株価チャート
株価
5/14
- 前日 (5/13)
- 500
- 始値
- 501
- 高値
- 509
- 安値
- 495
- 終値 ±0%
- 500
- 出来高 -68.13%
- 72,700
乖離率
- 株価（5日）
移動平均値 - -6.19%
533 - 株価（25日）
移動平均値 - -0.99%
505 - 出来高（5日）
移動平均値 - -44.92%
131,980
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 501 | 509 | 495 | 500 | 0% | 72,700 | 105億3165万 | -0.99% | 11.23 | 0.69 |
| 05/13 | 500 | 510 | 498 | 500 | -10.07% | 228,100 | 105億3165万 | -0.99% | 11.23 | 0.69 |
| 05/10 | 558 | 561 | 547 | 556 | +0.72% | 156,600 | 117億1119万 | +10.32% | 12.49 | 0.76 |
| 05/09 | 557 | 561 | 550 | 552 | -0.9% | 86,900 | 116億2694万 | +9.96% | 12.4 | 0.76 |
| 05/08 | 549 | 558 | 541 | 557 | +1.27% | 115,600 | 117億3225万 | +11.18% | 12.51 | 0.77 |
| 05/07 | 543 | 558 | 540 | 550 | +2.42% | 232,900 | 115億8481万 | +10.22% | 12.35 | 0.76 |
| 05/02 | 530 | 537 | 527 | 537 | +0.19% | 80,400 | 113億1099万 | +7.83% | 12.06 | 0.74 |
| 05/01 | 521 | 538 | 517 | 536 | +2.29% | 132,900 | 112億8992万 | +7.85% | 12.04 | 0.74 |
| 04/30 | 526 | 526 | 516 | 524 | -0.38% | 180,100 | 110億3716万 | +5.65% | 11.77 | 0.72 |
| 04/26 | 520 | 534 | 505 | 526 | +11.44% | 1,060,800 | 110億7929万 | +5.84% | 11.81 | 0.72 |
| 04/25 | 483 | 483 | 472 | 472 | -2.88% | 36,600 | 99億4187万 | -5.03% | 10.6 | 0.65 |
| 04/24 | 484 | 488 | 481 | 486 | +1.46% | 19,600 | 102億3676万 | -2.61% | 10.92 | 0.67 |
| 04/23 | 478 | 483 | 475 | 479 | +0.84% | 38,000 | 100億8932万 | -4.2% | 10.76 | 0.66 |
| 04/22 | 473 | 480 | 471 | 475 | +1.06% | 51,700 | 100億506万 | -5.19% | 10.67 | 0.65 |
| 04/19 | 480 | 480 | 464 | 470 | -2.08% | 75,800 | 98億9975万 | -6.37% | 10.56 | 0.65 |
| 04/18 | 473 | 484 | 473 | 480 | +1.48% | 31,200 | 101億1038万 | -4.76% | 10.78 | 0.66 |
| 04/17 | 486 | 487 | 472 | 473 | -2.07% | 129,100 | 99億6294万 | -6.34% | 10.62 | 0.65 |
| 04/16 | 489 | 492 | 483 | 483 | -2.03% | 40,000 | 101億7357万 | -4.55% | 10.85 | 0.66 |
| 04/15 | 495 | 496 | 485 | 493 | -0.8% | 80,500 | 103億8420万 | -2.76% | 11.07 | 0.68 |
| 04/12 | 502 | 504 | 496 | 497 | -0.6% | 31,800 | 104億6846万 | -1.97% | 11.16 | 0.68 |
| 04/11 | 497 | 500 | 494 | 500 | -0.4% | 29,800 | 105億3165万 | -1.57% | 11.23 | 0.69 |
| 04/10 | 496 | 502 | 496 | 502 | +1.62% | 25,700 | 105億7377万 | -1.18% | 11.28 | 0.69 |
| 04/09 | 491 | 497 | 487 | 494 | +0.82% | 21,800 | 104億527万 | -2.76% | 11.1 | 0.68 |
| 04/08 | 494 | 494 | 489 | 490 | -0.2% | 19,500 | 103億2101万 | -3.54% | 11.01 | 0.67 |
| 04/05 | 492 | 494 | 485 | 491 | -0.61% | 39,600 | 103億4208万 | -3.35% | 11.03 | 0.68 |
| 04/04 | 494 | 499 | 489 | 494 | +0.41% | 54,700 | 104億527万 | -2.76% | 11.1 | 0.68 |
| 04/03 | 499 | 503 | 492 | 492 | -1.99% | 51,300 | 103億6314万 | -3.15% | 11.05 | 0.68 |
