株価チャート
株価
5/17
- 前日 (5/16)
- 157
- 始値
- 156
- 高値
- 162
- 安値
- 156
- 終値 +1.91%
- 160
- 出来高 +13.83%
- 162,100
乖離率
- 株価（5日）
移動平均値 - +1.27%
158 - 株価（25日）
移動平均値 - -2.44%
164 - 出来高（5日）
移動平均値 - +0.22%
161,740
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 | 156 | 162 | 156 | 160 | +1.91% | 162,100 | 37億368万 | -2.44% | 147.24 | 2.93 |
| 05/16 | 157 | 157 | 154 | 157 | +0.64% | 142,400 | 36億3423万 | -3.68% | 144.48 | 2.87 |
| 05/15 | 158 | 159 | 154 | 156 | -1.89% | 218,400 | 36億1108万 | -4.29% | 143.56 | 2.86 |
| 05/14 | 158 | 160 | 156 | 159 | 0% | 148,600 | 36億8053万 | -2.45% | 146.32 | 2.91 |
| 05/13 | 160 | 161 | 159 | 159 | -0.63% | 137,200 | 36億8053万 | -2.45% | 146.32 | 2.91 |
| 05/10 | 160 | 161 | 159 | 160 | 0% | 173,300 | 37億368万 | -1.84% | 147.24 | 2.93 |
| 05/09 | 163 | 163 | 160 | 160 | -1.84% | 143,900 | 37億368万 | -1.84% | 147.24 | 2.93 |
| 05/08 | 163 | 167 | 163 | 163 | 0% | 173,800 | 37億7312万 | -0.61% | 150 | 2.98 |
| 05/07 | 168 | 170 | 163 | 163 | -3.55% | 251,900 | 37億7312万 | -0.61% | 150 | 2.98 |
| 05/02 | 171 | 172 | 168 | 169 | -1.17% | 190,800 | 39億1201万 | +2.42% | 155.52 | 3.09 |
| 05/01 | 170 | 175 | 170 | 171 | 0% | 170,600 | 39億5830万 | +3.64% | 157.37 | 3.13 |
| 04/30 | 172 | 173 | 171 | 171 | -0.58% | 142,500 | 39億5830万 | +3.64% | 157.37 | 3.13 |
| 04/26 | 169 | 172 | 169 | 172 | +1.18% | 155,500 | 39億8145万 | +4.24% | 158.29 | 3.15 |
| 04/25 | 174 | 177 | 168 | 170 | -2.86% | 356,100 | 39億3516万 | +3.03% | 156.44 | 3.11 |
| 04/24 | 177 | 178 | 172 | 175 | 0% | 486,600 | 40億5090万 | +5.42% | 161.05 | 3.2 |
| 04/23 | 171 | 177 | 171 | 175 | +2.34% | 535,100 | 40億5090万 | +5.42% | 161.05 | 3.2 |
| 04/22 | 165 | 171 | 165 | 171 | +3.64% | 408,300 | 39億5830万 | +3.64% | 157.37 | 3.13 |
| 04/19 | 164 | 169 | 163 | 165 | +0.61% | 527,300 | 38億1942万 | 0% | 151.84 | 3.02 |
| 04/18 | 164 | 170 | 158 | 164 | +3.14% | 1,303,600 | 37億9627万 | -0.61% | 150.92 | 3 |
| 04/17 | 156 | 162 | 156 | 159 | +0.63% | 243,700 | 36億8053万 | -3.64% | 146.32 | 2.91 |
| 04/16 | 155 | 160 | 155 | 158 | +0.64% | 283,600 | 36億5738万 | -4.82% | 145.4 | 2.89 |
| 04/15 | 157 | 159 | 156 | 157 | -1.26% | 316,300 | 36億3423万 | -5.42% | 144.48 | 2.87 |
| 04/12 | 158 | 162 | 157 | 159 | +0.63% | 210,300 | 36億8053万 | -4.22% | 146.32 | 2.91 |
| 04/11 | 156 | 160 | 155 | 158 | 0% | 316,800 | 36億5738万 | -5.39% | 145.4 | 2.89 |
| 04/10 | 158 | 164 | 157 | 158 | +1.28% | 303,600 | 36億5738万 | -5.39% | 145.4 | 2.89 |
| 04/09 | 156 | 158 | 155 | 156 | +0.65% | 236,800 | 36億1108万 | -7.14% | 143.56 | 2.86 |
| 04/08 | 153 | 157 | 153 | 155 | +0.65% | 267,300 | 35億8794万 | -7.74% | 142.64 | 2.84 |
