株価チャート
株価
5/17
- 前日 (5/16)
- 1,371
- 始値
- 1,361
- 高値
- 1,384
- 安値
- 1,354
- 終値 -1.24%
- 1,354
- 出来高 -32.54%
- 25,500
乖離率
- 株価（5日）
移動平均値 - -3.08%
1,397 - 株価（25日）
移動平均値 - -14.57%
1,585 - 出来高（5日）
移動平均値 - -49.32%
50,320
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 | 1,361 | 1,384 | 1,354 | 1,354 | -1.24% | 25,500 | 75億1331万 | -14.57% | 33.36 | 1.19 |
| 05/16 | 1,412 | 1,412 | 1,370 | 1,371 | -2.9% | 37,800 | 76億765万 | -14.21% | 33.78 | 1.2 |
| 05/15 | 1,431 | 1,435 | 1,402 | 1,412 | -1.33% | 25,100 | 78億3515万 | -12.3% | 34.79 | 1.24 |
| 05/14 | 1,419 | 1,431 | 1,401 | 1,431 | +0.85% | 41,800 | 79億4058万 | -11.72% | 35.26 | 1.26 |
| 05/13 | 1,480 | 1,520 | 1,394 | 1,419 | -10.59% | 121,400 | 78億7400万 | -12.94% | 34.97 | 1.25 |
| 05/10 | 1,630 | 1,630 | 1,586 | 1,587 | -2.46% | 34,500 | 88億622万 | -3.23% | 39.1 | 1.39 |
| 05/09 | 1,630 | 1,639 | 1,611 | 1,627 | -0.12% | 8,900 | 90億2818万 | -1.03% | 40.09 | 1.43 |
| 05/08 | 1,630 | 1,644 | 1,627 | 1,629 | +0.56% | 15,000 | 90億3928万 | -1.15% | 40.14 | 1.43 |
| 05/07 | 1,619 | 1,624 | 1,610 | 1,620 | +0.75% | 12,700 | 89億8934万 | -1.82% | 39.92 | 1.42 |
| 05/02 | 1,618 | 1,618 | 1,605 | 1,608 | +0.19% | 3,800 | 89億2275万 | -2.6% | 39.62 | 1.41 |
| 05/01 | 1,615 | 1,615 | 1,600 | 1,605 | -0.62% | 10,700 | 89億611万 | -3.02% | 39.55 | 1.41 |
| 04/30 | 1,639 | 1,639 | 1,605 | 1,615 | -0.25% | 13,200 | 89億6160万 | -2.53% | 39.79 | 1.42 |
| 04/26 | 1,614 | 1,619 | 1,587 | 1,619 | +0.31% | 8,000 | 89億8379万 | -2.41% | 39.89 | 1.42 |
| 04/25 | 1,611 | 1,615 | 1,597 | 1,614 | -0.37% | 7,000 | 89億5605万 | -2.83% | 39.77 | 1.42 |
| 04/24 | 1,609 | 1,636 | 1,609 | 1,620 | +0.5% | 4,000 | 89億8934万 | -2.64% | 39.92 | 1.42 |
| 04/23 | 1,635 | 1,640 | 1,602 | 1,612 | +0.12% | 22,300 | 89億4495万 | -3.36% | 39.72 | 1.42 |
| 04/22 | 1,611 | 1,627 | 1,604 | 1,610 | -0.37% | 9,500 | 89億3385万 | -3.71% | 39.67 | 1.41 |
| 04/19 | 1,623 | 1,623 | 1,580 | 1,616 | -0.43% | 20,400 | 89億6715万 | -3.64% | 39.82 | 1.42 |
| 04/18 | 1,595 | 1,630 | 1,595 | 1,623 | +0.93% | 5,500 | 90億599万 | -3.51% | 39.99 | 1.43 |
| 04/17 | 1,636 | 1,636 | 1,587 | 1,608 | -1.65% | 31,100 | 89億2275万 | -4.57% | 39.62 | 1.41 |
| 04/16 | 1,676 | 1,678 | 1,620 | 1,635 | -3.25% | 23,600 | 90億7258万 | -3.2% | 40.29 | 1.44 |
| 04/15 | 1,689 | 1,694 | 1,677 | 1,690 | -0.18% | 4,300 | 93億7777万 | -0.12% | 41.64 | 1.48 |
| 04/12 | 1,701 | 1,710 | 1,690 | 1,693 | -0.41% | 6,100 | 93億9442万 | -0.06% | 41.72 | 1.49 |
| 04/11 | 1,700 | 1,701 | 1,682 | 1,700 | -0.58% | 14,800 | 94億3326万 | +0.24% | 41.89 | 1.49 |
