株価チャート
株価
5/20
- 前日 (5/17)
- 860
- 始値
- 865
- 高値
- 923
- 安値
- 865
- 終値 +4.77%
- 901
- 出来高 +40.7%
- 56,000
乖離率
- 株価（5日）
移動平均値 - +4.04%
866 - 株価（25日）
移動平均値 - -7.21%
971 - 出来高（5日）
移動平均値 - -43.22%
98,620
2023/12/19～2024/05/20
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 | ||||||||||
| 05/20 | 865 | 923 | 865 | 901 | +4.77% | 56,000 | 48億2520万 | -7.21% | 14.79 | 1.6 |
| 05/17 | 848 | 865 | 834 | 860 | +0.47% | 39,800 | 46億563万 | -11.89% | 14.12 | 1.53 |
| 05/16 | 856 | 877 | 842 | 856 | 0% | 39,100 | 45億8421万 | -12.83% | 14.05 | 1.52 |
| 05/15 | 856 | 873 | 854 | 856 | 0% | 58,400 | 45億8421万 | -13.45% | 14.05 | 1.52 |
| 05/14 | 877 | 897 | 842 | 856 | -16.32% | 299,800 | 45億8421万 | -13.8% | 14.05 | 1.52 |
| 05/13 | 1,000 | 1,031 | 988 | 1,023 | +2.51% | 88,600 | 54億7856万 | +2.61% | 16.8 | 1.82 |
| 05/10 | 990 | 1,004 | 972 | 998 | +0.81% | 64,900 | 53億4467万 | +0.3% | 16.39 | 1.78 |
| 05/09 | 1,003 | 1,013 | 972 | 990 | -1.3% | 44,500 | 53億183万 | -0.7% | 16.25 | 1.76 |
| 05/08 | 998 | 1,019 | 992 | 1,003 | +0.5% | 48,900 | 53億7145万 | +0.2% | 16.47 | 1.78 |
| 05/07 | 986 | 1,003 | 983 | 998 | +2.99% | 38,800 | 53億4467万 | -0.8% | 16.39 | 1.78 |
| 05/02 | 974 | 995 | 968 | 969 | -0.92% | 24,700 | 51億8937万 | -4.25% | 15.91 | 1.72 |
| 05/01 | 983 | 989 | 967 | 978 | -1.71% | 45,600 | 52億3757万 | -4.02% | 16.06 | 1.74 |
| 04/30 | 984 | 1,010 | 984 | 995 | +1.74% | 26,700 | 53億2861万 | -3.4% | 16.34 | 1.77 |
| 04/26 | 989 | 996 | 971 | 978 | -0.41% | 38,300 | 52億3757万 | -6.05% | 16.06 | 1.74 |
| 04/25 | 1,017 | 1,018 | 982 | 982 | -3.73% | 64,500 | 52億5899万 | -6.92% | 16.12 | 1.75 |
| 04/24 | 1,029 | 1,044 | 1,003 | 1,020 | -1.26% | 78,000 | 54億6249万 | -4.67% | 16.75 | 1.81 |
| 04/23 | 1,023 | 1,053 | 1,014 | 1,033 | +1.18% | 68,700 | 55億3211万 | -4.88% | 16.96 | 1.84 |
| 04/22 | 1,010 | 1,035 | 1,004 | 1,021 | +4.18% | 73,000 | 54億6785万 | -7.35% | 16.76 | 1.82 |
| 04/19 | 998 | 1,019 | 965 | 980 | -2.58% | 80,600 | 52億4828万 | -12.34% | 16.09 | 1.74 |
| 04/18 | 999 | 1,012 | 980 | 1,006 | +0.4% | 61,500 | 53億8752万 | -11.44% | 16.52 | 1.79 |
| 04/17 | 998 | 1,035 | 985 | 1,002 | +0.2% | 63,100 | 53億6610万 | -13.32% | 16.45 | 1.78 |
| 04/16 | 970 | 1,006 | 965 | 1,000 | +1.83% | 63,900 | 53億5539万 | -15.47% | 16.42 | 1.78 |
| 04/15 | 957 | 986 | 956 | 982 | -0.2% | 57,100 | 52億5899万 | -18.17% | 16.12 | 1.75 |
