.41%
- 1,298
- 出来高 +245.57%
- 27,300
乖離率
- 株価（5日）
移動平均値 - -1.14%
1,313 - 株価（25日）
移動平均値 - -2.04%
1,325 - 出来高（5日）
移動平均値 - +196.74%
9,200
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 | 1,300 | 1,316 | 1,269 | 1,298 | -2.41% | 27,300 | 79億5905万 | -2.04% | 14.77 | 2.13 |
| 05/15 | 1,322 | 1,330 | 1,317 | 1,330 | +1.06% | 7,900 | 81億5526万 | +0.23% | 15.14 | 2.18 |
| 05/14 | 1,307 | 1,320 | 1,307 | 1,316 | +0.38% | 3,300 | 80億6942万 | -0.9% | 14.98 | 2.16 |
| 05/13 | 1,309 | 1,318 | 1,301 | 1,311 | +0.15% | 4,900 | 80億3876万 | -1.35% | 14.92 | 2.15 |
| 05/10 | 1,303 | 1,321 | 1,303 | 1,309 | +0.46% | 2,600 | 80億2650万 | -1.5% | 14.9 | 2.14 |
| 05/09 | 1,322 | 1,322 | 1,301 | 1,303 | -0.61% | 5,500 | 79億8970万 | -2.1% | 14.83 | 2.13 |
| 05/08 | 1,331 | 1,331 | 1,310 | 1,311 | -1.5% | 9,200 | 80億3876万 | -1.72% | 14.92 | 2.15 |
| 05/07 | 1,335 | 1,339 | 1,331 | 1,331 | +0.83% | 3,300 | 81億6139万 | -0.37% | 15.15 | 2.18 |
| 05/02 | 1,318 | 1,331 | 1,314 | 1,320 | +0.15% | 2,900 | 80億9394万 | -1.35% | 15.02 | 2.16 |
| 05/01 | 1,310 | 1,323 | 1,310 | 1,318 | -0.45% | 3,300 | 80億8168万 | -1.79% | 15 | 2.16 |
| 04/30 | 1,314 | 1,324 | 1,308 | 1,324 | +1.07% | 6,400 | 81億1847万 | -1.71% | 15.07 | 2.17 |
| 04/26 | 1,314 | 1,314 | 1,305 | 1,310 | -0.83% | 2,200 | 80億3263万 | -3.11% | 14.91 | 2.15 |
| 04/25 | 1,320 | 1,324 | 1,320 | 1,321 | -0.38% | 3,100 | 81億8万 | -2.72% | 15.03 | 2.16 |
| 04/24 | 1,321 | 1,326 | 1,315 | 1,326 | +0.84% | 4,900 | 81億3074万 | -2.79% | 15.09 | 2.17 |
| 04/23 | 1,320 | 1,323 | 1,314 | 1,315 | +0.23% | 3,900 | 80億6329万 | -3.87% | 14.97 | 2.15 |
| 04/22 | 1,320 | 1,320 | 1,300 | 1,312 | -0.68% | 3,200 | 80億4489万 | -4.37% | 14.93 | 2.15 |
| 04/19 | 1,308 | 1,321 | 1,297 | 1,321 | +0.46% | 5,700 | 81億8万 | -4% | 15.03 | 2.16 |
| 04/18 | 1,314 | 1,321 | 1,306 | 1,315 | -0.3% | 2,100 | 80億6329万 | -4.71% | 14.97 | 2.15 |
| 04/17 | 1,328 | 1,338 | 1,310 | 1,319 | -0.98% | 3,000 | 80億8781万 | -4.63% | 15.01 | 2.16 |
| 04/16 | 1,335 | 1,341 | 1,330 | 1,332 | -0.67% | 3,500 | 81億6753万 | -3.97% | 15.16 | 2.18 |
| 04/15 | 1,352 | 1,353 | 1,341 | 1,341 | -0.96% | 3,400 | 82億2271万 | -3.53% | 15.26 | 2.2 |
| 04/12 | 1,357 | 1,374 | 1,350 | 1,354 | -0.15% | 1,900 | 83億243万 | -2.8% | 15.41 | 2.22 |
| 04/11 | 1,350 | 1,374 | 1,350 | 1,356 | -0.07% | 1,500 | 83億1469万 | -2.93% | 15.43 | 2.22 |
| 04/10 | 1,374 | 1,378 | 1,355 | 1,357 | -0.95% | 2,000 | 83億2082万 | -3.07% | 15.44 | 2.22 |
