株価チャート
株価
5/17
- 前日 (5/16)
- 1,526
- 始値
- 1,510
- 高値
- 1,622
- 安値
- 1,500
- 終値 +5.31%
- 1,607
- 出来高 -22.42%
- 51,200
乖離率
- 株価（5日）
移動平均値 - +1.32%
1,586 - 株価（25日）
移動平均値 - -6.68%
1,722 - 出来高（5日）
移動平均値 - -29.24%
72,360
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 | 1,510 | 1,622 | 1,500 | 1,607 | +5.31% | 51,200 | 141億4160万 | -6.68% | 9.07 | 2.07 |
| 05/16 | 1,563 | 1,570 | 1,516 | 1,526 | -3.23% | 66,000 | 134億2880万 | -11.74% | 8.61 | 1.97 |
| 05/15 | 1,627 | 1,632 | 1,542 | 1,577 | -3.37% | 65,100 | 138億7760万 | -9.26% | 8.9 | 2.03 |
| 05/14 | 1,526 | 1,668 | 1,511 | 1,632 | +2.9% | 112,400 | 143億6160万 | -6.31% | 9.21 | 2.1 |
| 05/13 | 1,530 | 1,590 | 1,515 | 1,586 | +3.12% | 67,100 | 139億5680万 | -9.22% | 8.95 | 2.04 |
| 05/10 | 1,556 | 1,575 | 1,453 | 1,538 | -2.04% | 96,600 | 135億3440万 | -12.16% | 8.68 | 1.98 |
| 05/09 | 1,673 | 1,675 | 1,541 | 1,570 | -7.27% | 104,100 | 138億1600万 | -10.69% | 8.86 | 2.02 |
| 05/08 | 1,722 | 1,735 | 1,673 | 1,693 | -2.42% | 32,100 | 148億9840万 | -4.13% | 9.55 | 2.18 |
| 05/07 | 1,745 | 1,750 | 1,713 | 1,735 | +0.12% | 24,700 | 152億6800万 | -2.14% | 9.79 | 2.24 |
| 05/02 | 1,774 | 1,776 | 1,731 | 1,733 | -2.64% | 15,300 | 152億5040万 | -2.42% | 9.78 | 2.23 |
| 05/01 | 1,793 | 1,798 | 1,762 | 1,780 | -0.78% | 9,900 | 156億6400万 | +0.06% | 10.04 | 2.29 |
| 04/30 | 1,783 | 1,818 | 1,779 | 1,794 | +1.87% | 5,900 | 157億8720万 | +0.62% | 10.12 | 2.31 |
| 04/26 | 1,770 | 1,777 | 1,738 | 1,761 | -1.23% | 7,300 | 154億9680万 | -1.45% | 9.93 | 2.27 |
| 04/25 | 1,778 | 1,787 | 1,764 | 1,783 | -1.16% | 5,900 | 156億9040万 | -0.5% | 10.06 | 2.3 |
| 04/24 | 1,784 | 1,824 | 1,781 | 1,804 | +1.12% | 8,000 | 158億7520万 | +0.56% | 10.18 | 2.33 |
| 04/23 | 1,750 | 1,784 | 1,736 | 1,784 | +2.47% | 6,100 | 156億9920万 | -0.61% | 10.06 | 2.3 |
| 04/22 | 1,733 | 1,780 | 1,733 | 1,741 | +0.35% | 14,400 | 153億2080万 | -3.01% | 9.82 | 2.24 |
| 04/19 | 1,781 | 1,791 | 1,713 | 1,735 | -3.93% | 13,900 | 152億6800万 | -3.34% | 9.79 | 2.24 |
| 04/18 | 1,778 | 1,819 | 1,760 | 1,806 | +0.89% | 10,700 | 158億9280万 | +0.61% | 10.19 | 2.33 |
| 04/17 | 1,786 | 1,806 | 1,760 | 1,790 | +0.22% | 10,900 | 157億5200万 | -0.06% | 10.1 | 2.31 |
| 04/16 | 1,772 | 1,811 | 1,772 | 1,786 | -1.33% | 10,100 | 157億1680万 | -0.17% | 10.08 | 2.3 |
| 04/15 | 1,782 | 1,827 | 1,761 | 1,810 | +0.56% | 15,300 | 159億2800万 | +1.34% | 10.21 | 2.33 |
| 04/12 | 1,836 | 1,856 | 1,800 | 1,800 | -1.04% | 10,900 | 158億4000万 | +0.73% | 10.15 | 2.32 |
| 04/11 | 1,827 | 1,840 | 1,800 | 1,819 | -1.57% | 7,400 | 160億720万 | +1.9% | 10.26 | 2.34 |
