株価チャート
株価
5/17
- 前日 (5/16)
- 1,999
- 始値
- 1,971
- 高値
- 1,971
- 安値
- 1,971
- 終値 -1.4%
- 1,971
- 出来高 -54.55%
- 500
乖離率
- 株価(5日)
移動平均値 - -5.15%
2,078 - 株価(25日)
移動平均値 - -8.37%
2,151 - 出来高(5日)
移動平均値 - -90.6%
5,320
2023/12/14~2024/05/17
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 | 1,971 | 1,971 | 1,971 | 1,971 | -1.4% | 500 | 30億3534万 | -8.37% | 74.96 | 0.29 |
05/16 | 2,011 | 2,012 | 1,966 | 1,999 | -2.06% | 1,100 | 30億7846万 | -7.67% | 76.03 | 0.3 |
05/15 | 2,101 | 2,101 | 2,041 | 2,041 | -2.86% | 1,000 | 31億4314万 | -6.2% | 77.62 | 0.3 |
05/14 | 2,228 | 2,228 | 2,100 | 2,101 | -7.77% | 16,900 | 32億3554万 | -3.84% | 79.91 | 0.31 |
05/13 | 2,071 | 2,300 | 2,071 | 2,278 | +12.16% | 7,100 | 35億812万 | +3.78% | 86.64 | 0.34 |
05/10 | 2,051 | 2,100 | 2,021 | 2,031 | +3.57% | 5,300 | 31億2774万 | -7.64% | 77.24 | 0.3 |
05/09 | 1,981 | 1,990 | 1,961 | 1,961 | -2.05% | 3,200 | 30億1994万 | -11.43% | 74.58 | 0.29 |
05/08 | 2,100 | 2,100 | 2,001 | 2,002 | -4.71% | 1,700 | 30億8308万 | -10.47% | 76.14 | 0.3 |
05/07 | 2,199 | 2,199 | 2,052 | 2,101 | -2.51% | 2,100 | 32億3554万 | -6.79% | 79.91 | 0.31 |
05/02 | 2,112 | 2,155 | 2,112 | 2,155 | +1.17% | 500 | 33億1870万 | -5.07% | 81.96 | 0.32 |
05/01 | 2,105 | 2,130 | 2,104 | 2,130 | +0.95% | 2,500 | 32億8020万 | -6.62% | 81.01 | 0.32 |
04/30 | 2,131 | 2,147 | 2,110 | 2,110 | -0.99% | 1,800 | 32億4940万 | -8.1% | 80.25 | 0.31 |
04/26 | 2,200 | 2,200 | 2,131 | 2,131 | -0.88% | 800 | 32億8174万 | -7.87% | 81.05 | 0.32 |
04/25 | 2,177 | 2,177 | 2,150 | 2,150 | +1.08% | 1,100 | 33億1100万 | -7.73% | 81.77 | 0.32 |
04/24 | 2,127 | 2,127 | 2,127 | 2,127 | +0.28% | 200 | 32億7558万 | -9.34% | 80.89 | 0.32 |
04/23 | 2,188 | 2,188 | 2,121 | 2,121 | -0.98% | 700 | 32億6634万 | -10.28% | 80.67 | 0.31 |
04/22 | 2,137 | 2,160 | 2,129 | 2,142 | +0.23% | 6,800 | 32億9868万 | -10% | 81.47 | 0.32 |
04/19 | 2,181 | 2,200 | 2,136 | 2,137 | -2.86% | 2,800 | 32億9098万 | -10.88% | 81.28 | 0.32 |
04/18 | 2,182 | 2,230 | 2,182 | 2,200 | -2.57% | 400 | 33億8800万 | -8.94% | 83.67 | 0.33 |
04/17 | 2,251 | 2,258 | 2,180 | 2,258 | +0.31% | 1,700 | 34億7732万 | -7.12% | 85.88 | 0.34 |
04/16 | 2,316 | 2,316 | 2,251 | 2,251 | -4.86% | 600 | 34億6654万 | -8.16% | 85.61 | 0.33 |
04/15 | 2,366 | 2,366 | 2,366 | 2,366 | 0% | 200 | 36億4364万 | -4.02% | 89.98 | 0.35 |
04/12 | 2,366 | 2,366 | 2,366 | 2,366 | +2.16% | 100 | 36億4364万 | -4.6% | 89.98 | 0.35 |
04/11 | 2,329 | 2,330 | 2,287 | 2,316 | -0.6% | 1,300 | 35億6664万 | -7.17% | 88.08 | 0.34 |
