株価チャート
株価
5/17
- 前日 (5/16)
- 1,050
- 始値
- 1,045
- 高値
- 1,070
- 安値
- 1,045
- 終値 +0.86%
- 1,059
- 出来高 -57.03%
- 5,500
乖離率
- 株価（5日）
移動平均値 - 0%
1,059 - 株価（25日）
移動平均値 - -17.33%
1,281 - 出来高（5日）
移動平均値 - -83.4%
33,140
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 | 1,045 | 1,070 | 1,045 | 1,059 | +0.86% | 5,500 | 43億9841万 | -17.33% | 14.5 | 0.53 |
| 05/16 | 1,083 | 1,083 | 1,031 | 1,050 | -2.78% | 12,800 | 43億6103万 | -18.98% | 14.37 | 0.52 |
| 05/15 | 1,057 | 1,089 | 1,041 | 1,080 | +1.12% | 22,900 | 44億8563万 | -17.37% | 14.78 | 0.54 |
| 05/14 | 1,059 | 1,086 | 999 | 1,068 | +2.89% | 39,500 | 44億3579万 | -18.84% | 14.62 | 0.53 |
| 05/13 | 1,111 | 1,136 | 962 | 1,038 | -14.21% | 85,000 | 43億1119万 | -21.78% | 14.21 | 0.51 |
| 05/10 | 1,240 | 1,286 | 1,197 | 1,210 | -4.5% | 22,600 | 50億2557万 | -9.77% | 16.56 | 0.6 |
| 05/09 | 1,281 | 1,294 | 1,223 | 1,267 | -1.4% | 20,000 | 52億6231万 | -5.87% | 17.34 | 0.63 |
| 05/08 | 1,286 | 1,303 | 1,281 | 1,285 | 0% | 3,600 | 53億3708万 | -4.96% | 17.59 | 0.64 |
| 05/07 | 1,344 | 1,344 | 1,281 | 1,285 | -4.39% | 22,400 | 53億3708万 | -5.45% | 17.59 | 0.64 |
| 05/02 | 1,355 | 1,355 | 1,335 | 1,344 | -0.81% | 2,800 | 55億8212万 | -1.47% | 18.4 | 0.67 |
| 05/01 | 1,370 | 1,379 | 1,343 | 1,355 | +0.97% | 7,400 | 56億2781万 | -0.88% | 18.55 | 0.67 |
| 04/30 | 1,363 | 1,367 | 1,323 | 1,342 | +0.68% | 7,800 | 55億7382万 | -2.26% | 18.37 | 0.67 |
| 04/26 | 1,335 | 1,387 | 1,304 | 1,333 | -0.15% | 33,700 | 55億3644万 | -3.05% | 18.25 | 0.66 |
| 04/25 | 1,336 | 1,359 | 1,335 | 1,335 | -0.89% | 4,800 | 55億4474万 | -2.84% | 18.27 | 0.66 |
| 04/24 | 1,375 | 1,375 | 1,328 | 1,347 | +0.15% | 7,400 | 55億9458万 | -1.97% | 18.44 | 0.67 |
| 04/23 | 1,380 | 1,380 | 1,335 | 1,345 | -2.32% | 15,400 | 55億8628万 | -2.11% | 18.41 | 0.67 |
| 04/22 | 1,253 | 1,379 | 1,231 | 1,377 | +7.58% | 30,400 | 57億1919万 | +0.36% | 18.85 | 0.68 |
| 04/19 | 1,301 | 1,311 | 1,245 | 1,280 | -3.03% | 22,200 | 53億1631万 | -6.64% | 17.52 | 0.63 |
| 04/18 | 1,331 | 1,353 | 1,320 | 1,320 | -1.05% | 4,900 | 54億8244万 | -4.07% | 18.07 | 0.65 |
| 04/17 | 1,350 | 1,380 | 1,326 | 1,334 | -0.52% | 9,100 | 55億4059万 | -2.98% | 18.26 | 0.66 |
| 04/16 | 1,368 | 1,372 | 1,317 | 1,341 | -3.11% | 8,500 | 55億6966万 | -2.47% | 18.36 | 0.67 |
| 04/15 | 1,436 | 1,476 | 1,349 | 1,384 | -6.36% | 24,700 | 57億4826万 | +0.65% | 18.95 | 0.69 |
| 04/12 | 1,414 | 1,501 | 1,390 | 1,478 | +6.71% | 39,500 | 61億3868万 | +8.52% | 20.23 | 0.73 |
| 04/11 | 1,390 | 1,437 | 1,382 | 1,385 | -0.07% | 8,500 | 57億5241万 | +3.13% | 18.96 | 0.69 |
| 04/10 | 1,420 | 1,431 | 1,385 | 1,386 | -2.39% | 11,800 | 57億5657万 | +4.29% | 18.97 | 0.69 |
