株価チャート
株価
5/17
- 前日 (5/16)
- 1,303
- 始値
- 1,300
- 高値
- 1,307
- 安値
- 1,291
- 終値 -0.61%
- 1,295
- 出来高 -52.61%
- 39,900
乖離率
- 株価（5日）
移動平均値 - +0.08%
1,294 - 株価（25日）
移動平均値 - -4.57%
1,357 - 出来高（5日）
移動平均値 - -57.32%
93,480
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 | 1,300 | 1,307 | 1,291 | 1,295 | -0.61% | 39,900 | 370億5241万 | -4.57% | 12.74 | 1.86 |
| 05/16 | 1,285 | 1,308 | 1,270 | 1,303 | +1.96% | 84,200 | 372億8130万 | -4.33% | 12.82 | 1.87 |
| 05/15 | 1,289 | 1,289 | 1,270 | 1,278 | +0.16% | 51,600 | 365億6600万 | -6.44% | 12.58 | 1.84 |
| 05/14 | 1,301 | 1,304 | 1,267 | 1,276 | -3.33% | 117,300 | 365億878万 | -6.93% | 12.56 | 1.83 |
| 05/13 | 1,286 | 1,323 | 1,286 | 1,320 | +4.02% | 174,400 | 377億6770万 | -4% | 12.99 | 1.9 |
| 05/10 | 1,351 | 1,352 | 1,265 | 1,269 | -9.23% | 297,600 | 363億850万 | -7.98% | 12.49 | 1.82 |
| 05/09 | 1,396 | 1,410 | 1,384 | 1,398 | +0.14% | 82,700 | 399億9943万 | +1.01% | 13.76 | 2.01 |
| 05/08 | 1,390 | 1,404 | 1,387 | 1,396 | +0.14% | 38,100 | 399億4221万 | +0.94% | 13.74 | 2.01 |
| 05/07 | 1,369 | 1,394 | 1,369 | 1,394 | +1.98% | 39,600 | 398億8498万 | +0.87% | 13.72 | 2 |
| 05/02 | 1,364 | 1,373 | 1,353 | 1,367 | +0.22% | 22,300 | 391億1246万 | -0.94% | 13.45 | 1.96 |
| 05/01 | 1,368 | 1,368 | 1,349 | 1,364 | -0.22% | 30,500 | 390億2663万 | -1.23% | 13.42 | 1.96 |
| 04/30 | 1,356 | 1,373 | 1,351 | 1,367 | +1.26% | 61,800 | 391億1246万 | -1.01% | 13.45 | 1.96 |
| 04/26 | 1,350 | 1,357 | 1,331 | 1,350 | -0.3% | 41,200 | 386億2606万 | -2.17% | 13.29 | 1.94 |
| 04/25 | 1,379 | 1,379 | 1,351 | 1,354 | -1.96% | 42,600 | 387億4051万 | -1.88% | 13.33 | 1.95 |
| 04/24 | 1,361 | 1,386 | 1,353 | 1,381 | +1.47% | 49,600 | 395億1303万 | +0.07% | 13.59 | 1.98 |
| 04/23 | 1,373 | 1,381 | 1,357 | 1,361 | -0.73% | 18,000 | 389億4079万 | -1.23% | 13.39 | 1.96 |
| 04/22 | 1,359 | 1,378 | 1,359 | 1,371 | +1.71% | 37,500 | 392億2691万 | -0.44% | 13.49 | 1.97 |
| 04/19 | 1,364 | 1,367 | 1,316 | 1,348 | -1.75% | 102,200 | 385億6884万 | -2.03% | 13.27 | 1.94 |
| 04/18 | 1,333 | 1,380 | 1,333 | 1,372 | +2.39% | 65,900 | 392億5552万 | -0.36% | 13.5 | 1.97 |
| 04/17 | 1,363 | 1,363 | 1,334 | 1,340 | -1.69% | 36,600 | 383億3994万 | -2.69% | 13.19 | 1.93 |
| 04/16 | 1,388 | 1,389 | 1,358 | 1,363 | -2.29% | 57,000 | 389億9801万 | -1.16% | 13.41 | 1.96 |
| 04/15 | 1,428 | 1,428 | 1,394 | 1,395 | -3.06% | 42,900 | 399億1360万 | +1.09% | 13.73 | 2.01 |