04/10 | 2,460 | 2,460 | 2,310 | 2,330 | +0.87% | 1,200 | 35億8820万 | -7.21% | 88.62 | 0.35 |
04/09 | 2,260 | 2,310 | 2,260 | 2,310 | +1.63% | 1,600 | 35億5740万 | -8.48% | 87.85 | 0.34 |
04/08 | 2,352 | 2,352 | 2,256 | 2,273 | -0.13% | 900 | 35億42万 | -10.41% | 86.45 | 0.34 |
04/05 | 2,354 | 2,354 | 2,250 | 2,276 | -3.23% | 1,600 | 35億504万 | -10.75% | 86.56 | 0.34 |
04/03 | 2,341 | 2,355 | 2,341 | 2,352 | -0.76% | 500 | 36億2208万 | -8.23% | 89.45 | 0.35 |
04/02 | 2,370 | 2,370 | 2,370 | 2,370 | -2.07% | 200 | 36億4980万 | -7.96% | 90.14 | 0.35 |
04/01 | 2,510 | 2,510 | 2,420 | 2,420 | -3.62% | 600 | 37億2680万 | -6.27% | 92.04 | 0.36 |
03/29 | 2,412 | 2,511 | 2,412 | 2,511 | +2.16% | 1,100 | 38億6694万 | -2.83% | 89.88 | 0.37 |
03/28 | 2,357 | 2,458 | 2,357 | 2,458 | -0.85% | 1,400 | 37億8532万 | -4.65% | 87.99 | 0.36 |
03/27 | 2,353 | 2,479 | 2,353 | 2,479 | +1.06% | 700 | 38億1766万 | -3.69% | 88.74 | 0.37 |
03/26 | 2,498 | 2,498 | 2,453 | 2,453 | -1.17% | 1,700 | 37億7762万 | -4.44% | 87.81 | 0.36 |
03/25 | 2,481 | 2,540 | 2,481 | 2,482 | -2.67% | 5,600 | 38億2228万 | -3.01% | 88.85 | 0.37 |
03/21 | 2,521 | 2,566 | 2,521 | 2,550 | -0.2% | 2,300 | 39億2700万 | -0.04% | 91.28 | 0.38 |
03/19 | 2,548 | 2,580 | 2,548 | 2,555 | +0.2% | 700 | 39億3470万 | +0.63% | 91.46 | 0.38 |
03/18 | 2,580 | 2,580 | 2,530 | 2,550 | -1.16% | 1,900 | 39億2700万 | +0.95% | 91.28 | 0.38 |
03/15 | 2,530 | 2,580 | 2,530 | 2,580 | +2.54% | 900 | 39億7320万 | +2.14% | 92.35 | 0.38 |
03/14 | 2,550 | 2,550 | 2,450 | 2,516 | -3.23% | 1,500 | 38億7464万 | -0.08% | 90.06 | 0.37 |
03/13 | 2,625 | 2,625 | 2,600 | 2,600 | +0.97% | 200 | 40億400万 | +3.54% | 93.07 | 0.38 |
03/12 | 2,540 | 2,668 | 2,490 | 2,575 | -0.58% | 1,800 | 39億6550万 | +2.84% | 92.18 | 0.38 |
03/11 | 2,718 | 2,718 | 2,548 | 2,590 | -5.47% | 5,400 | 39億8860万 | +3.81% | 92.71 | 0.38 |
03/08 | 2,590 | 2,748 | 2,550 | 2,740 | +5.34% | 4,100 | 42億1960万 | +10.39% | 98.08 | 0.4 |
03/07 | 2,744 | 2,764 | 2,601 | 2,601 | -5.21% | 2,400 | 40億554万 | +5.35% | 93.11 | 0.38 |
03/06 | 2,749 | 2,749 | 2,700 | 2,744 | -0.22% | 1,500 | 42億2576万 | +11.59% | 98.23 | 0.41 |
03/05 | 2,728 | 2,758 | 2,656 | 2,750 | +1.85% | 3,700 | 42億3500万 | +12.47% | 98.44 | 0.41 |
03/04 | 2,677 | 2,700 | 2,673 | 2,700 | +1.47% | 1,200 | 41億5800万 | +11.11% | 96.65 | 0.4 |
03/01 | 2,643 | 2,718 | 2,638 | 2,661 | +1.06% | 4,100 | 40億9794万 | +10.1% | 95.25 | 0.39 |
02/29 | 2,646 | 2,660 | 2,554 | 2,633 | +1.27% | 4,200 | 40億5482万 | +9.43% | 94.25 | 0.39 |