| 04/09 | 1,326 | 1,492 | 1,326 | 1,420 | +5.5% | 48,000 | 58億9778万 | +7.98% | 19.44 | 0.7 |
| 04/08 | 1,313 | 1,479 | 1,313 | 1,346 | +4.91% | 64,900 | 55億9043万 | +3.54% | 18.42 | 0.67 |
| 04/05 | 1,338 | 1,338 | 1,270 | 1,283 | -5.66% | 29,100 | 53億2877万 | -0.39% | 17.56 | 0.64 |
| 04/04 | 1,379 | 1,379 | 1,352 | 1,360 | -1.38% | 2,500 | 56億4858万 | +6.33% | 18.62 | 0.67 |
| 04/03 | 1,347 | 1,425 | 1,336 | 1,379 | +2.07% | 16,600 | 57億2749万 | +8.75% | 18.88 | 0.68 |
| 04/02 | 1,389 | 1,389 | 1,329 | 1,351 | -3.15% | 12,000 | 56億1120万 | +7.74% | 18.49 | 0.67 |
| 04/01 | 1,470 | 1,535 | 1,376 | 1,395 | -4.78% | 35,600 | 57億9395万 | +12.41% | 19.1 | 0.69 |
| 03/29 | 1,426 | 1,485 | 1,426 | 1,465 | +3.31% | 5,100 | 60億8468万 | +19.49% | 22.38 | 0.73 |
| 03/28 | 1,437 | 1,529 | 1,418 | 1,418 | -0.63% | 18,300 | 58億8947万 | +17.29% | 21.66 | 0.7 |
| 03/27 | 1,495 | 1,495 | 1,427 | 1,427 | -4.16% | 14,300 | 59億2685万 | +19.51% | 21.8 | 0.71 |
| 03/26 | 1,403 | 1,524 | 1,403 | 1,489 | +5.83% | 33,300 | 61億8436万 | +26.08% | 22.74 | 0.74 |
| 03/25 | 1,300 | 1,480 | 1,299 | 1,407 | +8.23% | 45,400 | 58億4379万 | +20.88% | 21.49 | 0.7 |
| 03/22 | 1,349 | 1,354 | 1,300 | 1,300 | -3.06% | 10,600 | 53億9938万 | +13.24% | 19.86 | 0.64 |
| 03/21 | 1,373 | 1,379 | 1,321 | 1,341 | +0.9% | 16,500 | 55億6966万 | +17.94% | 20.48 | 0.67 |
| 03/19 | 1,302 | 1,349 | 1,301 | 1,329 | +2.31% | 20,900 | 55億1982万 | +18.24% | 20.3 | 0.66 |
| 03/18 | 1,361 | 1,361 | 1,266 | 1,299 | -4.34% | 24,300 | 53億9522万 | +16.82% | 19.84 | 0.64 |
| 03/15 | 1,379 | 1,379 | 1,331 | 1,358 | -3.28% | 23,900 | 56億4027万 | +23.23% | 20.74 | 0.67 |
| 03/14 | 1,330 | 1,540 | 1,330 | 1,404 | +8.42% | 113,700 | 58億3133万 | +28.69% | 21.45 | 0.7 |
| 03/13 | 1,300 | 1,366 | 1,269 | 1,295 | -2.63% | 50,200 | 53億7861万 | +20.24% | 19.78 | 0.64 |
| 03/12 | 1,426 | 1,436 | 1,260 | 1,330 | -1.26% | 182,700 | 55億2398万 | +24.53% | 20.32 | 0.66 |
| 03/11 | 1,200 | 1,347 | 1,182 | 1,347 | +28.65% | 319,400 | 55億9458万 | +27.56% | 20.58 | 0.67 |
| 03/08 | 1,025 | 1,054 | 1,023 | 1,047 | +2.15% | 13,200 | 43億4857万 | +0.29% | 15.99 | 0.52 |
| 03/07 | 1,054 | 1,054 | 1,024 | 1,025 | -0.68% | 2,100 | 42億5720万 | -1.73% | 15.66 | 0.51 |
| 03/06 | 1,025 | 1,060 | 1,016 | 1,032 | +0.68% | 25,000 | 42億8627万 | -0.96% | 15.76 | 0.51 |
| 03/05 | 1,041 | 1,041 | 1,024 | 1,025 | -1.91% | 3,000 | 42億5720万 | -1.35% | 15.66 | 0.51 |
| 03/04 | 1,053 | 1,057 | 1,028 | 1,045 | -1.04% | 7,200 | 43億4027万 | +0.87% | 15.96 | 0.52 |
| 03/01 | 1,062 | 1,079 | 1,056 | 1,056 | -0.66% | 9,600 | 43億8595万 | +2.33% | 16.13 | 0.52 |