| 04/09 | 1,361 | 1,377 | 1,361 | 1,370 | +1.03% | 2,400 | 84億53万 | -2.35% | 15.59 | 2.24 |
| 04/08 | 1,344 | 1,360 | 1,344 | 1,356 | +1.12% | 2,800 | 83億1469万 | -3.49% | 15.43 | 2.22 |
| 04/05 | 1,342 | 1,344 | 1,328 | 1,341 | -0.22% | 4,100 | 82億2271万 | -4.83% | 15.26 | 2.2 |
| 04/04 | 1,330 | 1,350 | 1,330 | 1,344 | +1.05% | 4,200 | 82億4111万 | -4.95% | 15.3 | 2.2 |
| 04/03 | 1,323 | 1,340 | 1,309 | 1,330 | -0.82% | 7,200 | 81億5526万 | -6.21% | 15.14 | 2.18 |
| 04/02 | 1,376 | 1,376 | 1,341 | 1,341 | -2.54% | 7,300 | 82億2271万 | -5.7% | 15.26 | 2.2 |
| 04/01 | 1,383 | 1,391 | 1,376 | 1,376 | 0% | 6,000 | 84億3732万 | -3.44% | 15.66 | 2.25 |
| 03/29 | 1,373 | 1,381 | 1,370 | 1,376 | +0.29% | 7,400 | 84億3732万 | -3.57% | 15.66 | 2.25 |
| 03/28 | 1,367 | 1,391 | 1,366 | 1,372 | -4.06% | 22,600 | 84億1280万 | -3.85% | 15.62 | 2.25 |
| 03/27 | 1,408 | 1,443 | 1,408 | 1,430 | -1.04% | 66,500 | 87億6844万 | +0.14% | 16.28 | 2.34 |
| 03/26 | 1,452 | 1,453 | 1,445 | 1,445 | -0.48% | 11,500 | 88億6042万 | +1.33% | 16.45 | 2.37 |
| 03/25 | 1,455 | 1,460 | 1,452 | 1,452 | -0.48% | 9,100 | 89億334万 | +2.04% | 16.53 | 2.38 |
| 03/22 | 1,458 | 1,459 | 1,449 | 1,459 | +0.55% | 4,800 | 89億4626万 | +2.82% | 16.61 | 2.39 |
| 03/21 | 1,458 | 1,458 | 1,442 | 1,451 | +1.11% | 9,100 | 88億9721万 | +2.54% | 16.51 | 2.38 |
| 03/19 | 1,430 | 1,451 | 1,423 | 1,435 | +0.84% | 5,300 | 87億9910万 | +1.77% | 16.33 | 2.35 |
| 03/18 | 1,413 | 1,427 | 1,411 | 1,423 | +1.28% | 8,400 | 87億2552万 | +1.35% | 16.2 | 2.33 |
| 03/15 | 1,406 | 1,415 | 1,404 | 1,405 | -0.28% | 4,100 | 86億1515万 | +0.36% | 15.99 | 2.3 |
| 03/14 | 1,406 | 1,420 | 1,404 | 1,409 | +0.21% | 2,900 | 86億3967万 | +0.93% | 16.04 | 2.31 |
| 03/13 | 1,425 | 1,425 | 1,406 | 1,406 | -0.21% | 3,900 | 86億2128万 | +0.93% | 16 | 2.3 |
| 03/12 | 1,402 | 1,428 | 1,402 | 1,409 | 0% | 3,400 | 86億3967万 | +1.44% | 16.04 | 2.31 |
| 03/11 | 1,406 | 1,420 | 1,402 | 1,409 | -1.05% | 7,300 | 86億3967万 | +1.66% | 16.04 | 2.31 |
| 03/08 | 1,423 | 1,438 | 1,423 | 1,424 | -1.11% | 5,200 | 87億3165万 | +2.96% | 16.21 | 2.33 |
| 03/07 | 1,446 | 1,453 | 1,430 | 1,440 | -0.48% | 7,400 | 88億2976万 | +4.35% | 16.39 | 2.36 |
| 03/06 | 1,409 | 1,447 | 1,409 | 1,447 | +2.12% | 3,300 | 88億7268万 | +5.16% | 16.47 | 2.37 |
| 03/05 | 1,426 | 1,431 | 1,403 | 1,417 | -1.12% | 7,800 | 86億8873万 | +3.36% | 16.13 | 2.32 |
| 03/04 | 1,456 | 1,463 | 1,430 | 1,433 | -1.24% | 9,000 | 87億8684万 | +4.9% | 16.31 | 2.35 |
| 03/01 | 1,457 | 1,457 | 1,451 | 1,451 | -0.41% | 3,400 | 88億9721万 | +6.53% | 16.51 | 2.38 |