| 04/10 | 1,794 | 1,848 | 1,790 | 1,848 | +3.01% | 26,200 | 162億6240万 | +3.59% | 10.43 | 2.38 |
| 04/09 | 1,756 | 1,794 | 1,747 | 1,794 | +2.93% | 10,100 | 157億8720万 | +0.84% | 10.12 | 2.31 |
| 04/08 | 1,704 | 1,749 | 1,704 | 1,743 | +3.08% | 15,100 | 153億3840万 | -2.13% | 9.83 | 2.25 |
| 04/05 | 1,703 | 1,720 | 1,689 | 1,691 | -2.98% | 20,000 | 148億8080万 | -5.11% | 9.54 | 2.18 |
| 04/04 | 1,711 | 1,745 | 1,706 | 1,743 | +2.23% | 11,100 | 153億3840万 | -2.41% | 9.83 | 2.25 |
| 04/03 | 1,692 | 1,731 | 1,670 | 1,705 | -0.12% | 17,400 | 150億400万 | -4.64% | 9.62 | 2.2 |
| 04/02 | 1,760 | 1,762 | 1,707 | 1,707 | -3.23% | 30,200 | 150億2160万 | -4.74% | 9.63 | 2.2 |
| 04/01 | 1,857 | 1,880 | 1,752 | 1,764 | -5.01% | 36,100 | 155億2320万 | -1.84% | 9.95 | 2.27 |
| 03/29 | 1,844 | 1,872 | 1,817 | 1,857 | +1.7% | 18,300 | 163億4160万 | +3.22% | 10.95 | 2.39 |
| 03/28 | 1,800 | 1,893 | 1,781 | 1,826 | +1% | 30,000 | 160億6880万 | +1.56% | 10.77 | 2.35 |
| 03/27 | 1,880 | 1,920 | 1,808 | 1,808 | -3.83% | 47,700 | 159億1040万 | +0.39% | 10.66 | 2.33 |
| 03/26 | 1,873 | 1,880 | 1,810 | 1,880 | -0.27% | 29,200 | 165億4400万 | +4.5% | 11.09 | 2.42 |
| 03/25 | 1,880 | 1,896 | 1,850 | 1,885 | +0.27% | 35,900 | 165億8800万 | +5.13% | 11.12 | 2.43 |
| 03/22 | 1,857 | 1,889 | 1,824 | 1,880 | +2.23% | 41,400 | 165億4400万 | +5.44% | 11.09 | 2.42 |
| 03/21 | 1,856 | 1,875 | 1,821 | 1,839 | +0.88% | 37,500 | 161億8320万 | +3.55% | 10.85 | 2.37 |
| 03/19 | 1,808 | 1,836 | 1,776 | 1,823 | +1.62% | 38,400 | 160億4240万 | +3.05% | 10.75 | 2.35 |
| 03/18 | 1,752 | 1,812 | 1,750 | 1,794 | +2.87% | 40,400 | 157億8720万 | +2.4% | 10.58 | 2.31 |
| 03/15 | 1,717 | 1,744 | 1,715 | 1,744 | +1.04% | 10,100 | 153億4720万 | +0.52% | 10.29 | 2.25 |
| 03/14 | 1,720 | 1,743 | 1,693 | 1,726 | +1.05% | 18,900 | 151億8880万 | +0.35% | 10.18 | 2.22 |
| 03/13 | 1,762 | 1,766 | 1,707 | 1,708 | -1.84% | 19,600 | 150億3040万 | +0.12% | 10.07 | 2.2 |
| 03/12 | 1,694 | 1,740 | 1,681 | 1,740 | +1.52% | 32,300 | 153億1200万 | +2.72% | 10.26 | 2.24 |
| 03/11 | 1,794 | 1,800 | 1,694 | 1,714 | -6.24% | 54,700 | 150億8320万 | +1.96% | 10.11 | 2.21 |
| 03/08 | 1,743 | 1,830 | 1,743 | 1,828 | +3.8% | 25,600 | 160億8640万 | +9.59% | 10.78 | 2.36 |
| 03/07 | 1,799 | 1,836 | 1,739 | 1,761 | -1.12% | 48,000 | 154億9680万 | +6.6% | 10.39 | 2.27 |
| 03/06 | 1,741 | 1,796 | 1,720 | 1,781 | +2.3% | 24,600 | 156億7280万 | +8.66% | 10.5 | 2.3 |
| 03/05 | 1,841 | 1,841 | 1,662 | 1,741 | -5.07% | 113,300 | 153億2080万 | +7.2% | 10.27 | 2.24 |