| 02/29 | 1,080 | 1,080 | 1,042 | 1,063 | -1.57% | 7,400 | 44億1503万 | +3.4% | 16.24 | 0.53 |
| 02/28 | 1,045 | 1,095 | 1,027 | 1,080 | +5.37% | 29,200 | 44億8563万 | +5.57% | 16.5 | 0.54 |
| 02/27 | 1,037 | 1,048 | 1,025 | 1,025 | 0% | 7,000 | 42億5720万 | +0.59% | 15.66 | 0.51 |
| 02/26 | 1,040 | 1,051 | 1,022 | 1,025 | -0.39% | 11,600 | 42億5720万 | +0.89% | 15.66 | 0.51 |
| 02/22 | 1,055 | 1,055 | 1,016 | 1,029 | -0.58% | 8,900 | 42億7381万 | +1.48% | 15.72 | 0.51 |
| 02/21 | 1,070 | 1,070 | 1,030 | 1,035 | -0.67% | 8,800 | 42億9873万 | +2.48% | 15.81 | 0.51 |
| 02/20 | 1,083 | 1,083 | 1,041 | 1,042 | -4.05% | 4,700 | 43億2781万 | +3.68% | 15.92 | 0.52 |
| 02/19 | 1,065 | 1,100 | 1,054 | 1,086 | +2.07% | 16,500 | 45億1055万 | +8.38% | 16.59 | 0.54 |
| 02/16 | 1,018 | 1,065 | 1,018 | 1,064 | +4.52% | 12,100 | 44億1918万 | +6.61% | 16.25 | 0.53 |
| 02/15 | 1,036 | 1,037 | 1,011 | 1,018 | -0.68% | 4,300 | 42億2813万 | +2.31% | 15.55 | 0.5 |
| 02/14 | 1,004 | 1,037 | 1,004 | 1,025 | +1.49% | 3,800 | 42億5720万 | +3.12% | 15.66 | 0.51 |
| 02/13 | 1,035 | 1,041 | 1,005 | 1,010 | -2.42% | 6,300 | 41億9490万 | +1.81% | 15.43 | 0.5 |
| 02/09 | 1,047 | 1,053 | 1,034 | 1,035 | -2.36% | 6,100 | 42億9873万 | +4.65% | 15.81 | 0.51 |
| 02/08 | 1,075 | 1,083 | 1,060 | 1,060 | -1.3% | 6,900 | 44億257万 | +7.72% | 16.19 | 0.53 |
| 02/07 | 1,053 | 1,077 | 1,051 | 1,074 | +1.61% | 8,900 | 44億6071万 | +9.93% | 16.41 | 0.53 |
| 02/06 | 1,060 | 1,070 | 1,051 | 1,057 | -0.28% | 5,300 | 43億9011万 | +8.97% | 16.15 | 0.52 |
| 02/05 | 1,030 | 1,060 | 1,030 | 1,060 | +2.71% | 8,800 | 44億257万 | +10.07% | 16.19 | 0.53 |
| 02/02 | 1,043 | 1,045 | 1,023 | 1,032 | -0.58% | 3,700 | 42億8627万 | +7.95% | 15.76 | 0.51 |
| 02/01 | 1,013 | 1,042 | 1,011 | 1,038 | +0.39% | 11,700 | 43億1119万 | +9.15% | 15.86 | 0.51 |
| 01/31 | 999 | 1,034 | 993 | 1,034 | +3.5% | 11,700 | 42億9458万 | +9.42% | 15.79 | 0.51 |
| 01/30 | 975 | 1,037 | 968 | 999 | +3.1% | 48,900 | 41億4921万 | +6.28% | 15.26 | 0.5 |
| 01/29 | 958 | 969 | 949 | 969 | +2.76% | 3,300 | 40億2461万 | +3.53% | 14.8 | 0.48 |
| 01/26 | 943 | 954 | 941 | 943 | 0% | 4,100 | 39億1662万 | +0.96% | 14.4 | 0.47 |
| 01/25 | 942 | 956 | 942 | 943 | +0.11% | 2,100 | 39億1662万 | +0.86% | 14.4 | 0.47 |
| 01/24 | 953 | 960 | 942 | 942 | -1.15% | 3,300 | 39億1247万 | +1.07% | 14.39 | 0.47 |
| 01/23 | 983 | 983 | 952 | 953 | -1.65% | 3,100 | 39億5816万 | +2.58% | 14.56 | 0.47 |
| 01/22 | 984 | 985 | 969 | 969 | +1.47% | 2,000 | 40億2461万 | +4.53% | 14.8 | 0.48 |
| 01/19 | 989 | 989 | 948 | 955 | -1.95% | 8,600 | 39億6646万 | +3.35% | 14.59 | 0.47 |