| 04/10 | 1,681 | 1,722 | 1,681 | 1,710 | +1.3% | 13,100 | 94億8875万 | +0.65% | 42.14 | 1.5 |
| 04/09 | 1,668 | 1,692 | 1,655 | 1,688 | +1.02% | 13,400 | 93億6667万 | -0.65% | 41.59 | 1.48 |
| 04/08 | 1,668 | 1,676 | 1,665 | 1,671 | +0.18% | 8,400 | 92億7234万 | -1.65% | 41.17 | 1.47 |
| 04/05 | 1,654 | 1,668 | 1,643 | 1,668 | -0.06% | 9,900 | 92億5569万 | -1.88% | 41.1 | 1.46 |
| 04/04 | 1,673 | 1,675 | 1,652 | 1,669 | 0% | 13,000 | 92億6124万 | -1.94% | 41.13 | 1.47 |
| 04/03 | 1,680 | 1,693 | 1,660 | 1,669 | -0.77% | 13,500 | 92億6124万 | -2.05% | 41.13 | 1.47 |
| 04/02 | 1,725 | 1,725 | 1,677 | 1,682 | -1.87% | 15,900 | 93億3338万 | -1.52% | 41.45 | 1.48 |
| 04/01 | 1,710 | 1,759 | 1,710 | 1,714 | +1.42% | 36,100 | 95億1095万 | +0.29% | 42.23 | 1.51 |
| 03/29 | 1,661 | 1,690 | 1,652 | 1,690 | +2.05% | 9,500 | 93億7777万 | -0.94% | 27.07 | 1.48 |
| 03/28 | 1,683 | 1,698 | 1,656 | 1,656 | -2.13% | 13,900 | 91億8910万 | -2.87% | 26.52 | 1.45 |
| 03/27 | 1,654 | 1,710 | 1,654 | 1,692 | +2.24% | 34,100 | 93億8887万 | -0.76% | 27.1 | 1.49 |
| 03/26 | 1,655 | 1,673 | 1,643 | 1,655 | -0.42% | 21,100 | 91億8356万 | -2.88% | 26.51 | 1.45 |
| 03/25 | 1,660 | 1,685 | 1,660 | 1,662 | -1.19% | 29,800 | 92億2240万 | -2.41% | 26.62 | 1.46 |
| 03/22 | 1,705 | 1,705 | 1,656 | 1,682 | -0.24% | 30,300 | 93億3338万 | -1.12% | 26.94 | 1.48 |
| 03/21 | 1,731 | 1,740 | 1,668 | 1,686 | -2.03% | 39,500 | 93億5557万 | -0.71% | 27 | 1.48 |
| 03/19 | 1,714 | 1,735 | 1,683 | 1,721 | +0.17% | 20,100 | 95億4979万 | +1.47% | 27.56 | 1.51 |
| 03/18 | 1,740 | 1,745 | 1,715 | 1,718 | -0.29% | 12,700 | 95億3314万 | +1.6% | 27.52 | 1.51 |
| 03/15 | 1,729 | 1,758 | 1,691 | 1,723 | -0.98% | 40,400 | 95億6089万 | +2.19% | 27.6 | 1.51 |
| 03/14 | 1,701 | 1,786 | 1,673 | 1,740 | +2.11% | 54,000 | 96億5522万 | +3.45% | 27.87 | 1.53 |
| 03/13 | 1,714 | 1,740 | 1,697 | 1,704 | -0.47% | 11,400 | 94億5546万 | +1.61% | 27.29 | 1.5 |
| 03/12 | 1,686 | 1,719 | 1,676 | 1,712 | +0.18% | 23,000 | 94億9985万 | +2.27% | 27.42 | 1.5 |
| 03/11 | 1,700 | 1,740 | 1,669 | 1,709 | -1.78% | 27,600 | 94億8320万 | +2.27% | 27.37 | 1.5 |
| 03/08 | 1,720 | 1,746 | 1,709 | 1,740 | 0% | 9,800 | 96億5522万 | +4.38% | 27.87 | 1.53 |
| 03/07 | 1,799 | 1,800 | 1,726 | 1,740 | -2.52% | 29,400 | 96億5522万 | +4.57% | 27.87 | 1.53 |
| 03/06 | 1,690 | 1,785 | 1,690 | 1,785 | +4.57% | 26,900 | 99億492万 | +7.53% | 28.59 | 1.57 |
| 03/05 | 1,680 | 1,721 | 1,668 | 1,707 | +1.07% | 17,900 | 94億7210万 | +3.08% | 27.34 | 1.5 |
| 03/04 | 1,713 | 1,713 | 1,675 | 1,689 | -0.3% | 21,900 | 93億7222万 | +2.05% | 27.05 | 1.48 |