02/28 | 2,647 | 2,647 | 2,558 | 2,600 | 0% | 3,500 | 40億400万 | +8.6% | 93.07 | 0.38 |
02/27 | 2,660 | 2,660 | 2,552 | 2,600 | -2.22% | 6,100 | 40億400万 | +9.11% | 93.07 | 0.38 |
02/26 | 2,589 | 2,660 | 2,589 | 2,659 | +4.27% | 4,800 | 40億9486万 | +12.24% | 95.18 | 0.39 |
02/22 | 2,455 | 2,550 | 2,455 | 2,550 | +3.7% | 4,400 | 39億2700万 | +8.37% | 91.28 | 0.38 |
02/21 | 2,400 | 2,459 | 2,341 | 2,459 | +3.8% | 2,500 | 37億8686万 | +5.09% | 88.02 | 0.36 |
02/20 | 2,350 | 2,449 | 2,345 | 2,369 | +0.81% | 3,900 | 36億4826万 | +1.59% | 84.8 | 0.35 |
02/19 | 2,307 | 2,350 | 2,301 | 2,350 | +1.86% | 2,800 | 36億1900万 | +0.99% | 84.12 | 0.35 |
02/16 | 2,278 | 2,307 | 2,225 | 2,307 | +1.94% | 1,000 | 35億5278万 | -0.6% | 82.58 | 0.34 |
02/15 | 2,278 | 2,279 | 2,231 | 2,263 | +0.09% | 1,500 | 34億8502万 | -2.41% | 81.01 | 0.33 |
02/14 | 2,282 | 2,282 | 2,261 | 2,261 | +0.44% | 300 | 34億8194万 | -2.37% | 80.94 | 0.33 |
02/13 | 2,288 | 2,288 | 2,173 | 2,251 | -0.09% | 3,300 | 34億6654万 | -2.89% | 80.58 | 0.33 |
02/09 | 2,233 | 2,273 | 2,171 | 2,253 | -11.47% | 16,200 | 34億6962万 | -2.72% | 80.65 | 0.33 |
02/08 | 2,428 | 2,558 | 2,400 | 2,545 | +6.98% | 11,300 | 39億1930万 | +10.08% | 91.1 | 0.38 |
02/07 | 2,394 | 2,394 | 2,289 | 2,379 | +1.49% | 3,000 | 36億6366万 | +3.84% | 85.16 | 0.35 |
02/06 | 2,361 | 2,389 | 2,344 | 2,344 | -2.78% | 2,000 | 36億976万 | +2.99% | 83.91 | 0.35 |
02/05 | 2,336 | 2,438 | 2,336 | 2,411 | +2.68% | 4,000 | 37億1294万 | +6.63% | 86.31 | 0.36 |
02/02 | 2,296 | 2,348 | 2,296 | 2,348 | +2.94% | 1,200 | 36億1592万 | +4.59% | 84.05 | 0.35 |
02/01 | 2,410 | 2,410 | 2,220 | 2,281 | -5.35% | 3,300 | 35億1274万 | +2.2% | 81.65 | 0.34 |
01/31 | 2,350 | 2,420 | 2,350 | 2,410 | +2.55% | 1,000 | 37億1140万 | +8.66% | 86.27 | 0.36 |
01/30 | 2,370 | 2,376 | 2,350 | 2,350 | -1.47% | 1,500 | 36億1900万 | +6.82% | 84.12 | 0.35 |
01/29 | 2,368 | 2,408 | 2,366 | 2,385 | +0.51% | 900 | 36億7290万 | +9.15% | 85.37 | 0.35 |
01/26 | 2,397 | 2,421 | 2,361 | 2,373 | -0.71% | 2,200 | 36億5442万 | +9.51% | 84.94 | 0.35 |
01/25 | 2,389 | 2,390 | 2,382 | 2,390 | +0.5% | 500 | 36億8060万 | +11.21% | 85.55 | 0.35 |
01/24 | 2,321 | 2,396 | 2,321 | 2,378 | +2.41% | 4,400 | 36億6212万 | +11.49% | 85.12 | 0.35 |
01/23 | 2,330 | 2,335 | 2,322 | 2,322 | -0.3% | 2,200 | 35億7588万 | +9.68% | 83.12 | 0.34 |
01/22 | 2,279 | 2,329 | 2,213 | 2,329 | +2.6% | 3,600 | 35億8666万 | +10.64% | 83.37 | 0.34 |
01/19 | 2,270 | 2,270 | 2,257 | 2,270 | +0.67% | 1,300 | 34億9580万 | +8.56% | 81.26 | 0.34 |