| 04/02 | 512 | 513 | 500 | 502 | -1.76% | 51,600 | 105億7377万 | -1.38% | 11.28 | 0.69 |
| 04/01 | 525 | 525 | 511 | 511 | -1.73% | 40,700 | 107億6334万 | +0.59% | 11.48 | 0.7 |
| 03/29 | 519 | 523 | 518 | 520 | +0.19% | 36,800 | 109億5291万 | +2.56% | 7 | 0.72 |
| 03/28 | 518 | 522 | 515 | 519 | -0.19% | 56,500 | 109億3185万 | +2.57% | 6.99 | 0.71 |
| 03/27 | 519 | 524 | 517 | 520 | +0.97% | 35,400 | 109億5291万 | +2.97% | 7 | 0.72 |
| 03/26 | 529 | 531 | 515 | 515 | -3.2% | 62,600 | 108億4759万 | +2.39% | 6.93 | 0.71 |
| 03/25 | 524 | 534 | 523 | 532 | +1.53% | 78,600 | 112億567万 | +5.98% | 7.16 | 0.73 |
| 03/22 | 526 | 528 | 521 | 524 | -0.38% | 44,400 | 110億3716万 | +5.01% | 7.05 | 0.72 |
| 03/21 | 529 | 534 | 523 | 526 | +0.19% | 90,200 | 110億7929万 | +5.84% | 7.08 | 0.72 |
| 03/19 | 511 | 525 | 509 | 525 | +3.14% | 59,000 | 110億5823万 | +6.06% | 7.07 | 0.72 |
| 03/18 | 509 | 515 | 506 | 509 | +1.8% | 43,400 | 107億2121万 | +3.25% | 6.85 | 0.7 |
| 03/15 | 503 | 507 | 499 | 500 | -0.2% | 27,400 | 105億3165万 | +1.63% | 6.73 | 0.69 |
| 03/14 | 501 | 504 | 497 | 501 | +0.2% | 27,600 | 105億5271万 | +2.04% | 6.74 | 0.69 |
| 03/13 | 509 | 514 | 500 | 500 | -0.99% | 33,200 | 105億3165万 | +1.83% | 6.73 | 0.69 |
| 03/12 | 499 | 509 | 498 | 505 | +0.8% | 41,800 | 106億3696万 | +2.85% | 6.8 | 0.69 |
| 03/11 | 510 | 514 | 498 | 501 | -2.91% | 83,800 | 105億5271万 | +2.24% | 6.74 | 0.69 |
| 03/08 | 521 | 524 | 512 | 516 | -0.77% | 85,600 | 108億6866万 | +5.31% | 6.94 | 0.71 |
| 03/07 | 500 | 530 | 500 | 520 | +4% | 248,300 | 109億5291万 | +6.12% | 7 | 0.72 |
| 03/06 | 489 | 504 | 488 | 500 | +2.25% | 96,300 | 105億3165万 | +2.25% | 6.73 | 0.69 |
| 03/05 | 486 | 491 | 483 | 489 | 0% | 42,900 | 102億9995万 | -0.2% | 6.58 | 0.67 |
| 03/04 | 491 | 494 | 488 | 489 | -0.2% | 85,300 | 102億9995万 | -0.61% | 6.58 | 0.67 |
| 03/01 | 500 | 501 | 490 | 490 | -1.8% | 75,200 | 103億2101万 | -1.21% | 6.59 | 0.67 |
| 02/29 | 499 | 500 | 493 | 499 | -0.2% | 49,500 | 105億1058万 | -0.2% | 6.72 | 0.69 |
| 02/28 | 510 | 510 | 500 | 500 | -0.79% | 75,300 | 105億3165万 | -0.6% | 6.73 | 0.69 |
| 02/27 | 498 | 510 | 497 | 504 | +2.65% | 139,900 | 106億1590万 | -0.4% | 6.78 | 0.69 |
| 02/26 | 489 | 494 | 485 | 491 | +0.82% | 69,500 | 103億4208万 | -3.35% | 6.61 | 0.68 |
| 02/22 | 493 | 493 | 486 | 487 | 0% | 92,400 | 102億5782万 | -4.7% | 6.55 | 0.67 |
| 02/21 | 493 | 493 | 484 | 487 | -0.2% | 63,400 | 102億5782万 | -5.07% | 6.55 | 0.67 |
| 02/20 | 482 | 493 | 481 | 488 | +1.24% | 104,500 | 102億7889万 | -5.24% | 6.57 | 0.67 |
| 02/19 | 476 | 483 | 474 | 482 | +1.69% | 54,400 | 101億5251万 | -6.59% | 6.49 | 0.66 |