| 03/01 | 1,718 | 1,718 | 1,678 | 1,694 | -1.4% | 14,600 | 93億9997万 | +2.36% | 27.13 | 1.49 |
| 02/29 | 1,716 | 1,719 | 1,675 | 1,718 | -0.06% | 11,800 | 95億3314万 | +3.74% | 27.52 | 1.51 |
| 02/28 | 1,767 | 1,767 | 1,718 | 1,719 | -2.05% | 17,700 | 95億3869万 | +3.87% | 27.53 | 1.51 |
| 02/27 | 1,709 | 1,764 | 1,695 | 1,755 | +2.63% | 48,300 | 97億3845万 | +6.17% | 28.11 | 1.54 |
| 02/26 | 1,688 | 1,713 | 1,668 | 1,710 | +3.51% | 25,800 | 94億8875万 | +3.7% | 27.39 | 1.5 |
| 02/22 | 1,650 | 1,661 | 1,641 | 1,652 | +0.12% | 17,400 | 91億6691万 | +0.43% | 26.46 | 1.45 |
| 02/21 | 1,661 | 1,661 | 1,634 | 1,650 | -0.72% | 12,200 | 91億5581万 | +0.36% | 26.43 | 1.45 |
| 02/20 | 1,688 | 1,701 | 1,657 | 1,662 | -0.36% | 25,800 | 92億2240万 | +1.09% | 26.62 | 1.46 |
| 02/19 | 1,631 | 1,677 | 1,630 | 1,668 | +2.27% | 34,400 | 92億5569万 | +1.52% | 26.72 | 1.46 |
| 02/16 | 1,605 | 1,640 | 1,605 | 1,631 | +1.81% | 13,600 | 90億5038万 | -0.61% | 26.12 | 1.43 |
| 02/15 | 1,629 | 1,629 | 1,599 | 1,602 | -0.44% | 11,000 | 88億8946万 | -2.38% | 25.66 | 1.41 |
| 02/14 | 1,630 | 1,630 | 1,602 | 1,609 | -1.29% | 9,500 | 89億2830万 | -2.07% | 25.77 | 1.41 |
| 02/13 | 1,603 | 1,646 | 1,603 | 1,630 | +1.56% | 25,300 | 90億4483万 | -0.85% | 26.11 | 1.43 |
| 02/09 | 1,603 | 1,608 | 1,586 | 1,605 | -0.12% | 17,800 | 89億611万 | -2.37% | 25.71 | 1.41 |
| 02/08 | 1,607 | 1,643 | 1,566 | 1,607 | -0.43% | 35,800 | 89億1720万 | -2.37% | 25.74 | 1.41 |
| 02/07 | 1,626 | 1,637 | 1,579 | 1,614 | -0.06% | 50,600 | 89億5605万 | -2.06% | 25.85 | 1.42 |
| 02/06 | 1,652 | 1,652 | 1,613 | 1,615 | -1.4% | 14,500 | 89億6160万 | -2.12% | 25.87 | 1.42 |
| 02/05 | 1,623 | 1,643 | 1,620 | 1,638 | +0.92% | 13,300 | 90億8922万 | -0.79% | 26.23 | 1.44 |
| 02/02 | 1,616 | 1,636 | 1,615 | 1,623 | +0.19% | 8,200 | 90億599万 | -1.58% | 25.99 | 1.43 |
| 02/01 | 1,631 | 1,638 | 1,614 | 1,620 | -1.76% | 14,700 | 89億8934万 | -1.52% | 25.95 | 1.42 |
| 01/31 | 1,660 | 1,660 | 1,630 | 1,649 | -0.6% | 17,400 | 91億5026万 | +0.43% | 26.41 | 1.45 |
| 01/30 | 1,677 | 1,680 | 1,658 | 1,659 | -0.24% | 10,700 | 92億575万 | +1.28% | 26.57 | 1.46 |
| 01/29 | 1,690 | 1,690 | 1,658 | 1,663 | -1.6% | 21,100 | 92億2795万 | +1.77% | 26.64 | 1.46 |
| 01/26 | 1,716 | 1,716 | 1,682 | 1,690 | -0.47% | 11,900 | 93億7777万 | +3.68% | 27.07 | 1.48 |
| 01/25 | 1,711 | 1,714 | 1,689 | 1,698 | -0.24% | 16,400 | 94億2216万 | +4.56% | 27.2 | 1.49 |
| 01/24 | 1,716 | 1,727 | 1,694 | 1,702 | -0.12% | 17,500 | 94億4436万 | +5.19% | 27.26 | 1.49 |