| 02/29 | 1,450 | 1,460 | 1,445 | 1,457 | +0.28% | 4,400 | 89億3400万 | +7.45% | 16.58 | 2.39 |
| 02/28 | 1,419 | 1,464 | 1,419 | 1,453 | +2.4% | 18,300 | 89億947万 | +7.71% | 16.54 | 2.38 |
| 02/27 | 1,420 | 1,428 | 1,415 | 1,419 | -0.07% | 4,100 | 87億99万 | +5.66% | 16.15 | 2.32 |
| 02/26 | 1,419 | 1,434 | 1,411 | 1,420 | -0.28% | 7,000 | 87億712万 | +6.21% | 16.16 | 2.33 |
| 02/22 | 1,395 | 1,435 | 1,395 | 1,424 | +2.08% | 23,100 | 87億3165万 | +6.91% | 16.21 | 2.33 |
| 02/21 | 1,395 | 1,395 | 1,382 | 1,395 | 0% | 4,200 | 85億5383万 | +5.12% | 15.88 | 2.28 |
| 02/20 | 1,377 | 1,395 | 1,368 | 1,395 | +1.31% | 10,200 | 85億5383万 | +5.44% | 15.88 | 2.28 |
| 02/19 | 1,360 | 1,380 | 1,350 | 1,377 | +1.4% | 12,200 | 84億4346万 | +4.48% | 15.67 | 2.26 |
| 02/16 | 1,351 | 1,374 | 1,350 | 1,358 | +0.22% | 9,800 | 83億2695万 | +3.35% | 15.46 | 2.22 |
| 02/15 | 1,383 | 1,383 | 1,337 | 1,355 | -1.02% | 13,100 | 83億856万 | +3.44% | 15.42 | 2.22 |
| 02/14 | 1,350 | 1,390 | 1,339 | 1,369 | +4.66% | 42,900 | 83億9440万 | +4.74% | 15.58 | 2.24 |
| 02/13 | 1,297 | 1,310 | 1,297 | 1,308 | +0.15% | 8,000 | 80億2036万 | +0.38% | 14.89 | 2.14 |
| 02/09 | 1,307 | 1,308 | 1,292 | 1,306 | 0% | 9,400 | 80億810万 | +0.38% | 14.86 | 2.14 |
| 02/08 | 1,316 | 1,318 | 1,302 | 1,306 | -0.61% | 4,400 | 80億810万 | +0.62% | 14.86 | 2.14 |
| 02/07 | 1,321 | 1,324 | 1,311 | 1,314 | -0.53% | 5,800 | 80億5715万 | +1.55% | 14.96 | 2.15 |
| 02/06 | 1,335 | 1,335 | 1,320 | 1,321 | -0.53% | 5,400 | 81億8万 | +2.4% | 15.03 | 2.16 |
| 02/05 | 1,331 | 1,331 | 1,325 | 1,328 | -0.23% | 6,800 | 81億4300万 | +3.35% | 15.11 | 2.17 |
| 02/02 | 1,336 | 1,341 | 1,331 | 1,331 | -0.22% | 3,600 | 81億6139万 | +3.98% | 15.15 | 2.18 |
| 02/01 | 1,341 | 1,341 | 1,333 | 1,334 | -0.52% | 5,700 | 81億7979万 | +4.71% | 15.18 | 2.18 |
| 01/31 | 1,330 | 1,341 | 1,328 | 1,341 | +0.52% | 5,800 | 82億2271万 | +5.76% | 15.26 | 2.2 |
| 01/30 | 1,320 | 1,334 | 1,320 | 1,334 | +1.06% | 5,400 | 81億7979万 | +5.62% | 15.18 | 2.18 |
| 01/29 | 1,319 | 1,326 | 1,313 | 1,320 | +0.53% | 6,700 | 80億9394万 | +5.01% | 15.02 | 2.16 |
| 01/26 | 1,324 | 1,324 | 1,306 | 1,313 | -0.23% | 7,600 | 80億5102万 | +4.79% | 14.94 | 2.15 |
| 01/25 | 1,301 | 1,318 | 1,300 | 1,316 | +1.23% | 6,900 | 80億6942万 | +5.45% | 14.98 | 2.16 |
| 01/24 | 1,293 | 1,304 | 1,290 | 1,300 | +0.85% | 14,300 | 79億7131万 | +4.59% | 14.8 | 2.13 |
| 01/23 | 1,294 | 1,294 | 1,283 | 1,289 | -0.08% | 7,300 | 79億386万 | +4.04% | 14.67 | 2.11 |
