株価チャート
株価
5/15
- 前日 (5/14)
- 1,589
- 始値
- 1,576
- 高値
- 1,609
- 安値
- 1,571
- 終値 +0.5%
- 1,597
- 出来高 -57.85%
- 96,600
乖離率
- 株価（5日）
移動平均値 - +5.2%
1,518 - 株価（25日）
移動平均値 - +17.86%
1,355 - 出来高（5日）
移動平均値 - -56.04%
219,740
2023/12/14～2024/05/15
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 | ||||||||||
| 05/15 | 1,576 | 1,609 | 1,571 | 1,597 | +0.5% | 96,600 | 126億3982万 | +17.86% | 14.52 | 2.43 |
| 05/14 | 1,653 | 1,673 | 1,589 | 1,589 | -4.05% | 229,200 | 125億7650万 | +18.41% | 14.45 | 2.42 |
| 05/13 | 1,471 | 1,656 | 1,471 | 1,656 | +22.12% | 649,300 | 131億679万 | +24.7% | 15.06 | 2.52 |
| 05/10 | 1,386 | 1,389 | 1,344 | 1,356 | -2.66% | 65,100 | 107億3237万 | +3.43% | 12.33 | 2.07 |
| 05/09 | 1,373 | 1,396 | 1,373 | 1,393 | +1.46% | 58,500 | 110億2522万 | +6.66% | 12.67 | 2.12 |
| 05/08 | 1,388 | 1,405 | 1,368 | 1,373 | -0.15% | 50,900 | 108億6692万 | +5.62% | 12.49 | 2.09 |
| 05/07 | 1,367 | 1,392 | 1,367 | 1,375 | +0.59% | 31,800 | 108億8275万 | +6.1% | 12.51 | 2.1 |
| 05/02 | 1,369 | 1,384 | 1,360 | 1,367 | -0.51% | 29,700 | 108億1943万 | +5.89% | 12.43 | 2.08 |
| 05/01 | 1,348 | 1,376 | 1,340 | 1,374 | +2.23% | 51,500 | 108億7484万 | +6.84% | 12.5 | 2.09 |
| 04/30 | 1,324 | 1,356 | 1,324 | 1,344 | +1.43% | 43,200 | 106億3739万 | +4.92% | 12.22 | 2.05 |
| 04/26 | 1,331 | 1,342 | 1,320 | 1,325 | +0.23% | 31,900 | 104億8701万 | +3.76% | 12.05 | 2.02 |
| 04/25 | 1,336 | 1,368 | 1,315 | 1,322 | +0.3% | 88,000 | 104億6327万 | +3.77% | 12.02 | 2.01 |
| 04/24 | 1,300 | 1,331 | 1,295 | 1,318 | +1.38% | 36,900 | 104億3161万 | +3.7% | 11.99 | 2.01 |
| 04/23 | 1,300 | 1,314 | 1,295 | 1,300 | +0.31% | 41,500 | 102億8915万 | +2.44% | 11.82 | 1.98 |
| 04/22 | 1,302 | 1,304 | 1,286 | 1,296 | +0.47% | 16,900 | 102億5749万 | +2.29% | 11.79 | 1.97 |
| 04/19 | 1,305 | 1,317 | 1,277 | 1,290 | -0.77% | 35,400 | 102億1000万 | +1.98% | 11.73 | 1.97 |
| 04/18 | 1,266 | 1,308 | 1,266 | 1,300 | +2.77% | 72,200 | 102億8915万 | +2.93% | 11.82 | 1.98 |
| 04/17 | 1,299 | 1,309 | 1,265 | 1,265 | -2.01% | 55,500 | 100億1213万 | +0.24% | 11.51 | 1.93 |
| 04/16 | 1,297 | 1,305 | 1,289 | 1,291 | -0.77% | 38,500 | 102億1791万 | +2.3% | 11.74 | 1.97 |
| 04/15 | 1,294 | 1,308 | 1,285 | 1,301 | +0.08% | 24,600 | 102億9706万 | +3.17% | 11.83 | 1.98 |
| 04/12 | 1,279 | 1,304 | 1,276 | 1,300 | +1.64% | 24,300 | 102億8915万 | +3.26% | 11.82 | 1.98 |
| 04/11 | 1,288 | 1,293 | 1,276 | 1,279 | -0.85% | 37,100 | 101億2294万 | +1.67% | 11.63 | 1.95 |
| 04/10 | 1,284 | 1,295 | 1,282 | 1,290 | +0.55% | 13,800 | 102億1000万 | +2.46% | 11.73 | 1.97 |
| 04/09 | 1,282 | 1,295 | 1,278 | 1,283 | +0.08% | 19,200 | 101億5460万 | +1.74% | 11.67 | 1.96 |