| 04/12 | 1,011 | 1,019 | 984 | 984 | -2.19% | 62,400 | 52億6970万 | -19.48% | 16.16 | 1.75 |
| 04/11 | 1,000 | 1,026 | 993 | 1,006 | -1.95% | 61,900 | 53億8752万 | -20.41% | 16.52 | 1.79 |
| 04/10 | 1,018 | 1,069 | 1,015 | 1,026 | +1.38% | 116,300 | 54億9463万 | -20.34% | 16.85 | 1.82 |
| 04/09 | 1,002 | 1,047 | 975 | 1,012 | -0.88% | 120,900 | 54億1965万 | -22.15% | 16.62 | 1.8 |
| 04/08 | 958 | 1,038 | 958 | 1,021 | +6.8% | 145,300 | 54億6785万 | -21.52% | 16.76 | 1.82 |
| 04/05 | 940 | 969 | 937 | 956 | +0.1% | 86,700 | 51億1975万 | -26.18% | 15.7 | 1.7 |
| 04/04 | 997 | 1,005 | 951 | 955 | -2.85% | 151,600 | 51億1439万 | -26.08% | 15.68 | 1.7 |
| 04/03 | 1,030 | 1,079 | 981 | 983 | -5.3% | 418,000 | 52億6434万 | -23.8% | 16.14 | 1.75 |
| 04/02 | 1,080 | 1,082 | 1,032 | 1,038 | -4.6% | 100,200 | 55億5889万 | -19.22% | 17.04 | 1.85 |
| 04/01 | 1,136 | 1,137 | 1,086 | 1,088 | -4.23% | 76,900 | 58億2666万 | -14.73% | 17.86 | 1.94 |
| 03/29 | 1,138 | 1,156 | 1,128 | 1,136 | -0.87% | 67,200 | 60億8372万 | -10.2% | 18.08 | 2.02 |
| 03/28 | 1,152 | 1,185 | 1,142 | 1,146 | -0.26% | 104,100 | 61億3727万 | -8.39% | 18.24 | 2.04 |
| 03/27 | 1,252 | 1,259 | 1,146 | 1,149 | -8.74% | 351,800 | 61億5334万 | -7.19% | 18.29 | 2.04 |
| 03/26 | 1,245 | 1,272 | 1,232 | 1,259 | -0.16% | 177,800 | 67億4243万 | +2.78% | 20.04 | 2.24 |
| 03/25 | 1,312 | 1,347 | 1,261 | 1,261 | -5.75% | 258,600 | 67億5314万 | +4.56% | 20.07 | 2.24 |
| 03/22 | 1,338 | 1,360 | 1,302 | 1,338 | -0.74% | 194,000 | 71億6551万 | +12.72% | 21.3 | 2.38 |
| 03/21 | 1,420 | 1,444 | 1,347 | 1,348 | -4.53% | 225,900 | 72億1906万 | +15.71% | 21.46 | 2.4 |
| 03/19 | 1,417 | 1,438 | 1,386 | 1,412 | -2.42% | 136,100 | 75億6181万 | +23.64% | 22.47 | 2.51 |
| 03/18 | 1,377 | 1,448 | 1,374 | 1,447 | +2.84% | 221,900 | 77億4924万 | +29.54% | 23.03 | 2.57 |
| 03/15 | 1,400 | 1,456 | 1,371 | 1,407 | -2.97% | 175,100 | 75億3503万 | +28.96% | 22.39 | 2.5 |
| 03/14 | 1,422 | 1,476 | 1,392 | 1,450 | -3.4% | 308,000 | 77億6531万 | +36.02% | 23.08 | 2.58 |
| 03/13 | 1,800 | 1,800 | 1,493 | 1,501 | -10.39% | 994,600 | 80億3844万 | +44.19% | 23.89 | 2.67 |
| 03/12 | 1,482 | 1,722 | 1,350 | 1,675 | +17.79% | 1,872,100 | 89億7027万 | +65.51% | 26.66 | 2.98 |
| 03/11 | 1,336 | 1,474 | 1,276 | 1,422 | -6.82% | 871,200 | 76億1536万 | +46% | 22.63 | 2.53 |
| 03/08 | 2,121 | 2,424 | 1,526 | 1,526 | -24.68% | 2,366,600 | 81億7232万 | +61.31% | 24.29 | 2.71 |