| 01/23 | 1,700 | 1,714 | 1,682 | 1,704 | +1.85% | 34,500 | 94億5546万 | +5.64% | 27.29 | 1.5 |
| 01/22 | 1,636 | 1,673 | 1,635 | 1,673 | +1.89% | 27,300 | 92億8344万 | +4.11% | 26.8 | 1.47 |
| 01/19 | 1,622 | 1,647 | 1,615 | 1,642 | +1.3% | 13,000 | 91億1142万 | +2.56% | 26.3 | 1.44 |
| 01/18 | 1,610 | 1,628 | 1,607 | 1,621 | +0.43% | 14,900 | 89億9489万 | +1.38% | 25.96 | 1.42 |
| 01/17 | 1,650 | 1,653 | 1,608 | 1,614 | -2.6% | 44,600 | 89億5605万 | +1% | 25.85 | 1.42 |
| 01/16 | 1,638 | 1,672 | 1,638 | 1,657 | +1.28% | 19,200 | 91億9465万 | +3.69% | 26.54 | 1.46 |
| 01/15 | 1,626 | 1,659 | 1,624 | 1,636 | +0.68% | 17,600 | 90億7812万 | +2.44% | 26.2 | 1.44 |
| 01/12 | 1,630 | 1,634 | 1,614 | 1,625 | -0.37% | 28,000 | 90億1709万 | +1.75% | 26.03 | 1.43 |
| 01/11 | 1,623 | 1,649 | 1,623 | 1,631 | -0.43% | 39,600 | 90億5038万 | +2.07% | 26.12 | 1.43 |
| 01/10 | 1,628 | 1,650 | 1,616 | 1,638 | -0.36% | 27,400 | 90億8922万 | +2.5% | 26.23 | 1.44 |
| 01/09 | 1,641 | 1,668 | 1,640 | 1,644 | +1.23% | 17,900 | 91億2252万 | +2.88% | 26.33 | 1.44 |
| 01/05 | 1,646 | 1,647 | 1,622 | 1,624 | -2.23% | 28,800 | 90億1154万 | +1.56% | 26.01 | 1.43 |
| 01/04 | 1,635 | 1,681 | 1,623 | 1,661 | +0.54% | 19,300 | 92億1685万 | +3.88% | 26.6 | 1.46 |
| 2023 | ||||||||||
| 12/29 | 1,670 | 1,681 | 1,649 | 1,652 | -0.54% | 19,500 | 91億6691万 | +3.38% | 26.46 | 1.52 |
| 12/28 | 1,628 | 1,680 | 1,610 | 1,661 | +0.97% | 39,800 | 92億1685万 | +3.94% | 26.6 | 1.53 |
| 12/27 | 1,573 | 1,648 | 1,564 | 1,645 | +3.52% | 66,400 | 91億2807万 | +2.94% | 26.35 | 1.51 |
| 12/26 | 1,526 | 1,614 | 1,521 | 1,589 | +4.13% | 74,800 | 88億1732万 | -0.81% | 25.45 | 1.46 |
| 12/25 | 1,533 | 1,543 | 1,515 | 1,526 | -1.17% | 30,800 | 84億6774万 | -5.1% | 24.44 | 1.41 |
| 12/22 | 1,559 | 1,565 | 1,538 | 1,544 | 0% | 26,900 | 85億6762万 | -4.46% | 24.73 | 1.42 |
| 12/21 | 1,550 | 1,564 | 1,541 | 1,544 | -2.15% | 19,900 | 85億6762万 | -4.87% | 24.73 | 1.42 |
| 12/20 | 1,573 | 1,604 | 1,569 | 1,578 | +1.61% | 30,000 | 87億5628万 | -3.25% | 25.27 | 1.45 |
| 12/19 | 1,539 | 1,556 | 1,539 | 1,553 | +0.71% | 9,800 | 86億1756万 | -5.19% | 24.87 | 1.43 |
| 12/18 | 1,531 | 1,544 | 1,531 | 1,542 | -0.52% | 15,400 | 85億5652万 | -6.32% | 24.7 | 1.42 |
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 | 320 5/10 | 189 1/29 1/25 | 52,100 5/10 | - | - | +15.74% 5/11 | -16.18% 1/23 |
| 2009年 3月期 | 240 4/10 | 86 10/17 | 9,100 10/17 | - | - | +28.89% 11/19 | -40.87% 10/8 |
| 2010年 3月期 | 195 5/14 | 85 11/20 | 14,700 10/5 | - | - | +20.78% 3/29 | -24.88% 10/5 |
| 2011年 3月期 | 326 11/18 11/2 | 106 3/16 | 2,060,100 11/18 | 15億3206万 | 4億9815万 | +57.92% 11/1 | -47.65% 3/15 |