| 04/05 | 152 | 156 | 151 | 154 | 0% | 421,000 | 35億6479万 | -8.88% | 141.72 | 2.82 |
| 04/04 | 158 | 158 | 153 | 154 | -1.28% | 661,100 | 35億6479万 | -8.88% | 141.72 | 2.82 |
| 04/03 | 158 | 164 | 155 | 156 | -4.29% | 1,011,400 | 36億1108万 | -7.69% | 143.56 | 2.86 |
| 04/02 | 171 | 171 | 162 | 163 | -6.86% | 1,033,700 | 37億7312万 | -3.55% | 150 | 2.98 |
| 04/01 | 174 | 175 | 168 | 175 | +0.57% | 563,300 | 40億5090万 | +3.55% | 161.05 | 3.2 |
| 03/29 | 172 | 175 | 170 | 174 | 0% | 438,800 | 40億2775万 | +2.96% | - | 3.19 |
| 03/28 | 172 | 177 | 172 | 174 | +1.16% | 556,500 | 40億2775万 | +3.57% | - | 3.19 |
| 03/27 | 167 | 174 | 167 | 172 | +1.78% | 625,600 | 39億8145万 | +2.38% | - | 3.15 |
| 03/26 | 175 | 175 | 162 | 169 | -6.11% | 1,720,900 | 39億1201万 | +0.6% | - | 3.09 |
| 03/25 | 187 | 191 | 178 | 180 | -2.7% | 1,895,900 | 41億6664万 | +7.78% | - | 3.3 |
| 03/22 | 174 | 185 | 173 | 185 | +6.32% | 1,473,600 | 42億8238万 | +11.45% | - | 3.39 |
| 03/21 | 180 | 181 | 167 | 174 | 0% | 2,915,100 | 40億2775万 | +5.45% | - | 3.19 |
| 03/19 | 169 | 174 | 168 | 174 | +3.57% | 438,100 | 40億2775万 | +6.1% | - | 3.19 |
| 03/18 | 166 | 171 | 165 | 168 | +3.07% | 374,400 | 38億8886万 | +2.44% | - | 3.08 |
| 03/15 | 167 | 168 | 163 | 163 | -1.21% | 268,700 | 37億7312万 | 0% | - | 2.98 |
| 03/14 | 165 | 166 | 162 | 165 | -0.6% | 398,300 | 38億1942万 | +1.23% | - | 3.02 |
| 03/13 | 171 | 172 | 166 | 166 | -2.92% | 338,300 | 38億4256万 | +1.84% | - | 3.04 |
| 03/12 | 167 | 174 | 166 | 171 | +1.79% | 353,900 | 39億5830万 | +4.91% | - | 3.13 |
| 03/11 | 166 | 168 | 164 | 168 | 0% | 308,000 | 38億8886万 | +3.7% | - | 3.08 |
| 03/08 | 170 | 172 | 167 | 168 | -0.59% | 340,800 | 38億8886万 | +3.7% | - | 3.08 |
| 03/07 | 171 | 172 | 166 | 169 | -2.87% | 566,000 | 39億1201万 | +4.32% | - | 3.09 |
| 03/06 | 167 | 175 | 165 | 174 | +4.82% | 647,800 | 40億2775万 | +8.07% | - | 3.19 |
| 03/05 | 164 | 170 | 162 | 166 | -1.19% | 583,700 | 38億4256万 | +3.11% | - | 3.04 |
| 03/04 | 167 | 173 | 162 | 168 | +1.2% | 1,191,200 | 38億8886万 | +4.35% | - | 3.08 |
| 03/01 | 167 | 192 | 162 | 166 | +3.75% | 10,009,500 | 38億4256万 | +3.11% | - | 3.04 |
| 02/29 | 161 | 163 | 158 | 160 | -1.23% | 188,500 | 37億368万 | -0.62% | - | 2.93 |
| 02/28 | 161 | 165 | 160 | 162 | +0.62% | 278,400 | 37億4997万 | 0% | - | 2.97 |
| 02/27 | 163 | 165 | 161 | 161 | -0.62% | 198,500 | 37億2682万 | -0.62% | - | 2.95 |
| 02/26 | 158 | 164 | 158 | 162 | +1.89% | 269,500 | 37億4997万 | -0.61% | - | 2.97 |
| 02/22 | 162 | 162 | 157 | 159 | -1.24% | 339,700 | 36億8053万 | -2.45% | - | 2.91 |
| 02/21 | 166 | 168 | 160 | 161 | -4.73% | 539,400 | 37億2682万 | -1.23% | - | 2.95 |
| 02/20 | 165 | 172 | 163 | 169 | +3.05% | 676,300 | 39億1201万 | +3.68% | - | 3.09 |