| 01/22 | 1,289 | 1,296 | 1,287 | 1,290 | +0.08% | 5,800 | 79億999万 | +4.45% | 14.68 | 2.11 |
| 01/19 | 1,290 | 1,290 | 1,283 | 1,289 | +0.23% | 1,800 | 79億386万 | +4.8% | 14.67 | 2.11 |
| 01/18 | 1,292 | 1,292 | 1,282 | 1,286 | -0.46% | 5,900 | 78億8546万 | +4.89% | 14.64 | 2.11 |
| 01/17 | 1,298 | 1,299 | 1,280 | 1,292 | -0.39% | 9,500 | 79億2225万 | +5.73% | 14.7 | 2.12 |
| 01/16 | 1,286 | 1,298 | 1,286 | 1,297 | +1.09% | 12,000 | 79億5291万 | +6.49% | 14.76 | 2.12 |
| 01/15 | 1,270 | 1,283 | 1,260 | 1,283 | +1.83% | 10,700 | 78億6707万 | +5.68% | 14.6 | 2.1 |
| 01/12 | 1,280 | 1,280 | 1,240 | 1,260 | -1.18% | 24,700 | 77億2604万 | +4.05% | 14.34 | 2.06 |
| 01/11 | 1,280 | 1,288 | 1,275 | 1,275 | +0.08% | 8,300 | 78億1801万 | +5.46% | 14.51 | 2.09 |
| 01/10 | 1,270 | 1,277 | 1,270 | 1,274 | +0.55% | 10,200 | 78億1188万 | +5.64% | 14.5 | 2.09 |
| 01/09 | 1,262 | 1,277 | 1,262 | 1,267 | +1.36% | 16,400 | 77億6896万 | +5.23% | 14.42 | 2.07 |
| 01/05 | 1,252 | 1,259 | 1,236 | 1,250 | +0.81% | 10,800 | 76億6472万 | +4.08% | 14.23 | 2.05 |
| 01/04 | 1,226 | 1,240 | 1,220 | 1,240 | +2.06% | 25,200 | 76億340万 | +3.33% | 14.11 | 2.03 |
| 2023 | ||||||||||
| 12/29 | 1,208 | 1,220 | 1,198 | 1,215 | +0.58% | 24,900 | 74億5011万 | +1.42% | 13.83 | 1.99 |
| 12/28 | 1,199 | 1,219 | 1,199 | 1,208 | +1.34% | 32,000 | 74億719万 | +0.92% | 13.75 | 1.98 |
| 12/27 | 1,191 | 1,194 | 1,190 | 1,192 | -0.08% | 29,400 | 73億908万 | -0.33% | 13.57 | 1.95 |
| 12/26 | 1,194 | 1,196 | 1,192 | 1,193 | -0.17% | 12,000 | 73億1521万 | -0.33% | 13.58 | 1.95 |
| 12/25 | 1,196 | 1,200 | 1,194 | 1,195 | +0.17% | 13,400 | 73億2747万 | -0.25% | 13.6 | 1.96 |
| 12/22 | 1,196 | 1,199 | 1,193 | 1,193 | -0.08% | 9,200 | 73億1521万 | -0.75% | 13.58 | 1.95 |
| 12/21 | 1,195 | 1,199 | 1,194 | 1,194 | -0.83% | 9,800 | 70億3756万 | -0.83% | 12.98 | 1.87 |
| 12/20 | 1,210 | 1,219 | 1,204 | 1,204 | -0.5% | 12,100 | 70億9650万 | -0.17% | 13.08 | 1.88 |
| 12/19 | 1,206 | 1,215 | 1,205 | 1,210 | +0.83% | 15,300 | 71億3187万 | +0.08% | 13.15 | 1.89 |
| 12/18 | 1,190 | 1,202 | 1,185 | 1,200 | +0.93% | 19,400 | 70億7293万 | -0.83% | 13.04 | 1.88 |
| 12/15 | 1,180 | 1,189 | 1,180 | 1,189 | +0.34% | 5,800 | 70億809万 | -1.9% | 12.92 | 1.86 |
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 | 730 146,000 10/12 | 325 65,000 9/14 65,000 9/13 他2件 | 547,400 2,737 1/25 | - | - | +69.85% 10/9 | -36.53% 1/25 |
| 2009年 3月期 | 444 88,800 5/7 | 194 38,700 10/9 | 52,800 264 3/18 | - | - | +43.05% 3/24 | -32.71% 10/8 |