| 2012年 3月期 | 394 6/17 | 170 11/28 | 709,500 6/17 | 18億5164万 | 7億9893万 | +64.54% 6/16 | -29.97% 9/27 |
| 2013年 3月期 | 270 4/3 | 172 5/16 | 21,300 3/11 | 12億6889万 | 8億833万 | +66.13% 4/25 | -20.99% 5/14 |
| 2014年 3月期 | 2,280 10/22 | 214 4/2 | 1,047,700 10/18 | 107億1508万 | 10億571万 | +191.98% 9/30 | -29.76% 2/4 |
| 2015年 3月期 | 3,880 1/14 | 755 5/19 | 1,552,800 1/14 | 182億3444万 | 35億4819万 | +101.98% 8/26 | -21.34% 10/17 |
| 2016年 3月期 | 9,490 1/4 | 1,000 8/25 | 2,419,400 10/7 | 445億9920万 | 46億9960万 | +81.27% 10/9 | -38.49% 2/12 |
| 2017年 3月期 | 8,080 4/20 | 3,680 3/30 3/28 他2件 | 860,100 4/20 | 379億7276万 | 191億6212万 | +14.46% 8/22 | -28.6% 6/16 |
| 2018年 3月期 | 4,215 1/12 | 2,874 12/5 | 900,300 3/6 | 221億8270万 | 151億2528万 | +24.69% 1/12 | -17.88% 2/14 |
| 2019年 3月期 | 4,175 10/3 | 1,918 12/25 | 1,120,600 8/31 | 231億4119万 | 106億3109万 | +49.98% 8/31 | -29.4% 12/25 |
| 2020年 3月期 | 2,588 8/20 | 1,133 3/13 | 113,200 8/22 | 143億4476万 | 62億7999万 | +9.67% 11/18 | -34.85% 3/13 |
| 2021年 3月期 | 2,188 6/3 | 1,216 4/6 | 249,000 5/27 | 121億2764万 | 67億4004万 | +37.08% 5/28 | -12.44% 7/2 |
| 2022年 3月期 | 2,239 4/21 | 1,273 12/15 | 598,300 1/4 | 124億1032万 | 70億6385万 | +52.72% 1/5 | -14.11% 5/17 |
| 2023年 3月期 | 2,647 3/31 | 1,355 10/6 | 799,800 10/27 | 146億8814万 | 75億1886万 | +19.75% 1/26 | -8.68% 8/22 |
| 2024年 3月期 | 2,685 4/10 | 1,515 12/25 | 330,900 5/11 | 148億9900万 | 84億670万 | +7.5% 3/6 | -17.19% 5/11 |
| 最新 | 1,354 2024/5/17 | 25,500 | 75億1331万 | -14.57% 1,585 | |||
年間値上がり率
- 1998/12/29 vs 1997/12/30
- -52%（0.48倍）
- 1999/12/30 vs 1998/12/29
- 10%（1.1倍）
- 2000/12/29 vs 1999/12/30
- -55%（0.45倍）
- 2001/12/28 vs 2000/12/29
- 6%（1.06倍）
- 2002/12/30 vs 2001/12/28
- -8%（0.92倍）
- 2003/12/30 vs 2002/12/30
- 52%（1.52倍）
- 2004/12/30 vs 2003/12/30
- 1%（1.01倍）
- 2005/12/30 vs 2004/12/30
- 110%（2.1倍）
- 2006/12/29 vs 2005/12/30
- -12%（0.88倍）
- 2007/12/28 vs 2006/12/29
- -29%（0.71倍）
- 2008/12/30 vs 2007/12/28
- -28%（0.72倍）
- 2009/12/30 vs 2008/12/30
- -20%（0.8倍）
- 2010/12/30 vs 2009/12/30
- 88%（1.88倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 4%（1.04倍）
- 2013/12/30 vs 2012/12/28
- 452%（5.52倍）
- 2014/12/30 vs 2013/12/30
- 102%（2.02倍）
- 2015/12/30 vs 2014/12/30
- 281%（3.81倍）
- 2016/12/30 vs 2015/12/30
- -55%（0.45倍）
- 2017/12/29 vs 2016/12/30
- -20%（0.8倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -33%（0.67倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/05/17 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
85円（2009/11/20） - 1493%（15.93倍）
1,354円（5/17）