| 02/19 | 160 | 167 | 158 | 164 | +1.86% | 418,800 | 37億9627万 | 0% | - | 3 |
| 02/16 | 155 | 163 | 155 | 161 | +3.21% | 422,900 | 37億2682万 | -1.83% | - | 2.95 |
| 02/15 | 155 | 157 | 150 | 156 | +1.3% | 385,600 | 36億1108万 | -5.45% | - | 2.86 |
| 02/14 | 156 | 156 | 152 | 154 | -1.28% | 596,400 | 35億6479万 | -6.67% | - | 2.82 |
| 02/13 | 158 | 160 | 155 | 156 | +0.65% | 292,400 | 36億1108万 | -6.59% | - | 2.86 |
| 02/09 | 156 | 159 | 155 | 155 | -1.27% | 356,000 | 35億8794万 | -7.74% | - | 2.84 |
| 02/08 | 157 | 158 | 154 | 157 | -0.63% | 336,500 | 36億3423万 | -7.65% | - | 2.88 |
| 02/07 | 161 | 163 | 158 | 158 | -1.86% | 235,300 | 36億5738万 | -7.06% | - | 2.89 |
| 02/06 | 162 | 163 | 161 | 161 | -1.83% | 153,500 | 37億2682万 | -4.73% | - | 2.95 |
| 02/05 | 160 | 166 | 159 | 164 | +3.14% | 327,800 | 37億9627万 | -2.38% | - | 3 |
| 02/02 | 159 | 162 | 156 | 159 | +1.92% | 195,400 | 36億8053万 | -4.79% | - | 2.91 |
| 02/01 | 159 | 161 | 156 | 156 | -4.29% | 261,200 | 36億1108万 | -6.59% | - | 2.86 |
| 01/31 | 161 | 163 | 157 | 163 | 0% | 441,100 | 37億7312万 | -2.4% | - | 2.98 |
| 01/30 | 165 | 165 | 162 | 163 | -1.21% | 161,300 | 37億7312万 | -1.81% | - | 2.98 |
| 01/29 | 164 | 167 | 163 | 165 | +1.23% | 181,200 | 38億1942万 | -0.6% | - | 3.02 |
| 01/26 | 165 | 165 | 162 | 163 | -2.98% | 336,600 | 37億7312万 | -1.81% | - | 2.98 |
| 01/25 | 169 | 170 | 166 | 168 | -0.59% | 247,100 | 38億8886万 | +1.2% | - | 3.08 |
| 01/24 | 172 | 172 | 168 | 169 | -1.74% | 276,800 | 39億1201万 | +1.81% | - | 3.09 |
| 01/23 | 174 | 176 | 171 | 172 | -2.27% | 362,500 | 39億8145万 | +4.24% | - | 3.15 |
| 01/22 | 170 | 179 | 170 | 176 | +1.73% | 472,000 | 40億7404万 | +6.67% | - | 3.22 |
| 01/19 | 172 | 178 | 170 | 173 | +2.37% | 725,500 | 40億460万 | +5.49% | - | 3.17 |
| 01/18 | 161 | 185 | 158 | 169 | +4.32% | 3,007,300 | 39億1201万 | +3.68% | - | 3.09 |
| 01/17 | 174 | 174 | 161 | 162 | -5.81% | 879,600 | 37億4997万 | -0.61% | - | 2.97 |
| 01/16 | 180 | 182 | 172 | 172 | -4.44% | 750,900 | 39億8145万 | +6.17% | - | 3.15 |
| 01/15 | 177 | 182 | 172 | 180 | +4.65% | 1,054,800 | 41億6664万 | +11.11% | - | 3.3 |
| 01/12 | 172 | 178 | 169 | 172 | 0% | 946,700 | 39億8145万 | +6.83% | - | 3.15 |
| 01/11 | 177 | 178 | 168 | 172 | -2.27% | 1,283,000 | 39億8145万 | +6.83% | - | 3.15 |
| 01/10 | 188 | 192 | 175 | 176 | -7.85% | 1,924,000 | 40億7404万 | +10% | - | 3.22 |
| 01/09 | 188 | 205 | 187 | 191 | +1.6% | 4,388,300 | 44億2126万 | +17.9% | - | 3.5 |
| 01/05 | 214 | 235 | 184 | 188 | -6.47% | 14,422,600 | 43億5182万 | +13.94% | - | 3.44 |
| 01/04 | 200 | 201 | 181 | 201 | +33.11% | 14,687,600 | 46億5274万 | +21.08% | - | 3.68 |
| 2023 | ||||||||||