| 01/18 | 922 | 990 | 922 | 974 | +5.64% | 9,600 | 40億4538万 | +5.64% | 14.88 | 0.48 |
| 01/17 | 944 | 965 | 920 | 922 | -0.86% | 13,000 | 38億2940万 | +0.22% | 14.08 | 0.46 |
| 01/16 | 980 | 981 | 927 | 930 | -4.12% | 13,400 | 38億6263万 | +1.2% | 14.21 | 0.46 |
| 01/15 | 981 | 989 | 970 | 970 | -1.32% | 9,000 | 40億2876万 | +5.55% | 14.82 | 0.48 |
| 01/12 | 984 | 990 | 965 | 983 | -0.1% | 8,500 | 40億8276万 | +7.31% | 15.02 | 0.49 |
| 01/11 | 1,009 | 1,009 | 984 | 984 | -1.01% | 7,200 | 40億8691万 | +7.66% | 15.03 | 0.49 |
| 01/10 | 999 | 1,010 | 980 | 994 | +1.22% | 11,200 | 41億2844万 | +8.99% | 15.18 | 0.49 |
| 01/09 | 937 | 993 | 937 | 982 | +5.36% | 17,400 | 40億7860万 | +8.03% | 15 | 0.49 |
| 01/05 | 920 | 933 | 919 | 932 | +2.76% | 4,300 | 38億7094万 | +2.76% | 14.24 | 0.46 |
| 01/04 | 920 | 920 | 900 | 907 | +1.91% | 3,600 | 37億6710万 | 0% | 13.85 | 0.45 |
| 2023 | ||||||||||
| 12/29 | 890 | 891 | 887 | 890 | -0.56% | 2,400 | 36億9649万 | -1.98% | 13.6 | 0.47 |
| 12/28 | 888 | 897 | 888 | 895 | +0.9% | 1,900 | 37億1726万 | -1.65% | 13.67 | 0.48 |
| 12/27 | 888 | 891 | 882 | 887 | +0.34% | 4,800 | 36億8403万 | -2.63% | 13.55 | 0.47 |
| 12/26 | 889 | 889 | 880 | 884 | -0.67% | 9,800 | 36億7157万 | -3.07% | 13.5 | 0.47 |
| 12/25 | 912 | 913 | 890 | 890 | -1.22% | 3,900 | 36億9649万 | -2.52% | 13.6 | 0.47 |
| 12/22 | 898 | 914 | 898 | 901 | -0.55% | 5,100 | 37億4218万 | -1.42% | 13.76 | 0.48 |
| 12/21 | 891 | 916 | 890 | 906 | +0.78% | 6,600 | 37億6295万 | -0.88% | 13.84 | 0.48 |
| 12/20 | 918 | 941 | 893 | 899 | -2.07% | 15,400 | 37億3387万 | -1.75% | 13.73 | 0.48 |
| 12/19 | 945 | 960 | 918 | 918 | -4.38% | 22,200 | 38億1279万 | +0.22% | 14.02 | 0.49 |
| 12/18 | 872 | 1,020 | 872 | 960 | +10.34% | 65,200 | 39億8723万 | +4.8% | 14.67 | 0.51 |
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 | 2,630 263 6/25 | 970 97 1/17 | 55,900 559,000 6/25 | - | - | +16.3% 1/28 | -24.62% 1/16 |
| 2009年 3月期 | 2,620 262 6/20 | 540 54 2/24 | 797,500 7,975,000 8/13 | - | - | +67.27% 6/19 | -36.57% 10/8 |
| 2010年 3月期 | 1,110 111 6/12 | 570 57 11/24 57 11/20 | 539,300 5,393,000 4/15 | - | - | +20.22% 4/2 | -18% 7/13 |
| 2011年 3月期 | 1,490 149 6/14 | 430 43 3/15 | 1,841,800 18,418,000 6/7 | 59億8319万 | 17億2669万 | +42.77% 6/11 | -42.13% 3/15 |
| 2012年 3月期 | 1,300 130 2/22 | 510 51 11/24 51 11/22 | 1,865,700 18,657,000 2/22 | 52億2023万 | 20億4793万 | +44.72% 2/21 | -12.53% 8/8 |
| 2013年 3月期 | 1,000 100 5/8 | 650 65 11/15 65 11/14 | 349,900 3,499,000 1/22 | 40億1556万 | 26億1011万 | +38.52% 5/2 | -18.15% 5/16 |
| 2014年 3月期 | 1,950 195 1/7 | 820 82 4/2 | 1,473,700 14,737,000 2/12 | 80億9907万 | 32億9276万 | +44.11% 1/6 | -15.69% 6/7 |