| 03/04 | 1,778 | 1,841 | 1,762 | 1,834 | +3.32% | 45,300 | 161億3920万 | +13.7% | 10.82 | 2.36 |
| 03/01 | 1,760 | 1,799 | 1,733 | 1,775 | -0.11% | 28,300 | 156億2000万 | +11.15% | 10.47 | 2.29 |
| 02/29 | 1,796 | 1,800 | 1,759 | 1,777 | -1.66% | 39,300 | 156億3760万 | +12.4% | 10.48 | 2.29 |
| 02/28 | 1,815 | 1,858 | 1,792 | 1,807 | -0.22% | 29,300 | 159億160万 | +15.39% | 10.66 | 2.33 |
| 02/27 | 1,807 | 1,842 | 1,791 | 1,811 | -0.39% | 33,700 | 159億3680万 | +16.91% | 10.68 | 2.33 |
| 02/26 | 1,811 | 1,856 | 1,791 | 1,818 | +0.44% | 59,600 | 159億9840万 | +18.51% | 10.72 | 2.34 |
| 02/22 | 1,849 | 1,859 | 1,802 | 1,810 | -1.09% | 82,000 | 159億2800万 | +19.31% | 10.68 | 2.33 |
| 02/21 | 1,847 | 1,875 | 1,807 | 1,830 | -3.79% | 68,400 | 161億400万 | +22% | 10.79 | 2.36 |
| 02/20 | 1,840 | 2,000 | 1,817 | 1,902 | +7.03% | 226,200 | 167億3760万 | +28.43% | 11.22 | 2.45 |
| 02/19 | 1,706 | 1,800 | 1,678 | 1,777 | +2.9% | 96,300 | 156億3760万 | +21.8% | 10.48 | 2.29 |
| 02/16 | 1,630 | 1,742 | 1,572 | 1,727 | +5.3% | 130,700 | 151億9760万 | +19.85% | 10.19 | 2.23 |
| 02/15 | 1,699 | 1,728 | 1,639 | 1,640 | -2.9% | 109,800 | 144億3200万 | +15.01% | 9.67 | 2.11 |
| 02/14 | 1,780 | 1,845 | 1,685 | 1,689 | +0.72% | 415,900 | 148億6320万 | +19.45% | 9.96 | 2.18 |
| 02/13 | 1,677 | 1,677 | 1,677 | 1,677 | +21.79% | 22,500 | 147億5760万 | +19.61% | 9.89 | 2.16 |
| 02/09 | 1,385 | 1,420 | 1,360 | 1,377 | -0.22% | 82,800 | 121億1760万 | -0.79% | 8.12 | 1.77 |
| 02/08 | 1,379 | 1,386 | 1,339 | 1,380 | +0.73% | 35,500 | 121億4400万 | -0.36% | 8.14 | 1.78 |
| 02/07 | 1,365 | 1,390 | 1,355 | 1,370 | -0.44% | 15,600 | 120億5600万 | -0.87% | 8.08 | 1.77 |
| 02/06 | 1,408 | 1,408 | 1,360 | 1,376 | -3.03% | 25,800 | 121億880万 | -0.22% | 8.12 | 1.77 |
| 02/05 | 1,401 | 1,434 | 1,386 | 1,419 | +1.36% | 29,600 | 124億8720万 | +3.35% | 8.37 | 1.83 |
| 02/02 | 1,400 | 1,401 | 1,380 | 1,400 | +0.79% | 19,800 | 123億2000万 | +2.56% | 8.26 | 1.8 |
| 02/01 | 1,426 | 1,426 | 1,389 | 1,389 | -3.41% | 20,000 | 122億2320万 | +2.51% | 8.19 | 1.79 |
| 01/31 | 1,427 | 1,449 | 1,415 | 1,438 | +0.77% | 16,400 | 126億5440万 | +6.91% | 8.48 | 1.85 |
| 01/30 | 1,420 | 1,432 | 1,410 | 1,427 | +0.49% | 14,800 | 125億5760万 | +7.05% | 8.42 | 1.84 |
| 01/29 | 1,437 | 1,459 | 1,420 | 1,420 | -1.59% | 26,100 | 124億9600万 | +7.49% | 8.37 | 1.83 |
| 01/26 | 1,437 | 1,460 | 1,426 | 1,443 | -0.28% | 33,700 | 126億9840万 | +9.98% | 8.51 | 1.86 |
| 01/25 | 1,396 | 1,464 | 1,380 | 1,447 | +5.24% | 62,200 | 127億3360万 | +11.22% | 8.53 | 1.86 |