| 04/12 | 1,420 | 1,449 | 1,416 | 1,439 | +2.06% | 74,800 | 411億7252万 | +4.28% | 14.16 | 2.07 |
| 04/11 | 1,402 | 1,413 | 1,398 | 1,410 | -0.91% | 23,200 | 403億4277万 | +2.32% | 13.88 | 2.03 |
| 04/10 | 1,393 | 1,423 | 1,393 | 1,423 | +1.64% | 50,100 | 407億1473万 | +3.34% | 14 | 2.05 |
| 04/09 | 1,403 | 1,409 | 1,390 | 1,400 | -0.36% | 40,600 | 400億5666万 | +1.82% | 13.78 | 2.01 |
| 04/08 | 1,401 | 1,413 | 1,387 | 1,405 | +0.36% | 45,200 | 401億9971万 | +2.26% | 13.83 | 2.02 |
| 04/05 | 1,377 | 1,402 | 1,360 | 1,400 | +0.07% | 71,200 | 400億5666万 | +1.82% | 13.78 | 2.01 |
| 04/04 | 1,428 | 1,435 | 1,395 | 1,399 | -0.71% | 105,000 | 400億2804万 | +1.67% | 13.77 | 2.01 |
| 04/03 | 1,388 | 1,420 | 1,372 | 1,409 | +0.64% | 107,100 | 403億1416万 | +2.32% | 13.87 | 2.03 |
| 04/02 | 1,379 | 1,425 | 1,379 | 1,400 | +1.74% | 133,700 | 400億5666万 | +1.6% | 13.78 | 2.01 |
| 04/01 | 1,369 | 1,383 | 1,354 | 1,376 | +1.1% | 75,200 | 393億6997万 | -0.22% | 13.54 | 1.98 |
| 03/29 | 1,340 | 1,362 | 1,338 | 1,361 | +0.96% | 51,000 | 389億4079万 | -1.31% | 13.27 | 1.95 |
| 03/28 | 1,352 | 1,354 | 1,335 | 1,348 | -2.6% | 77,300 | 385億6884万 | -2.32% | 13.14 | 1.93 |
| 03/27 | 1,375 | 1,391 | 1,371 | 1,384 | +1.32% | 97,300 | 395億9886万 | +0.14% | 13.49 | 1.99 |
| 03/26 | 1,345 | 1,376 | 1,345 | 1,366 | +1.11% | 76,700 | 390億8385万 | -1.23% | 13.32 | 1.96 |
| 03/25 | 1,361 | 1,364 | 1,335 | 1,351 | -0.3% | 88,200 | 386億5467万 | -2.17% | 13.17 | 1.94 |
| 03/22 | 1,354 | 1,355 | 1,341 | 1,355 | +0.82% | 74,900 | 387億6912万 | -1.81% | 13.21 | 1.94 |
| 03/21 | 1,360 | 1,375 | 1,337 | 1,344 | +0.6% | 80,600 | 384億5439万 | -2.54% | 13.1 | 1.93 |
| 03/19 | 1,330 | 1,338 | 1,313 | 1,336 | +0.45% | 88,500 | 382億2549万 | -2.84% | 13.02 | 1.92 |
| 03/18 | 1,357 | 1,358 | 1,330 | 1,330 | -1.7% | 64,200 | 380億5382万 | -2.92% | 12.97 | 1.91 |
| 03/15 | 1,355 | 1,358 | 1,343 | 1,353 | -0.66% | 80,300 | 387億1190万 | -0.88% | 13.19 | 1.94 |
| 03/14 | 1,369 | 1,369 | 1,350 | 1,362 | -0.22% | 58,600 | 389億6940万 | +0.15% | 13.28 | 1.95 |
| 03/13 | 1,411 | 1,411 | 1,354 | 1,365 | -2.5% | 70,000 | 390億5524万 | +0.89% | 13.31 | 1.96 |
| 03/12 | 1,375 | 1,400 | 1,368 | 1,400 | +0.5% | 69,800 | 400億5666万 | +3.93% | 13.65 | 2.01 |
| 03/11 | 1,381 | 1,407 | 1,377 | 1,393 | -0.21% | 101,600 | 398億5637万 | +3.96% | 13.58 | 2 |
| 03/08 | 1,362 | 1,420 | 1,362 | 1,396 | +1.01% | 134,900 | 399億4221万 | +4.8% | 13.61 | 2 |
| 03/07 | 1,397 | 1,418 | 1,372 | 1,382 | +0.44% | 101,900 | 395億4164万 | +4.3% | 13.47 | 1.98 |