| 2015年 3月期 | 2,110 211 12/8 | 1,310 131 4/14 | 431,500 4,315,000 7/2 | 87億6361万 | 54億4091万 | +16.88% 6/11 | -12.49% 10/17 |
| 2016年 3月期 | 2,720 272 8/19 | 1,066 2/12 | 889,200 8,892,000 9/7 | 112億9716万 | 44億2749万 | +25.13% 7/27 | -29.07% 2/12 |
| 2017年 3月期 | 1,992 2/7 | 1,000 8/23 | 49,200 8/15 | 82億7351万 | 41億5337万 | +26.23% 12/7 | -17.91% 4/4 |
| 2018年 3月期 | 4,660 3/22 | 1,326 4/17 4/14 | 104,800 10/27 | 193億5470万 | 55億736万 | +21.54% 9/25 | -31.63% 4/17 |
| 2019年 3月期 | 3,865 4/2 | 1,058 12/25 | 61,200 4/4 | 160億5277万 | 43億9426万 | +25.61% 1/17 | -24.84% 12/25 |
| 2020年 3月期 | 1,821 4/9 | 910 3/17 | 37,100 3/23 | 75億6328万 | 37億7956万 | +14.1% 3/27 | -32.28% 3/13 |
| 2021年 3月期 | 1,734 9/18 | 1,127 4/6 | 88,400 7/7 | 72億194万 | 46億8084万 | +20.92% 2/9 | -10.02% 10/12 |
| 2022年 3月期 | 1,686 2/28 | 1,001 11/12 | 38,000 10/28 | 70億258万 | 41億5752万 | +16.18% 12/9 | -11.85% 5/26 |
| 2023年 3月期 | 1,835 4/12 | 1,011 12/27 | 38,900 10/5 | 76億2143万 | 41億9905万 | +13.03% 11/28 | -28.61% 6/20 |
| 2024年 3月期 | 1,540 3/14 | 865 12/15 | 319,400 3/11 | 63億9618万 | 35億9266万 | +28.68% 3/14 | -7.78% 5/31 |
| 最新 | 1,059 2024/5/17 | 5,500 | 43億9841万 | -17.33% 1,281 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 78%（1.78倍）
- 1985/12/27 vs 1984/12/28
- -24%（0.76倍）
- 1986/12/27 vs 1985/12/27
- -15%（0.85倍）
- 1987/12/28 vs 1986/12/27
- 1%（1.01倍）
- 1988/12/28 vs 1987/12/28
- 15%（1.15倍）
- 1989/12/29 vs 1988/12/28
- 38%（1.38倍）
- 1990/12/28 vs 1989/12/29
- -48%（0.52倍）
- 1991/12/30 vs 1990/12/28
- -14%（0.86倍）
- 1992/12/30 vs 1991/12/30
- 8%（1.08倍）
- 1993/12/30 vs 1992/12/30
- 21%（1.21倍）
- 1994/12/30 vs 1993/12/30
- -1%（0.99倍）
- 1995/12/29 vs 1994/12/30
- -13%（0.87倍）
- 1996/12/27 vs 1995/12/29
- -30%（0.7倍）
- 1997/12/30 vs 1996/12/27
- -50%（0.5倍）
- 1998/12/30 vs 1997/12/30
- 44%（1.44倍）
- 1999/12/30 vs 1998/12/30
- -19%（0.81倍）
- 2000/12/29 vs 1999/12/30
- 35%（1.35倍）
- 2001/12/28 vs 2000/12/29
- -49%（0.51倍）
- 2002/12/30 vs 2001/12/28
- 1%（1.01倍）
- 2003/12/30 vs 2002/12/30
- 262%（3.62倍）
- 2004/12/30 vs 2003/12/30
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/30
- 4%（1.04倍）
- 2006/12/29 vs 2005/12/30
- -51%（0.49倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- -22%（0.78倍）
- 2010/12/30 vs 2009/12/30
- 39%（1.39倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- 48%（1.48倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 123%（2.23倍）
- 2018/12/28 vs 2017/12/29
- -67%（0.33倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/05/17 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
430円（2011/03/15） - 146%（2.46倍）
1,059円（5/17）