| 04/08 | 1,277 | 1,291 | 1,276 | 1,282 | +0.47% | 25,600 | 101億4668万 | +1.75% | 11.66 | 1.95 |
| 04/05 | 1,257 | 1,287 | 1,255 | 1,276 | +1.67% | 49,800 | 100億9919万 | +1.35% | 11.61 | 1.94 |
| 04/04 | 1,252 | 1,259 | 1,230 | 1,255 | +2.28% | 16,700 | 99億3298万 | -0.16% | 11.41 | 1.91 |
| 04/03 | 1,219 | 1,239 | 1,218 | 1,227 | -0.08% | 30,600 | 97億1137万 | -2.46% | 11.16 | 1.87 |
| 04/02 | 1,250 | 1,250 | 1,222 | 1,228 | -0.81% | 28,300 | 97億1929万 | -2.46% | 11.17 | 1.87 |
| 04/01 | 1,276 | 1,276 | 1,238 | 1,238 | -2.44% | 26,300 | 97億9843万 | -1.67% | 11.26 | 1.89 |
| 03/29 | 1,241 | 1,269 | 1,241 | 1,269 | +2.01% | 31,100 | 100億4379万 | +0.71% | 13.58 | 1.93 |
| 03/28 | 1,238 | 1,265 | 1,238 | 1,244 | -0.32% | 39,300 | 98億4592万 | -1.19% | 13.31 | 1.9 |
| 03/27 | 1,253 | 1,256 | 1,246 | 1,248 | -0.4% | 21,800 | 98億7758万 | -0.48% | 13.36 | 1.9 |
| 03/26 | 1,238 | 1,261 | 1,237 | 1,253 | +1.29% | 30,500 | 99億1715万 | +0.4% | 13.41 | 1.91 |
| 03/25 | 1,253 | 1,256 | 1,235 | 1,237 | -1.28% | 35,100 | 97億9052万 | -0.24% | 13.24 | 1.89 |
| 03/22 | 1,257 | 1,261 | 1,235 | 1,253 | +0.24% | 29,400 | 99億1715万 | +1.7% | 13.41 | 1.91 |
| 03/21 | 1,260 | 1,260 | 1,248 | 1,250 | -0.95% | 23,200 | 98億9341万 | +2.04% | 13.38 | 1.91 |
| 03/19 | 1,250 | 1,267 | 1,247 | 1,262 | +0.96% | 18,100 | 99億8839万 | +3.53% | 13.51 | 1.92 |
| 03/18 | 1,253 | 1,256 | 1,245 | 1,250 | -0.24% | 26,000 | 98億9341万 | +3.14% | 13.38 | 1.91 |
| 03/15 | 1,259 | 1,262 | 1,245 | 1,253 | +0.24% | 28,700 | 99億1715万 | +4.07% | 13.41 | 1.91 |
| 03/14 | 1,250 | 1,265 | 1,248 | 1,250 | -0.87% | 23,300 | 98億9341万 | +3.82% | 13.38 | 1.91 |
| 03/13 | 1,282 | 1,282 | 1,246 | 1,261 | -1.64% | 40,900 | 99億8047万 | +4.73% | 13.5 | 1.92 |
| 03/12 | 1,252 | 1,290 | 1,250 | 1,282 | +2.56% | 34,700 | 101億4668万 | +6.57% | 13.72 | 1.95 |
| 03/11 | 1,249 | 1,271 | 1,245 | 1,250 | -1.03% | 28,900 | 98億9341万 | +3.99% | 13.38 | 1.91 |
| 03/08 | 1,271 | 1,276 | 1,249 | 1,263 | -0.94% | 49,900 | 99億9630万 | +5.07% | 13.52 | 1.93 |
| 03/07 | 1,295 | 1,309 | 1,255 | 1,275 | -1.77% | 60,600 | 100億9128万 | +6.07% | 13.65 | 1.94 |
| 03/06 | 1,332 | 1,345 | 1,296 | 1,298 | -3.64% | 88,100 | 102億7332万 | +7.99% | 13.89 | 1.98 |
| 03/05 | 1,265 | 1,366 | 1,265 | 1,347 | +7.76% | 163,900 | 106億6114万 | +12.25% | 14.42 | 2.05 |
| 03/04 | 1,267 | 1,269 | 1,250 | 1,250 | +0.08% | 33,800 | 98億9341万 | +4.43% | 13.38 | 1.91 |
| 03/01 | 1,256 | 1,270 | 1,242 | 1,249 | +0.32% | 44,700 | 98億8550万 | +4.34% | 13.37 | 1.9 |
| 02/29 | 1,250 | 1,260 | 1,227 | 1,245 | -0.95% | 47,300 | 98億5384万 | +3.92% | 13.32 | 1.9 |