| 03/06 | 1,367 | 1,384 | 1,357 | 1,376 | -0.51% | 87,700 | 393億6997万 | +4.32% | 13.41 | 1.97 |
| 03/05 | 1,377 | 1,392 | 1,356 | 1,383 | -0.07% | 54,700 | 395億7025万 | +5.41% | 13.48 | 1.98 |
| 03/04 | 1,420 | 1,420 | 1,383 | 1,384 | -2.26% | 79,500 | 395億9886万 | +5.97% | 13.49 | 1.99 |
| 03/01 | 1,422 | 1,425 | 1,398 | 1,416 | -0.35% | 76,300 | 405億1445万 | +9.01% | 13.8 | 2.03 |
| 02/29 | 1,421 | 1,434 | 1,415 | 1,421 | -0.84% | 49,900 | 406億5750万 | +10.07% | 13.85 | 2.04 |
| 02/28 | 1,444 | 1,460 | 1,433 | 1,433 | -0.42% | 76,700 | 410億85万 | +11.69% | 13.97 | 2.06 |
| 02/27 | 1,417 | 1,448 | 1,417 | 1,439 | +1.55% | 113,700 | 411億7252万 | +12.95% | 14.03 | 2.06 |
| 02/26 | 1,404 | 1,424 | 1,391 | 1,417 | +1.87% | 81,200 | 405億4306万 | +12.1% | 13.81 | 2.03 |
| 02/22 | 1,390 | 1,419 | 1,386 | 1,391 | +1.02% | 73,600 | 397億9915万 | +10.84% | 13.56 | 2 |
| 02/21 | 1,407 | 1,414 | 1,372 | 1,377 | -1.5% | 90,300 | 393億9858万 | +10.51% | 13.42 | 1.98 |
| 02/20 | 1,396 | 1,406 | 1,387 | 1,398 | +0.22% | 74,600 | 399億9943万 | +12.83% | 13.63 | 2.01 |
| 02/19 | 1,357 | 1,397 | 1,350 | 1,395 | +5.12% | 139,800 | 399億1360万 | +13.32% | 13.6 | 2 |
| 02/16 | 1,326 | 1,334 | 1,308 | 1,327 | +0.08% | 91,600 | 379億6799万 | +8.42% | 12.94 | 1.9 |
| 02/15 | 1,321 | 1,338 | 1,308 | 1,326 | +0.08% | 118,100 | 379億3937万 | +8.69% | 12.93 | 1.9 |
| 02/14 | 1,298 | 1,364 | 1,298 | 1,325 | +5.66% | 308,700 | 379億1076万 | +9.05% | 12.92 | 1.9 |
| 02/13 | 1,229 | 1,254 | 1,221 | 1,254 | +3.81% | 180,600 | 358億7932万 | +3.72% | 12.22 | 1.8 |
| 02/09 | 1,212 | 1,232 | 1,206 | 1,208 | -0.25% | 85,300 | 345億6317万 | +0.17% | 11.78 | 1.73 |
| 02/08 | 1,205 | 1,217 | 1,192 | 1,211 | +0.17% | 84,400 | 346億4901万 | +0.5% | 11.81 | 1.74 |
| 02/07 | 1,201 | 1,212 | 1,201 | 1,209 | +0.67% | 40,100 | 345億9178万 | +0.33% | 11.79 | 1.73 |
| 02/06 | 1,218 | 1,218 | 1,201 | 1,201 | -1.48% | 49,400 | 343億6289万 | -0.25% | 11.71 | 1.72 |
| 02/05 | 1,217 | 1,222 | 1,210 | 1,219 | +0.66% | 35,000 | 348億7790万 | +1.33% | 11.88 | 1.75 |
| 02/02 | 1,209 | 1,220 | 1,205 | 1,211 | +0.17% | 34,500 | 346億4901万 | +0.83% | 11.81 | 1.74 |
| 02/01 | 1,216 | 1,221 | 1,206 | 1,209 | -0.9% | 36,100 | 345億9178万 | +0.75% | 11.79 | 1.73 |
| 01/31 | 1,209 | 1,220 | 1,198 | 1,220 | +0.16% | 41,200 | 349億651万 | +1.84% | 11.89 | 1.75 |
| 01/30 | 1,218 | 1,233 | 1,216 | 1,218 | 0% | 43,800 | 348億4929万 | +1.84% | 11.87 | 1.75 |