| 2010年 3月期 | 665 133,000 2/23 | 295 59,000 11/24 | 249,000 1,245 2/23 | - | - | +58.55% 2/23 | -11.33% 11/24 |
| 2011年 3月期 | 695 139,000 4/15 | 376 75,200 3/17 | 184,600 923 4/14 | 7177億4040万 | 3883億272万 | +15.66% 10/12 | -31.89% 3/15 |
| 2012年 3月期 | 595 119,000 5/12 | 352 70,500 1/25 70,400 1/17 | 20,200 101 5/12 | 6144億6840万 | 3635億1744万 | +10.84% 2/22 | -10.38% 10/6 |
| 2013年 3月期 | 665 133,000 2/7 | 341 68,100 7/25 68,100 6/4 | 45,400 227 3/26 | 6867億5880万 | 3516億4116万 | +48.72% 5/7 | -7.82% 4/15 |
| 2014年 3月期 | 950 190,000 5/8 | 459 91,700 6/27 | 427,200 2,136 5/23 | 9810億8400万 | 4735億212万 | +47.95% 5/8 | -28.21% 6/7 |
| 2015年 3月期 | 651 1,302 2/25 | 423 845 5/20 | 178,800 89,400 9/10 | 67億2300万 | 43億6324万 | +20.6% 2/16 | -13.26% 5/13 |
| 2016年 3月期 | 1,124 3/31 | 495 990 5/14 | 162,600 81,300 6/25 | 116億777万 | 51億1196万 | +27.79% 5/9 | -19.21% 2/12 |
| 2017年 3月期 | 1,522 5/10 | 870 6/24 | 200,400 6/28 | 157億1799万 | 89億8466万 | +22.86% 6/28 | -18.63% 6/24 |
| 2018年 3月期 | 1,312 1/11 | 745 9/21 | 862,500 1/11 | 135億4928万 | 76億9376万 | +36.16% 1/11 | -15.9% 2/6 |
| 2019年 3月期 | 1,384 8/13 | 620 12/25 | 424,600 8/13 | 142億9284万 | 32億 | +21.75% 8/13 | -24.56% 12/25 |
| 2020年 3月期 | 1,148 12/25 | 739 5/10 | 197,600 12/25 | 59億2517万 | 38億1419万 | +25.23% 4/20 | -13% 2/28 |
| 2021年 3月期 | 3,600 2/17 | 870 4/3 | 761,500 2/16 | 185億8067万 | 44億9032万 | +75.03% 11/30 | -14.98% 3/8 |
| 2022年 3月期 | 2,580 4/2 | 1,222 3/9 | 374,700 5/19 | 139億2933万 | 68億8796万 | +10.01% 7/2 | -19.98% 5/17 |
| 2023年 3月期 | 1,712 7/26 | 1,238 4/25 | 117,400 8/12 | 96億4992万 | 69億7815万 | +12.55% 7/26 | -10.58% 8/15 |
| 2024年 3月期 | 1,493 9/21 9/20 | 1,066 5/18 | 305,400 11/28 | 84億1549万 | 60億865万 | +9.82% 9/7 | -22.13% 5/18 |
| 最新 | 1,298 2024/5/16 | 27,300 | 79億5905万 | -2.04% 1,325 | |||
年間値上がり率
- 2002/12/27 vs 2001/12/28
- -72%（0.28倍）
- 2003/12/30 vs 2002/12/27
- 98%（1.98倍）
- 2004/12/30 vs 2003/12/30
- 69%（1.69倍）
- 2005/12/30 vs 2004/12/30
- 266%（3.66倍）
- 2006/12/29 vs 2005/12/30
- -65%（0.35倍）
- 2007/12/27 vs 2006/12/29
- 7%（1.07倍）
- 2008/12/30 vs 2007/12/27
- -56%（0.44倍）
- 2009/12/30 vs 2008/12/30
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/30
- 78%（1.78倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- -17%（0.83倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- 133%（2.33倍）
- 2021/12/30 vs 2020/12/30
- -35%（0.65倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/05/16 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
91円（2003/04/11） - 1330%（14.3倍）
1,298円（5/16）