| 03/07 | 2,026 | 2,026 | 2,026 | 2,026 | +24.6% | 64,700 | 108億5002万 | +121.66% | 32.25 | 3.6 |
| 03/06 | 1,546 | 1,626 | 1,426 | 1,626 | +22.62% | 785,400 | 87億786万 | +88.85% | 25.88 | 2.89 |
| 03/05 | 1,326 | 1,326 | 1,326 | 1,326 | +29.24% | 76,000 | 71億124万 | +60.92% | 21.11 | 2.36 |
| 03/04 | 1,026 | 1,026 | 1,000 | 1,026 | +17.12% | 284,200 | 54億9463万 | +28.25% | 16.33 | 1.82 |
| 03/01 | 892 | 901 | 868 | 876 | -1.46% | 53,300 | 46億9132万 | +11.17% | 13.94 | 1.56 |
| 02/29 | 896 | 916 | 871 | 889 | -1.66% | 75,600 | 47億6094万 | +13.68% | 14.15 | 1.58 |
| 02/28 | 860 | 915 | 849 | 904 | +7.49% | 139,100 | 48億4127万 | +16.65% | 14.39 | 1.61 |
| 02/27 | 825 | 855 | 822 | 841 | +3.57% | 55,400 | 45億388万 | +9.79% | 13.39 | 1.5 |
| 02/26 | 816 | 838 | 810 | 812 | -0.25% | 60,700 | 43億4857万 | +6.98% | 12.92 | 1.44 |
| 02/22 | 811 | 831 | 807 | 814 | +1.24% | 25,200 | 43億5928万 | +8.1% | 12.96 | 1.45 |
| 02/21 | 810 | 815 | 799 | 804 | -1.71% | 24,600 | 43億573万 | +7.63% | 12.8 | 1.43 |
| 02/20 | 831 | 839 | 808 | 818 | -0.85% | 39,600 | 43億8070万 | +10.39% | 13.02 | 1.45 |
| 02/19 | 774 | 825 | 774 | 825 | +6.59% | 95,600 | 44億1819万 | +12.09% | 13.13 | 1.47 |
| 02/16 | 777 | 790 | 771 | 774 | -0.9% | 35,500 | 41億4507万 | +6.17% | 12.32 | 1.38 |
| 02/15 | 802 | 802 | 766 | 781 | -1.01% | 46,700 | 41億8255万 | +7.72% | 12.43 | 1.39 |
| 02/14 | 776 | 797 | 751 | 789 | +1.15% | 40,200 | 42億2540万 | +9.43% | 12.56 | 1.4 |
| 02/13 | 794 | 806 | 780 | 780 | -0.64% | 57,900 | 41億7720万 | +8.94% | 12.41 | 1.39 |
| 02/09 | 799 | 803 | 781 | 785 | -2.48% | 49,600 | 42億398万 | +10.25% | 12.49 | 1.4 |
| 02/08 | 790 | 818 | 790 | 805 | +2.55% | 75,800 | 43億1108万 | +13.7% | 12.81 | 1.43 |
| 02/07 | 814 | 833 | 777 | 785 | -3.09% | 169,000 | 42億398万 | +11.51% | 12.49 | 1.4 |
| 02/06 | 847 | 859 | 796 | 810 | +4.92% | 638,200 | 43億3786万 | +15.55% | 12.89 | 1.44 |
| 02/05 | 760 | 772 | 732 | 772 | +6.34% | 245,900 | 41億3436万 | +11.08% | 12.29 | 1.37 |
| 02/02 | 732 | 732 | 715 | 726 | -0.82% | 65,900 | 38億8801万 | +5.07% | 11.56 | 1.29 |
| 02/01 | 710 | 737 | 701 | 732 | +2.66% | 40,100 | 39億2014万 | +6.4% | 11.65 | 1.3 |
| 01/31 | 715 | 715 | 699 | 713 | +0.85% | 16,000 | 38億1839万 | +4.09% | 11.35 | 1.27 |
| 01/30 | 714 | 719 | 697 | 707 | -0.98% | 36,300 | 37億8626万 | +3.51% | 11.25 | 1.26 |
| 01/29 | 722 | 731 | 711 | 714 | -0.7% | 28,800 | 38億2374万 | +4.69% | 11.36 | 1.27 |