| 02/16 | 468 | 476 | 468 | 474 | +1.72% | 57,300 | 99億8400万 | -8.49% | 6.38 | 0.65 |
| 02/15 | 483 | 483 | 466 | 466 | -3.32% | 136,000 | 98億1549万 | -10.38% | 6.27 | 0.64 |
| 02/14 | 478 | 482 | 472 | 482 | +1.47% | 86,600 | 101億5251万 | -7.66% | 6.49 | 0.66 |
| 02/13 | 476 | 477 | 471 | 475 | 0% | 59,000 | 100億506万 | -9.35% | 6.39 | 0.65 |
| 02/09 | 477 | 484 | 475 | 475 | -0.84% | 77,200 | 100億506万 | -9.52% | 6.39 | 0.65 |
| 02/08 | 484 | 484 | 474 | 479 | -0.42% | 91,000 | 100億8932万 | -9.11% | 6.45 | 0.66 |
| 02/07 | 488 | 489 | 480 | 481 | -1.84% | 95,900 | 101億3144万 | -8.73% | 6.47 | 0.66 |
| 02/06 | 496 | 496 | 490 | 490 | -0.81% | 47,800 | 103億2101万 | -7.2% | 6.59 | 0.67 |
| 02/05 | 490 | 496 | 488 | 494 | +0.82% | 86,700 | 104億527万 | -6.44% | 6.65 | 0.68 |
| 02/02 | 506 | 506 | 489 | 490 | -2% | 166,500 | 103億2101万 | -7.2% | 6.59 | 0.67 |
| 02/01 | 506 | 515 | 495 | 500 | -1.96% | 198,400 | 105億3165万 | -5.12% | 6.73 | 0.69 |
| 01/31 | 515 | 520 | 504 | 510 | -0.97% | 142,200 | 107億4228万 | -3.04% | 6.86 | 0.7 |
| 01/30 | 513 | 517 | 503 | 515 | 0% | 227,500 | 108億4759万 | -1.9% | 6.93 | 0.71 |
| 01/29 | 526 | 527 | 512 | 515 | -2.65% | 265,100 | 108億4759万 | -1.72% | 6.93 | 0.71 |
| 01/26 | 525 | 533 | 520 | 529 | -11.09% | 729,500 | 111億4248万 | +1.15% | 7.12 | 0.73 |
| 01/25 | 597 | 603 | 589 | 595 | +1.36% | 502,900 | 125億3266万 | +13.98% | 8.01 | 0.82 |
| 01/24 | 574 | 588 | 574 | 587 | +2.98% | 178,300 | 123億6415万 | +13.32% | 7.9 | 0.81 |
| 01/23 | 586 | 587 | 569 | 570 | -2.23% | 189,000 | 120億608万 | +10.89% | 7.67 | 0.78 |
| 01/22 | 570 | 586 | 568 | 583 | +4.11% | 183,700 | 122億7990万 | +14.09% | 7.85 | 0.8 |
| 01/19 | 555 | 560 | 546 | 560 | +1.63% | 103,400 | 117億9544万 | +10.24% | 7.54 | 0.77 |
| 01/18 | 536 | 553 | 536 | 551 | +2.99% | 94,000 | 116億587万 | +9.11% | 7.42 | 0.76 |
| 01/17 | 540 | 544 | 534 | 535 | -0.74% | 72,800 | 112億6886万 | +6.15% | 7.2 | 0.74 |
| 01/16 | 531 | 539 | 528 | 539 | +1.13% | 48,000 | 113億5311万 | +7.16% | 7.25 | 0.74 |
| 01/15 | 529 | 539 | 526 | 533 | +1.91% | 51,900 | 112億2673万 | +6.18% | 7.17 | 0.73 |
| 01/12 | 523 | 526 | 519 | 523 | +0.19% | 38,200 | 110億1610万 | +4.18% | 7.04 | 0.72 |
| 01/11 | 525 | 529 | 521 | 522 | 0% | 44,600 | 109億9504万 | +3.98% | 7.03 | 0.72 |
| 01/10 | 523 | 526 | 519 | 522 | +0.19% | 30,100 | 109億9504万 | +3.98% | 7.03 | 0.72 |
| 01/09 | 520 | 523 | 517 | 521 | +1.56% | 52,400 | 109億7397万 | +3.78% | 7.01 | 0.72 |
| 01/05 | 509 | 515 | 506 | 513 | +0.98% | 34,100 | 108億547万 | +2.19% | 6.9 | 0.71 |
| 01/04 | 504 | 508 | 497 | 508 | +1.8% | 37,700 | 107億15万 | +0.99% | 6.84 | 0.7 |
| 2023 | ||||||||||