| 02/28 | 1,250 | 1,275 | 1,247 | 1,257 | +0.32% | 63,400 | 99億4881万 | +4.75% | 13.45 | 1.92 |
| 02/27 | 1,280 | 1,305 | 1,247 | 1,253 | +1.05% | 117,800 | 99億1715万 | +4.16% | 13.41 | 1.91 |
| 02/26 | 1,245 | 1,277 | 1,239 | 1,240 | -0.72% | 89,200 | 98億1426万 | +2.99% | 13.27 | 1.89 |
| 02/22 | 1,250 | 1,266 | 1,232 | 1,249 | -1.26% | 252,800 | 98億8550万 | +3.65% | 13.37 | 1.9 |
| 02/21 | 1,250 | 1,306 | 1,204 | 1,265 | +13.55% | 743,400 | 100億1213万 | +4.98% | 13.54 | 1.93 |
| 02/20 | 1,100 | 1,123 | 1,097 | 1,114 | +2.2% | 54,700 | 88億1701万 | -7.48% | 11.92 | 1.7 |
| 02/19 | 1,053 | 1,094 | 1,053 | 1,090 | +4.21% | 62,700 | 86億2705万 | -9.92% | 11.67 | 1.66 |
| 02/16 | 1,045 | 1,071 | 1,036 | 1,046 | +0.48% | 94,900 | 82億7880万 | -14.05% | 11.2 | 1.59 |
| 02/15 | 1,078 | 1,078 | 1,033 | 1,041 | -3.7% | 129,600 | 82億3923万 | -15.09% | 11.14 | 1.59 |
| 02/14 | 1,065 | 1,105 | 1,065 | 1,081 | -1.19% | 56,900 | 85億5582万 | -12.68% | 11.57 | 1.65 |
| 02/13 | 1,124 | 1,124 | 1,069 | 1,094 | -0.55% | 167,900 | 86億5871万 | -12.41% | 11.71 | 1.67 |
| 02/09 | 1,040 | 1,125 | 1,025 | 1,100 | +5.67% | 406,100 | 87億620万 | -12.56% | 11.77 | 1.68 |
| 02/08 | 1,100 | 1,106 | 1,012 | 1,041 | -16.72% | 863,400 | 82億3923万 | -18.03% | 11.14 | 1.59 |
| 02/07 | 1,249 | 1,260 | 1,246 | 1,250 | +0.08% | 73,400 | 98億9341万 | -2.65% | 13.38 | 1.91 |
| 02/06 | 1,252 | 1,252 | 1,231 | 1,249 | -0.4% | 48,300 | 98億8550万 | -3.25% | 13.37 | 1.9 |
| 02/05 | 1,275 | 1,275 | 1,252 | 1,254 | -0.4% | 49,500 | 99億2507万 | -3.46% | 13.42 | 1.91 |
| 02/02 | 1,245 | 1,264 | 1,241 | 1,259 | +1.29% | 48,800 | 99億6464万 | -3.6% | 13.47 | 1.92 |
| 02/01 | 1,259 | 1,260 | 1,243 | 1,243 | -1.27% | 58,200 | 98億3801万 | -5.26% | 13.3 | 1.89 |
| 01/31 | 1,260 | 1,261 | 1,247 | 1,259 | -0.87% | 55,400 | 99億6464万 | -4.4% | 13.47 | 1.92 |
| 01/30 | 1,263 | 1,278 | 1,255 | 1,270 | +0.55% | 42,300 | 100億5170万 | -3.86% | 13.59 | 1.94 |
| 01/29 | 1,259 | 1,266 | 1,254 | 1,263 | +0.32% | 52,100 | 99億9630万 | -4.82% | 13.52 | 1.93 |
| 01/26 | 1,250 | 1,274 | 1,245 | 1,259 | +0.24% | 62,400 | 99億6464万 | -5.48% | 13.47 | 1.92 |
| 01/25 | 1,290 | 1,291 | 1,254 | 1,256 | -2.1% | 67,700 | 99億4090万 | -5.92% | 13.44 | 1.91 |
| 01/24 | 1,300 | 1,303 | 1,272 | 1,283 | -0.93% | 94,200 | 101億5460万 | -4.18% | 13.73 | 1.96 |
| 01/23 | 1,326 | 1,326 | 1,289 | 1,295 | -1.75% | 101,900 | 102億4957万 | -3.43% | 13.86 | 1.97 |
| 01/22 | 1,308 | 1,326 | 1,297 | 1,318 | +2.33% | 73,100 | 104億3161万 | -1.86% | 14.11 | 2.01 |