| 01/26 | 729 | 729 | 713 | 719 | -1.51% | 18,700 | 38億5052万 | +5.58% | 11.44 | 1.28 |
| 01/25 | 744 | 744 | 711 | 730 | +0.14% | 63,000 | 39億943万 | +7.51% | 11.62 | 1.3 |
| 01/24 | 739 | 778 | 709 | 729 | +4.89% | 285,100 | 39億407万 | +7.68% | 11.6 | 1.3 |
| 01/23 | 684 | 706 | 676 | 695 | +1.61% | 42,100 | 37億2199万 | +2.96% | 11.06 | 1.24 |
| 01/22 | 678 | 691 | 678 | 684 | +1.63% | 11,800 | 36億6308万 | +1.48% | 10.89 | 1.22 |
| 01/19 | 661 | 677 | 661 | 673 | +2.12% | 18,400 | 36億417万 | -0.15% | 10.71 | 1.2 |
| 01/18 | 664 | 666 | 655 | 659 | -1.35% | 16,200 | 35億2920万 | -2.37% | 10.49 | 1.17 |
| 01/17 | 665 | 675 | 663 | 668 | +0.6% | 8,700 | 35億7740万 | -1.18% | 10.63 | 1.19 |
| 01/16 | 673 | 677 | 663 | 664 | -1.34% | 14,900 | 35億5597万 | -2.06% | 10.57 | 1.18 |
| 01/15 | 664 | 673 | 661 | 673 | +1.51% | 8,800 | 36億417万 | -1.17% | 10.71 | 1.2 |
| 01/12 | 670 | 674 | 655 | 663 | -1.19% | 23,700 | 35億5062万 | -2.93% | 10.55 | 1.18 |
| 01/11 | 671 | 675 | 665 | 671 | +0.15% | 12,500 | 35億9346万 | -2.33% | 10.68 | 1.19 |
| 01/10 | 674 | 685 | 670 | 670 | -0.45% | 15,300 | 35億8811万 | -2.9% | 10.66 | 1.19 |
| 01/09 | 677 | 683 | 668 | 673 | -0.59% | 16,200 | 36億417万 | -3.03% | 10.71 | 1.2 |
| 01/05 | 689 | 689 | 672 | 677 | -2.45% | 16,100 | 36億2559万 | -3.15% | 10.78 | 1.2 |
| 01/04 | 692 | 695 | 684 | 694 | +0.43% | 16,900 | 37億1664万 | -1.42% | 11.05 | 1.23 |
| 2023 | ||||||||||
| 12/29 | 707 | 707 | 683 | 691 | -2.26% | 19,500 | 37億57万 | -2.12% | 11 | 1.29 |
| 12/28 | 692 | 718 | 685 | 707 | +5.21% | 71,700 | 37億8626万 | -0.28% | 11.25 | 1.32 |
| 12/27 | 652 | 673 | 652 | 672 | +1.82% | 22,000 | 35億9882万 | -5.49% | 10.7 | 1.26 |
| 12/26 | 652 | 667 | 652 | 660 | +0.46% | 12,400 | 35億3455万 | -7.69% | 10.5 | 1.23 |
| 12/25 | 661 | 665 | 655 | 657 | -0.3% | 15,600 | 35億1849万 | -8.62% | 10.46 | 1.23 |
| 12/22 | 675 | 675 | 648 | 659 | -1.2% | 101,100 | 35億2920万 | -8.85% | 10.49 | 1.23 |
| 12/21 | 681 | 681 | 666 | 667 | -2.06% | 16,400 | 35億7204万 | -8.25% | 10.62 | 1.25 |
| 12/20 | 682 | 695 | 681 | 681 | 0% | 17,500 | 36億4702万 | -6.58% | 10.84 | 1.27 |
| 12/19 | 684 | 684 | 672 | 681 | -0.44% | 8,100 | 36億4702万 | -6.84% | 10.84 | 1.27 |
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 | 348 7/4 | 150 3/18 | 9,000 7/24 7/4 | - | - | +14.67% 7/4 | -25.75% 1/24 |
| 2009年 3月期 | 250 7/8 | 125 12/18 | 8,400 1/23 | - | - | +27.79% 7/8 | -29.21% 10/16 |