01/18 | 2,243 | 2,269 | 2,228 | 2,255 | +1.58% | 500 | 34億7270万 | +8.36% | 80.72 | 0.33 |
01/17 | 2,254 | 2,258 | 2,187 | 2,220 | -1.77% | 2,100 | 34億1880万 | +7.19% | 79.47 | 0.33 |
01/16 | 2,251 | 2,279 | 2,237 | 2,260 | +1.35% | 2,000 | 34億8040万 | +9.55% | 80.9 | 0.33 |
01/15 | 2,215 | 2,230 | 2,215 | 2,230 | +0.68% | 600 | 34億3420万 | +8.57% | 79.83 | 0.33 |
01/12 | 2,225 | 2,225 | 2,177 | 2,215 | -1.95% | 400 | 34億1110万 | +8.31% | 79.29 | 0.33 |
01/11 | 2,212 | 2,259 | 2,212 | 2,259 | +3.06% | 1,000 | 34億7886万 | +10.95% | 80.86 | 0.33 |
01/10 | 2,248 | 2,251 | 2,192 | 2,192 | -4.61% | 2,800 | 33億7568万 | +8.3% | 78.47 | 0.32 |
01/09 | 2,211 | 2,317 | 2,211 | 2,298 | +3.93% | 4,900 | 35億3892万 | +14.04% | 82.26 | 0.34 |
01/05 | 2,232 | 2,232 | 2,166 | 2,211 | +2.89% | 4,200 | 34億494万 | +10.44% | 79.15 | 0.33 |
01/04 | 2,020 | 2,149 | 2,012 | 2,149 | +6.97% | 8,800 | 33億946万 | +7.77% | 76.93 | 0.32 |
2023 | ||||||||||
12/29 | 1,986 | 2,009 | 1,986 | 2,009 | +0.45% | 200 | 30億9386万 | +1.06% | 71.92 | 0.32 |
12/28 | 1,985 | 2,000 | 1,983 | 2,000 | +0.96% | 800 | 30億8000万 | +0.6% | 71.6 | 0.32 |
12/27 | 1,981 | 1,981 | 1,981 | 1,981 | -0.95% | 200 | 30億5074万 | -0.4% | 70.92 | 0.31 |
12/26 | 2,000 | 2,034 | 1,990 | 2,000 | -1.14% | 2,800 | 30億8000万 | +0.45% | 71.6 | 0.32 |
12/25 | 1,950 | 2,039 | 1,950 | 2,023 | +3.74% | 5,500 | 31億1542万 | +1.45% | 72.42 | 0.32 |
12/22 | 1,947 | 1,975 | 1,947 | 1,950 | +0.41% | 1,300 | 30億300万 | -2.35% | 69.81 | 0.31 |
12/21 | 1,951 | 1,989 | 1,942 | 1,942 | -2.46% | 3,700 | 29億9068万 | -2.9% | 69.52 | 0.31 |
12/20 | 1,938 | 2,030 | 1,938 | 1,991 | +3.43% | 4,400 | 30億6614万 | -0.5% | 71.27 | 0.32 |
12/19 | 1,930 | 1,930 | 1,920 | 1,925 | -0.52% | 400 | 29億6450万 | -3.7% | 68.91 | 0.31 |
12/18 | 1,990 | 1,990 | 1,920 | 1,935 | -2.42% | 1,400 | 29億7990万 | -3.2% | 69.27 | 0.31 |
12/15 | 1,983 | 1,983 | 1,983 | 1,983 | +0.15% | 200 | 30億5382万 | -0.7% | 70.99 | 0.32 |
12/14 | 2,017 | 2,017 | 1,968 | 1,980 | -1.69% | 1,700 | 30億4920万 | -1.1% | 70.88 | 0.31 |
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 | 10,120 1,012 10/18 | 2,870 287 4/2 | 46,300 463,000 5/15 | - | - | +39.78% 10/17 | -30.66% 1/16 |
2009年 3月期 | 6,580 658 5/7 658 5/1 | 1,580 158 11/21 | 9,200 92,000 10/22 | - | - | +21.49% 12/22 | -39.07% 10/7 |
2010年 3月期 | 2,350 235 7/31 | 1,600 160 11/20 160 11/18 | 36,500 365,000 6/3 | - | - | +23.27% 6/15 | -12.42% 10/5 |