| 01/24 | 1,390 | 1,400 | 1,358 | 1,375 | -1.65% | 32,500 | 121億 | +6.51% | 8.11 | 1.77 |
| 01/23 | 1,388 | 1,420 | 1,370 | 1,398 | +0.36% | 30,200 | 123億240万 | +9.05% | 8.25 | 1.8 |
| 01/22 | 1,425 | 1,426 | 1,373 | 1,393 | -2.31% | 58,200 | 122億5840万 | +9.25% | 8.22 | 1.8 |
| 01/19 | 1,394 | 1,447 | 1,384 | 1,426 | +3.03% | 47,900 | 125億4880万 | +12.55% | 8.41 | 1.84 |
| 01/18 | 1,401 | 1,406 | 1,366 | 1,384 | -0.79% | 23,200 | 121億7920万 | +10.1% | 8.16 | 1.78 |
| 01/17 | 1,370 | 1,415 | 1,361 | 1,395 | +1.97% | 49,500 | 122億7600万 | +11.96% | 8.23 | 1.8 |
| 01/16 | 1,357 | 1,368 | 1,334 | 1,368 | +1.56% | 24,200 | 120億3840万 | +10.59% | 8.07 | 1.76 |
| 01/15 | 1,311 | 1,347 | 1,298 | 1,347 | +1.89% | 22,700 | 118億5360万 | +9.42% | 7.94 | 1.74 |
| 01/12 | 1,350 | 1,370 | 1,322 | 1,322 | -2.44% | 26,300 | 116億3360万 | +7.92% | 7.8 | 1.7 |
| 01/11 | 1,363 | 1,363 | 1,329 | 1,355 | +0.67% | 30,100 | 119億2400万 | +11.07% | 7.99 | 1.75 |
| 01/10 | 1,365 | 1,374 | 1,335 | 1,346 | -2.11% | 33,700 | 118億4480万 | +10.96% | 7.94 | 1.73 |
| 01/09 | 1,343 | 1,375 | 1,313 | 1,375 | +3.46% | 66,000 | 121億 | +13.92% | 8.11 | 1.77 |
| 01/05 | 1,328 | 1,329 | 1,299 | 1,329 | +1.06% | 35,000 | 116億9520万 | +10.66% | 7.84 | 1.71 |
| 01/04 | 1,313 | 1,363 | 1,301 | 1,315 | +1.15% | 117,600 | 115億7200万 | +9.95% | 7.76 | 1.69 |
| 2023 | ||||||||||
| 12/29 | 1,290 | 1,339 | 1,290 | 1,300 | +1.72% | 176,400 | 114億4000万 | +9.06% | 7.67 | 1.8 |
| 12/28 | 1,228 | 1,280 | 1,224 | 1,278 | +4.07% | 122,300 | 112億4640万 | +7.94% | 7.54 | 1.77 |
| 12/27 | 1,230 | 1,239 | 1,210 | 1,228 | +1.07% | 70,900 | 108億640万 | +4.16% | 7.24 | 1.7 |
| 12/26 | 1,186 | 1,249 | 1,186 | 1,215 | +5.56% | 145,000 | 106億9200万 | +3.32% | 7.17 | 1.69 |
| 12/25 | 1,134 | 1,174 | 1,130 | 1,151 | +0.88% | 22,500 | 101億2880万 | -1.96% | 6.79 | 1.6 |
| 12/22 | 1,139 | 1,169 | 1,139 | 1,141 | +0.18% | 13,200 | 100億4080万 | -2.98% | 6.73 | 1.58 |
| 12/21 | 1,137 | 1,156 | 1,136 | 1,139 | -0.7% | 14,900 | 100億2320万 | -2.98% | 6.72 | 1.58 |
| 12/20 | 1,173 | 1,173 | 1,143 | 1,147 | -2.3% | 16,800 | 100億9360万 | -2.05% | 6.76 | 1.59 |
| 12/19 | 1,174 | 1,185 | 1,163 | 1,174 | -0.84% | 9,400 | 103億3120万 | +0.34% | 6.92 | 1.63 |
| 12/18 | 1,187 | 1,197 | 1,118 | 1,184 | +0.34% | 33,400 | 104億1920万 | +1.54% | 6.98 | 1.64 |
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 | 395 4/3 4/2 | 280 1/22 | 22,000 10/12 | - | - | +19.69% 5/13 | -15.73% 1/22 |
| 2009年 3月期 | 357 5/13 | 200 3/31 3/23 他4件 | 23,000 11/27 | - | - | +15.53% 5/7 | -29.59% 10/10 |