| 2010年 3月期 | 193 6/9 | 107 1/4 | 74,800 6/11 | - | - | +20.12% 4/2 | -15.48% 11/24 |
| 2011年 3月期 | 350 9/29 | 110 8/13 | 1,261,700 12/20 | 15億7675万 | 4億9555万 | +102.4% 10/1 | -22.65% 3/15 |
| 2012年 3月期 | 500 7/1 | 156 5/19 | 2,081,000 6/28 | 22億5250万 | 7億278万 | +102.07% 7/1 | -23.98% 9/27 |
| 2013年 3月期 | 240 4/5 | 156 6/5 | 342,400 11/27 | 10億8120万 | 7億278万 | +13.03% 6/29 | -17.38% 5/15 |
| 2014年 3月期 | 516 1/14 | 172 6/7 4/1 | 1,351,800 10/9 | 23億2478万 | 7億7486万 | +44.71% 5/20 | -30.71% 2/4 |
| 2015年 3月期 | 544 7/1 | 238 4/14 | 3,606,900 3/26 | 24億5093万 | 10億7228万 | +45.75% 2/27 | -19.35% 8/8 |
| 2016年 3月期 | 1,233 7/1 | 325 4/2 | 6,245,900 7/1 | 55億5514万 | 14億6425万 | +111.81% 6/30 | -27.26% 8/24 |
| 2017年 3月期 | 2,279 7/14 | 400 4/8 | 11,308,700 6/9 | 102億6778万 | 18億215万 | +121.47% 6/13 | -28.09% 8/18 |
| 2018年 3月期 | 1,530 8/21 | 806 8/14 | 6,301,200 9/25 | 68億9324万 | 36億3134万 | +38.59% 8/18 | -18.61% 2/7 |
| 2019年 3月期 | 1,560 4/5 | 556 12/25 | 4,298,600 4/5 | 70億2840万 | 29億7759万 | +16.56% 2/28 | -29.4% 12/25 |
| 2020年 3月期 | 1,008 6/3 | 321 3/13 | 526,300 6/3 | 53億9823万 | 17億1908万 | +32.68% 6/3 | -39.49% 3/13 |
| 2021年 3月期 | 1,281 9/30 | 371 4/6 | 2,853,300 9/30 | 68億6025万 | 19億8684万 | +58.96% 9/28 | -19.55% 10/30 |
| 2022年 3月期 | 759 4/6 | 457 3/14 | 595,200 5/25 | 40億6474万 | 24億4741万 | +11.17% 4/4 | -13.74% 12/2 |
| 2023年 3月期 | 571 4/7 | 420 12/28 10/3 他2件 | 219,300 6/23 | 30億5792万 | 22億4926万 | +10.16% 3/8 | -11.26% 5/13 |
| 2024年 3月期 | 2,424 3/8 | 476 5/15 | 2,366,600 3/8 | 129億8146万 | 25億4916万 | +121.77% 3/7 | -26.18% 4/5 |
| 最新 | 901 2024/5/20 | 56,000 | 48億2520万 | -7.21% 971 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -80%（0.2倍）
- 2001/12/28 vs 2000/12/29
- -37%（0.63倍）
- 2002/12/30 vs 2001/12/28
- -32%（0.68倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/29 vs 2003/12/30
- 35%（1.35倍）
- 2005/12/30 vs 2004/12/29
- 83%（1.83倍）
- 2006/12/29 vs 2005/12/30
- -53%（0.47倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/26 vs 2007/12/28
- -9%（0.91倍）
- 2009/12/30 vs 2008/12/26
- -32%（0.68倍）
- 2010/12/30 vs 2009/12/30
- 108%（2.08倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 3%（1.03倍）
- 2015/12/30 vs 2014/12/30
- 67%（1.67倍）
- 2016/12/30 vs 2015/12/30
- 95%（1.95倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 58%（1.58倍）
- 2024/05/20 vs 2023/12/29
- 30%（1.3倍）
- 過去安値
107円（2010/01/04） - 742%（8.42倍）
901円（5/20）