| 01/19 | 1,268 | 1,300 | 1,263 | 1,288 | +2.3% | 75,400 | 101億9417万 | -4.31% | 13.79 | 1.96 |
| 01/18 | 1,245 | 1,259 | 1,242 | 1,259 | +0.88% | 56,600 | 99億6464万 | -6.67% | 13.47 | 1.92 |
| 01/17 | 1,265 | 1,281 | 1,248 | 1,248 | -0.16% | 100,700 | 98億7758万 | -7.76% | 13.36 | 1.9 |
| 01/16 | 1,264 | 1,284 | 1,246 | 1,250 | -0.08% | 117,600 | 98億9341万 | -7.95% | 13.38 | 1.91 |
| 01/15 | 1,248 | 1,270 | 1,241 | 1,251 | -0.48% | 110,900 | 99億132万 | -8.22% | 13.39 | 1.91 |
| 01/12 | 1,275 | 1,291 | 1,251 | 1,257 | -2.63% | 234,900 | 99億4881万 | -7.98% | 13.45 | 1.92 |
| 01/11 | 1,322 | 1,334 | 1,271 | 1,291 | -3.51% | 337,000 | 102億1791万 | -5.84% | 13.82 | 1.97 |
| 01/10 | 1,340 | 1,346 | 1,310 | 1,338 | -0.89% | 176,700 | 105億8991万 | -2.62% | 14.32 | 2.04 |
| 01/09 | 1,331 | 1,357 | 1,318 | 1,350 | +1.43% | 146,300 | 106億8488万 | -1.89% | 14.45 | 2.06 |
| 01/05 | 1,404 | 1,406 | 1,323 | 1,331 | -4.38% | 199,800 | 105億3450万 | -3.41% | 14.25 | 2.03 |
| 01/04 | 1,373 | 1,407 | 1,343 | 1,392 | +0.87% | 168,500 | 110億1730万 | +0.72% | 14.9 | 2.12 |
| 2023 | ||||||||||
| 12/29 | 1,433 | 1,433 | 1,370 | 1,380 | -3.97% | 112,200 | 109億2233万 | -0.36% | 14.77 | 2.12 |
| 12/28 | 1,469 | 1,469 | 1,426 | 1,437 | -1.24% | 58,900 | 113億7346万 | +3.6% | 15.38 | 2.2 |
| 12/27 | 1,429 | 1,480 | 1,429 | 1,455 | +2.11% | 112,700 | 115億1593万 | +4.98% | 15.58 | 2.23 |
| 12/26 | 1,394 | 1,425 | 1,390 | 1,425 | +1.86% | 50,000 | 112億7849万 | +2.89% | 15.25 | 2.18 |
| 12/25 | 1,396 | 1,405 | 1,383 | 1,399 | +2.42% | 26,400 | 110億7271万 | +0.87% | 14.98 | 2.14 |
| 12/22 | 1,370 | 1,381 | 1,366 | 1,366 | -0.22% | 29,200 | 108億1152万 | -1.73% | 14.62 | 2.09 |
| 12/21 | 1,381 | 1,385 | 1,366 | 1,369 | -2.98% | 32,000 | 108億3526万 | -1.86% | 14.65 | 2.1 |
| 12/20 | 1,388 | 1,417 | 1,386 | 1,411 | +2.25% | 48,600 | 111億6768万 | +0.71% | 15.1 | 2.16 |
| 12/19 | 1,358 | 1,382 | 1,358 | 1,380 | +2.3% | 20,700 | 109億2233万 | -1.78% | 14.77 | 2.12 |
| 12/18 | 1,357 | 1,362 | 1,344 | 1,349 | -0.59% | 16,000 | 106億7697万 | -4.39% | 14.44 | 2.07 |
| 12/15 | 1,327 | 1,357 | 1,322 | 1,357 | +2.11% | 33,700 | 107億4029万 | -4.37% | 14.53 | 2.08 |
| 12/14 | 1,347 | 1,360 | 1,328 | 1,329 | -1.63% | 34,800 | 105億1867万 | -6.8% | 14.23 | 2.04 |
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 | 4,220 422 6/19 | 1,370 137 3/18 137 1/22 | 191,940 1,919,400 6/19 | - | - | +59.57% 5/7 | -26.09% 1/15 |
| 2009年 3月期 | 2,650 265 5/7 | 410 41 2/24 41 2/23 | 480,200 4,802,000 5/7 | - | - | +51.36% 4/14 | -31.96% 10/8 |
| 2010年 3月期 | 2,080 208 8/4 | 540 54 4/1 | 884,980 8,849,800 8/3 | - | - | +78.36% 8/3 | -23.64% 11/19 |