| 12/29 | 144 | 151 | 141 | 151 | +7.09% | 891,900 | 34億9534万 | -7.93% | - | 2.72 |
| 12/28 | 142 | 143 | 140 | 141 | 0% | 601,700 | 32億6386万 | -12.96% | - | 2.54 |
| 12/27 | 143 | 146 | 140 | 141 | -0.7% | 597,400 | 32億6386万 | -11.88% | - | 2.54 |
| 12/26 | 147 | 149 | 142 | 142 | -2.07% | 353,100 | 32億8701万 | -10.13% | - | 2.56 |
| 12/25 | 149 | 152 | 144 | 145 | -2.68% | 556,500 | 33億5646万 | -7.64% | - | 2.61 |
| 12/22 | 158 | 160 | 149 | 149 | -6.29% | 838,600 | 34億4905万 | -3.87% | - | 2.68 |
| 12/21 | 156 | 162 | 156 | 159 | -0.63% | 721,000 | 36億8053万 | +3.92% | - | 2.86 |
| 12/20 | 163 | 165 | 156 | 160 | -4.19% | 1,740,600 | 37億368万 | +5.96% | - | 2.88 |
| 12/19 | 161 | 171 | 155 | 167 | +3.73% | 1,480,200 | 38億6571万 | +12.84% | - | 3 |
| 12/18 | 163 | 163 | 155 | 161 | +1.26% | 549,400 | 37億2682万 | +10.27% | - | 2.9 |
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 | |
| 2013年 3月期 | 1,335 2,670 3/29 | 353 1,411 12/21 | 6,192,800 1,548,200 1/24 | 12億8160万 | 3億3864万 | +80.85% 4/30 | -27.23% 2/13 |
| 2014年 3月期 | 3,020 6,040 5/15 | 739 3/27 | 6,898,600 3,449,300 7/9 | 28億9920万 | 166億2986万 | +64.57% 5/15 | -29.3% 6/7 |
| 2015年 3月期 | 1,185 6/11 | 512 2/16 | 4,349,000 5/15 | 270億5497万 | 118億2064万 | +34.94% 6/11 | -17.34% 8/8 |
| 2016年 3月期 | 714 10/27 | 231 2/12 | 9,913,300 10/26 | 164億8426万 | 53億3314万 | +60.01% 10/26 | -26.65% 2/12 |
| 2017年 3月期 | 515 4/19 | 241 6/24 | 11,727,700 4/18 | 118億8990万 | 55億6401万 | +17.01% 8/31 | -22.94% 6/24 |
| 2018年 3月期 | 419 4/3 | 286 2/15 | 2,740,400 11/7 | 96億7353万 | 66億293万 | +10.5% 11/7 | -17.54% 2/15 |
| 2019年 3月期 | 362 6/18 | 136 12/25 | 8,483,700 6/18 | 83億5756万 | 31億3985万 | +17.16% 1/28 | -31.45% 12/25 |
| 2020年 3月期 | 289 1/23 | 121 3/23 3/19 他2件 | 3,787,000 10/11 | 66億7220万 | 27億9355万 | +25.36% 5/8 | -38.1% 3/16 |
| 2021年 3月期 | 302 10/21 | 123 4/6 | 7,898,200 7/7 | 69億8441万 | 28億3972万 | +29.28% 5/11 | -12.23% 7/31 |
| 2022年 3月期 | 257 7/7 | 126 2/25 | 7,567,300 7/7 | 59億4903万 | 29億1664万 | +11.06% 7/7 | -13.43% 11/30 |
| 2023年 3月期 | 157 4/7 | 126 12/29 | 275,900 12/26 | 36億3423万 | 29億1664万 | +4.98% 7/4 | -8.33% 5/12 |
| 2024年 3月期 | 280 11/29 | 96 11/14 | 38,226,600 11/30 | 64億8144万 | 22億2220万 | +137.61% 11/29 | -12.79% 12/28 |
| 最新 | 160 2024/5/17 | 162,100 | 37億368万 | -2.44% 164 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 121%（2.21倍）
- 2014/12/30 vs 2013/12/30
- -50%（0.5倍）
- 2015/12/30 vs 2014/12/30
- -37%（0.63倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 46%（1.46倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/05/17 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
96円（2023/11/14） - 67%（1.67倍）
160円（5/17）