2011年 3月期 | 2,200 220 4/30 | 1,180 118 3/15 | 7,100 71,000 7/13 | 33億8800万 | 18億1720万 | +16.14% 4/15 | -31.17% 3/15 |
2012年 3月期 | 2,020 202 4/15 | 1,110 111 11/24 | 13,300 133,000 3/15 | 31億1080万 | 17億940万 | +11.4% 3/21 | -13.72% 5/10 |
2013年 3月期 | 1,560 156 4/3 | 1,050 105 12/3 | 19,100 191,000 4/3 | 24億240万 | 16億1700万 | +15.17% 3/22 | -12.63% 5/16 |
2014年 3月期 | 1,730 173 1/23 | 1,170 117 6/7 | 22,200 222,000 11/28 | 26億6420万 | 18億180万 | +17.34% 1/23 | -15.79% 2/4 |
2015年 3月期 | 2,040 204 3/26 | 1,220 122 5/23 | 272,300 2,723,000 3/26 | 31億4160万 | 18億7880万 | +14.36% 3/16 | -9.32% 8/8 |
2016年 3月期 | 2,110 211 7/31 | 1,290 129 2/12 | 85,100 851,000 4/16 | 32億4940万 | 19億8660万 | +20.84% 10/29 | -15.83% 8/25 |
2017年 3月期 | 1,670 167 3/13 | 1,200 120 6/27 | 201,300 2,013,000 11/11 | 25億7180万 | 18億4800万 | +12.17% 11/21 | -8.46% 6/24 |
2018年 3月期 | 2,374 1/25 | 1,470 147 4/14 | 184,900 1,849,000 8/9 | 36億5596万 | 22億6380万 | +15.46% 8/9 | -6.78% 3/9 |
2019年 3月期 | 2,300 12/28 | 1,858 12/21 | 6,500 9/7 | 35億4200万 | 28億6132万 | +15.34% 12/28 | -7.59% 10/3 |
2020年 3月期 | 2,199 4/1 | 1,205 3/17 | 4,300 2/14 | 33億8646万 | 18億5570万 | +19.68% 5/20 | -29.44% 3/17 |
2021年 3月期 | 1,836 10/5 | 1,271 12/3 | 5,200 7/20 | 28億2744万 | 19億5734万 | +21.28% 10/2 | -10.54% 12/3 |
2022年 3月期 | 1,800 7/20 | 1,460 1/11 | 8,700 9/8 | 27億7200万 | 22億4840万 | +11.52% 7/20 | -10.09% 1/11 |
2023年 3月期 | 1,700 4/21 | 1,377 11/15 | 8,700 5/26 | 26億1800万 | 21億2058万 | +95.37% 4/10 | -8.11% 10/28 |
2024年 3月期 | 4,640 4/10 | 1,460 4/4 4/3 | 878,800 5/9 | 71億4560万 | 22億4840万 | +24.6% 8/10 | -13.14% 5/15 |
最新 | 1,971 2024/5/17 | 500 | 30億3534万 | -8.37% 2,151 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -19%(0.81倍)
- 2003/12/30 vs 2002/12/30
- 120%(2.2倍)
- 2004/12/30 vs 2003/12/30
- 119%(2.19倍)
- 2005/12/30 vs 2004/12/30
- 64%(1.64倍)
- 2006/12/29 vs 2005/12/30
- -29%(0.71倍)
- 2007/12/28 vs 2006/12/29
- 187%(2.87倍)
- 2008/12/30 vs 2007/12/28
- -71%(0.29倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- -25%(0.75倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 16%(1.16倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 41%(1.41倍)
- 2018/12/28 vs 2017/12/29
- 7%(1.07倍)
- 2019/12/30 vs 2018/12/28
- -22%(0.78倍)
- 2020/12/29 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/23 vs 2020/12/29
- 30%(1.3倍)
- 2022/12/30 vs 2021/12/23
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 36%(1.36倍)
- 2024/05/17 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
364円(2002/12/26) - 442%(5.42倍)
1,971円(5/17)