| 2011年 3月期 | 3,310 331 4/23 | 630 63 3/15 | 640,690 6,406,900 4/21 | 220億8548万 | 42億358万 | +25.43% 7/28 | -47.58% 3/15 |
| 2012年 3月期 | 1,410 141 7/28 | 970 97 4/6 | 259,640 2,596,400 7/28 | 94億801万 | 64億7218万 | +15.92% 6/24 | -11.82% 9/26 |
| 2013年 3月期 | 1,920 192 2/26 | 910 91 9/18 91 6/5 他3件 | 508,130 5,081,300 2/22 | 128億1091万 | 60億7184万 | +75.32% 5/7 | -9.71% 4/1 |
| 2014年 3月期 | 5,870 587 5/29 | 1,180 118 4/2 | 1,651,510 16,515,100 1/10 | 391億6670万 | 78億7337万 | +109.48% 5/21 | -30.28% 11/11 |
| 2015年 3月期 | 4,100 410 10/1 | 1,080 108 5/21 | 19,827,660 198,276,600 9/30 | 273億5664万 | 72億613万 | +86.76% 9/30 | -21.33% 5/19 |
| 2016年 3月期 | 2,170 217 4/2 | 750 75 2/12 75 9/7 | 12,127,730 121,277,300 9/28 | 150億2150万 | 51億9176万 | +49.96% 9/30 | -30.92% 8/25 |
| 2017年 3月期 | 1,180 118 4/25 | 740 74 6/24 | 1,927,580 19,275,800 6/20 | 81億6837万 | 51億5214万 | +13.25% 9/16 | -16.27% 6/24 |
| 2018年 3月期 | 1,610 161 7/27 | 680 68 3/26 | 9,394,310 93,943,100 7/27 | 112億4771万 | 53億8201万 | +30.09% 7/27 | -22.95% 1/31 |
| 2019年 3月期 | 990 99 3/20 | 400 40 12/25 | 6,151,180 61,511,800 10/24 | 78億3558万 | 31億6589万 | +27.44% 3/20 | -27.03% 12/25 |
| 2020年 3月期 | 1,350 135 2/4 | 590 59 3/13 | 5,497,790 54,977,900 2/4 | 106億8488万 | 46億6969万 | +37.44% 2/3 | -34.1% 3/16 |
| 2021年 3月期 | 1,460 146 6/23 | 660 66 4/6 | 2,623,460 26,234,600 6/10 | 115億5550万 | 52億2372万 | +30.73% 5/11 | -12.18% 11/2 |
| 2022年 3月期 | 1,060 11/1 | 715 1/28 | 1,090,500 10/28 | 83億8961万 | 56億5903万 | +23.04% 11/2 | -13.72% 12/2 |
| 2023年 3月期 | 1,250 7/14 | 801 4/25 | 973,700 4/28 | 98億9341万 | 63億3970万 | +19.44% 5/18 | -12.04% 8/10 |
| 2024年 3月期 | 2,017 9/29 | 1,012 2/8 | 863,400 2/8 | 159億6401万 | 80億970万 | +14.69% 7/31 | -18.04% 2/8 |
| 最新 | 1,597 2024/5/15 | 96,600 | 126億3982万 | +17.86% 1,355 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 166%（2.66倍）
- 2004/12/30 vs 2003/12/30
- -61%（0.39倍）
- 2005/12/30 vs 2004/12/30
- 1095%（11.95倍）
- 2006/12/29 vs 2005/12/30
- -86%（0.14倍）
- 2007/12/28 vs 2006/12/29
- -35%（0.65倍）
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 72%（1.72倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- -36%（0.64倍）
- 2012/12/28 vs 2011/12/30
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 140%（2.4倍）
- 2014/12/30 vs 2013/12/30
- 13%（1.13倍）
- 2015/12/30 vs 2014/12/30
- -59%（0.41倍）
- 2016/12/30 vs 2015/12/30
- -19%（0.81倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 67%（1.67倍）
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/05/15 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
400円（2018/12/25） - 299%（3.99倍）
1,597円（5/15）