| 01/29 | 1,210 | 1,223 | 1,207 | 1,218 | +0.58% | 34,400 | 348億4929万 | +2.01% | 11.87 | 1.75 |
| 01/26 | 1,219 | 1,223 | 1,205 | 1,211 | -1.14% | 67,400 | 346億4901万 | +1.51% | 11.81 | 1.74 |
| 01/25 | 1,211 | 1,229 | 1,211 | 1,225 | +0.82% | 55,900 | 350億4957万 | +2.85% | 11.94 | 1.76 |
| 01/24 | 1,216 | 1,219 | 1,203 | 1,215 | -0.08% | 44,600 | 347億6345万 | +2.27% | 11.84 | 1.74 |
| 01/23 | 1,219 | 1,228 | 1,211 | 1,216 | +0.58% | 60,200 | 347億9207万 | +2.53% | 11.85 | 1.74 |
| 01/22 | 1,202 | 1,218 | 1,202 | 1,209 | +1.26% | 52,600 | 345億9178万 | +2.11% | 11.79 | 1.73 |
| 01/19 | 1,179 | 1,194 | 1,175 | 1,194 | +1.36% | 58,000 | 341億6260万 | +1.02% | 11.64 | 1.71 |
| 01/18 | 1,180 | 1,192 | 1,171 | 1,178 | -0.17% | 47,100 | 337億481万 | -0.25% | 11.48 | 1.69 |
| 01/17 | 1,200 | 1,200 | 1,180 | 1,180 | -0.59% | 48,700 | 337億6204万 | +0.08% | 11.5 | 1.69 |
| 01/16 | 1,213 | 1,215 | 1,187 | 1,187 | -2.47% | 48,300 | 339億6232万 | +0.85% | 11.57 | 1.7 |
| 01/15 | 1,211 | 1,223 | 1,209 | 1,217 | -0.08% | 57,600 | 348億2068万 | +3.49% | 11.86 | 1.75 |
| 01/12 | 1,231 | 1,238 | 1,211 | 1,218 | 0% | 77,900 | 348億4929万 | +3.84% | 11.87 | 1.75 |
| 01/11 | 1,210 | 1,218 | 1,201 | 1,218 | +1.5% | 146,200 | 348億4929万 | +4.01% | 11.87 | 1.75 |
| 01/10 | 1,185 | 1,204 | 1,177 | 1,200 | +1.69% | 140,100 | 343億3428万 | +2.65% | 11.7 | 1.72 |
| 01/09 | 1,183 | 1,195 | 1,176 | 1,180 | +0.25% | 142,400 | 337億6204万 | +1.03% | 11.5 | 1.69 |
| 01/05 | 1,199 | 1,203 | 1,173 | 1,177 | -1.26% | 77,500 | 336億7620万 | +0.86% | 11.47 | 1.69 |
| 01/04 | 1,196 | 1,199 | 1,185 | 1,192 | -0.33% | 75,300 | 341億538万 | +2.23% | 11.62 | 1.71 |
| 2023 | ||||||||||
| 12/29 | 1,188 | 1,200 | 1,178 | 1,196 | +0.67% | 90,800 | 342億1983万 | +2.84% | 11.63 | 1.83 |
| 12/28 | 1,167 | 1,195 | 1,167 | 1,188 | +0.59% | 67,700 | 339億9093万 | +2.41% | 11.55 | 1.82 |
| 12/27 | 1,178 | 1,182 | 1,158 | 1,181 | +1.03% | 78,400 | 337億9065万 | +2.07% | 11.48 | 1.8 |
| 12/26 | 1,181 | 1,184 | 1,166 | 1,169 | -1.02% | 31,300 | 334億4731万 | +1.48% | 11.37 | 1.79 |
| 12/25 | 1,191 | 1,192 | 1,174 | 1,181 | +0.85% | 38,600 | 337億9065万 | +2.87% | 11.48 | 1.8 |
| 12/22 | 1,164 | 1,178 | 1,164 | 1,171 | +1.12% | 55,200 | 335億453万 | +2.45% | 11.39 | 1.79 |
| 12/21 | 1,168 | 1,175 | 1,157 | 1,158 | -1.78% | 51,300 | 331億3258万 | +1.76% | 11.26 | 1.77 |
| 12/20 | 1,184 | 1,190 | 1,175 | 1,179 | -0.08% | 67,400 | 337億3343万 | +4.06% | 11.46 | 1.8 |