| 2010年 3月期 | 305 8/3 | 200 4/2 4/1 | 26,000 7/8 | - | - | +16.38% 6/12 | -14.47% 11/19 |
| 2011年 3月期 | 295 4/21 | 151 3/15 | 29,300 4/30 | 25億9600万 | 13億2880万 | +7.96% 4/14 | -22.85% 3/15 |
| 2012年 3月期 | 224 3/1 | 186 8/9 | 88,700 9/27 | 19億7120万 | 16億3680万 | +6.08% 9/27 | -8.91% 8/9 |
| 2013年 3月期 | 330 2/6 | 206 10/4 | 111,500 9/25 | 29億400万 | 18億1280万 | +23.38% 1/30 | -7.86% 10/5 |
| 2014年 3月期 | 343 5/14 5/13 | 255 2/4 | 177,400 9/25 | 30億1840万 | 22億4400万 | +16.97% 5/13 | -11.14% 6/6 |
| 2015年 3月期 | 384 3/4 | 278 5/19 | 1,276,900 3/4 | 33億7920万 | 24億4640万 | +23.16% 3/4 | -7.75% 10/2 |
| 2016年 3月期 | 4,280 6/25 | 315 4/1 | 15,681,600 5/26 | 376億6400万 | 27億7200万 | +271.31% 5/26 | -31.24% 7/28 |
| 2017年 3月期 | 791 4/1 | 471 6/24 | 3,688,500 6/2 | 69億6080万 | 41億4480万 | +14.44% 1/24 | -18.7% 6/24 |
| 2018年 3月期 | 1,731 2/2 | 495 4/17 4/14 他2件 | 3,792,700 9/26 | 152億3280万 | 43億5600万 | +29.9% 9/26 | -13.01% 3/26 |
| 2019年 3月期 | 1,685 5/10 | 866 12/25 | 1,091,500 5/15 | 148億2800万 | 76億2080万 | +23.25% 5/9 | -17.08% 10/29 |
| 2020年 3月期 | 1,011 4/11 | 530 3/17 | 214,700 8/2 | 88億9680万 | 46億6400万 | +11.09% 9/11 | -25.72% 3/16 |
| 2021年 3月期 | 768 5/21 | 516 7/31 | 125,900 9/28 | 67億5840万 | 45億4080万 | +16.91% 3/12 | -11.39% 7/6 |
| 2022年 3月期 | 749 9/28 | 602 5/17 5/13 | 161,500 5/18 | 65億9120万 | 52億9760万 | +11.57% 2/7 | -6.79% 1/20 1/19 |
| 2023年 3月期 | 910 3/2 | 621 5/23 | 253,300 3/2 | 80億800万 | 54億6480万 | +16.55% 3/2 | -7.49% 5/23 |
| 2024年 3月期 | 2,000 2/20 | 750 4/10 4/7 他3件 | 415,900 2/14 | 176億 | 66億 | +28.39% 2/20 | -7.49% 8/18 |
| 最新 | 1,607 2024/5/17 | 51,200 | 141億4160万 | -6.68% 1,722 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/29
- -46%（0.54倍）
- 2002/12/25 vs 2001/12/27
- -5%（0.95倍）
- 2003/12/30 vs 2002/12/25
- 55%（1.55倍）
- 2004/12/30 vs 2003/12/30
- 53%（1.53倍）
- 2005/12/30 vs 2004/12/30
- 52%（1.52倍）
- 2006/12/28 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/28
- -17%（0.83倍）
- 2008/12/29 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/29
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- 17%（1.17倍）
- 2013/12/30 vs 2012/12/28
- 17%（1.17倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 278%（3.78倍）
- 2016/12/30 vs 2015/12/30
- -56%（0.44倍）
- 2017/12/29 vs 2016/12/30
- 153%（2.53倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -20%（0.8倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 28%（1.28倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 91%（1.91倍）
- 2024/05/17 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
140円（2002/12/19） - 1048%（11.48倍）
1,607円（5/17）