| 12/19 | 1,164 | 1,195 | 1,164 | 1,180 | +1.64% | 130,600 | 337億6204万 | +4.61% | 11.47 | 1.8 |
| 12/18 | 1,159 | 1,168 | 1,143 | 1,161 | -0.17% | 57,000 | 332億1841万 | +3.29% | 11.29 | 1.77 |
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 | 631 4/20 | 301 1/22 | 589,100 4/19 | - | - | +33.38% 2/20 | -22.87% 1/21 |
| 2009年 3月期 | 450 5/16 5/2 | 201 10/10 | 104,600 2/12 | - | - | +22.93% 3/5 | -36.28% 10/10 |
| 2010年 3月期 | 429 6/22 | 289 2/10 | 66,400 6/19 | - | - | +10.81% 3/26 | -17.85% 10/5 |
| 2011年 3月期 | 347 4/30 | 186 3/15 | 87,000 12/10 | 102億1221万 | 54億7398万 | +10.56% 12/13 | -26.3% 3/15 |
| 2012年 3月期 | 346 7/22 | 236 5/24 5/23 他3件 | 1,838,800 7/22 | 101億8278万 | 69億4548万 | +15.98% 7/22 | -6.47% 8/9 |
| 2013年 3月期 | 409 3/27 | 264 6/4 | 890,500 11/22 | 120億3687万 | 77億6952万 | +31.38% 4/22 | -6.85% 5/16 |
| 2014年 3月期 | 552 5/9 | 340 4/2 | 1,315,600 4/22 | 162億4536万 | 100億620万 | +18.42% 5/9 | -20.24% 6/7 |
| 2015年 3月期 | 540 8/27 | 390 5/21 | 631,600 9/1 | 158億9220万 | 114億7770万 | +15.66% 8/26 | -8.88% 11/4 |
| 2016年 3月期 | 620 12/8 | 421 8/25 | 295,600 1/7 | 182億4660万 | 123億9003万 | +9.69% 3/16 | -18.34% 2/12 |
| 2017年 3月期 | 719 10/17 | 453 4/8 4/6 | 380,400 10/14 | 211億6017万 | 133億3179万 | +14.36% 10/14 | -11.23% 11/9 |
| 2018年 3月期 | 1,003 1/23 | 550 4/14 | 1,642,700 3/15 | 295億1829万 | 161億8650万 | +30.15% 5/8 | -20.92% 2/14 |
| 2019年 3月期 | 1,389 6/4 | 612 12/25 | 7,120,500 5/8 | 408億7827万 | 180億1116万 | +32.2% 5/9 | -21.68% 8/2 |
| 2020年 3月期 | 1,022 8/8 | 476 3/23 | 1,086,100 2/3 | 300億7746万 | 140億868万 | +12.14% 4/30 | -24.7% 3/19 |
| 2021年 3月期 | 970 10/22 | 519 4/3 | 1,374,500 8/3 | 285億4710万 | 152億7417万 | +15.27% 5/11 | -7.12% 2/26 |
| 2022年 3月期 | 905 9/14 | 708 8/5 | 819,200 8/6 | 266億3415万 | 208億3644万 | +10.44% 8/30 | -7.55% 11/30 |
| 2023年 3月期 | 885 2/9 | 735 9/28 | 343,800 2/10 | 260億4555万 | 216億3105万 | +6.5% 7/28 | -5.9% 5/16 |
| 2024年 3月期 | 1,460 2/28 | 834 4/10 | 678,800 6/14 | 417億7337万 | 245億4462万 | +15.23% 6/14 | -5.09% 10/30 |
| 最新 | 1,295 2024/5/17 | 39,900 | 370億5241万 | -4.57% 1,357 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 13%（1.13倍）
- 2010/12/30 vs 2009/12/30
- -14%（0.86倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- 42%（1.42倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- 3%（1.03倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/05/17 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
186円（2011/03/15） - 596%（6.96倍）
1,295円（5/17）