| 12/29 | 500 | 506 | 495 | 499 | -0.2% | 41,800 | 105億1058万 | -0.99% | 6.72 | 0.73 |
| 12/28 | 495 | 502 | 493 | 500 | +1.01% | 34,100 | 105億3165万 | -0.99% | 6.73 | 0.73 |
| 12/27 | 482 | 497 | 477 | 495 | +4.43% | 99,200 | 104億2633万 | -2.17% | 6.66 | 0.72 |
| 12/26 | 480 | 484 | 473 | 474 | -0.63% | 108,200 | 99億8400万 | -6.51% | 6.38 | 0.69 |
| 12/25 | 488 | 488 | 474 | 477 | -1.45% | 95,400 | 100億4719万 | -6.1% | 6.42 | 0.69 |
| 12/22 | 481 | 485 | 481 | 484 | +0.41% | 35,800 | 101億9463万 | -5.1% | 6.51 | 0.7 |
| 12/21 | 487 | 489 | 481 | 482 | -1.83% | 46,600 | 101億5251万 | -5.68% | 6.49 | 0.7 |
| 12/20 | 495 | 500 | 491 | 491 | 0% | 46,600 | 103億4208万 | -4.1% | 6.61 | 0.71 |
| 12/19 | 490 | 493 | 486 | 491 | +0.2% | 32,700 | 103億4208万 | -4.1% | 6.61 | 0.71 |
| 12/18 | 497 | 497 | 487 | 490 | -1.41% | 43,400 | 103億2101万 | -4.48% | 6.59 | 0.71 |
| 12/15 | 490 | 500 | 490 | 497 | +1.43% | 38,900 | 104億6846万 | -3.12% | 6.69 | 0.72 |
| 12/14 | 496 | 501 | 488 | 490 | -1.21% | 41,800 | 103億2101万 | -4.67% | 6.59 | 0.71 |
| 12/13 | 497 | 503 | 491 | 496 | -0.4% | 47,400 | 104億4739万 | -3.5% | 6.68 | 0.72 |
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 | |
| 2011年 3月期 | 427 2/7 | 218 3/15 | 1,007,900 1/26 | - | - | +22.92% 2/4 | -22.35% 3/16 |
| 2012年 3月期 | 351 5/2 | 123 10/4 10/3 | 838,700 2/14 | 73億9319万 | 25億9077万 | +16.66% 2/15 | -26.94% 9/26 |
| 2013年 3月期 | 242 3/15 | 143 5/18 | 128,000 2/1 | 50億9730万 | 30億1204万 | +12.44% 1/15 | -13.97% 5/11 |
| 2014年 3月期 | 229 4/22 | 140 3/24 | 1,546,100 12/3 | 48億2348万 | 29億4885万 | +11.43% 12/3 | -12.05% 2/14 |
| 2015年 3月期 | 386 9/9 | 141 5/21 5/14 他2件 | 32,179,600 1/19 | 81億3041万 | 29億6991万 | +105.49% 9/9 | -20.67% 10/14 |
| 2016年 3月期 | 437 1/26 | 170 8/25 | 31,449,700 6/12 | 92億463万 | 35億8075万 | +71.88% 1/28 | -27.04% 8/25 |
| 2017年 3月期 | 338 5/9 | 195 6/24 | 23,262,100 1/11 | 71億1937万 | 41億733万 | +31.37% 1/11 | -23.2% 6/24 |
| 2018年 3月期 | 1,027 2/19 | 218 4/7 | 34,241,500 11/2 | 216億3200万 | 45億9178万 | +43.63% 2/2 | -13.36% 3/23 |
| 2019年 3月期 | 943 5/8 | 288 12/25 | 3,125,600 4/25 | 198億6269万 | 60億6623万 | +35.59% 10/16 | -31.79% 12/25 |
| 2020年 3月期 | 968 1/7 | 351 5/14 | 5,924,700 11/5 | 203億8927万 | 73億9321万 | +53.15% 11/7 | -32.04% 3/19 |
| 2021年 3月期 | 1,230 3/18 | 487 4/3 | 8,136,800 2/3 | 259億785万 | 102億5782万 | +37.7% 2/3 | -25.89% 11/2 |
| 2022年 3月期 | 2,262 7/15 | 571 3/9 | 9,645,100 5/12 | 476億4518万 | 120億2714万 | +36.93% 5/20 | -30.34% 8/4 |
| 2023年 3月期 | 728 4/5 4/4 | 408 3/16 | 1,558,200 5/11 | 153億3408万 | 85億9382万 | +12.06% 6/8 | -13.88% 12/26 |
| 2024年 3月期 | 628 6/22 | 422 4/7 | 1,459,800 6/1 | 132億2775万 | 88億8871万 | +19.33% 6/19 | -10.38% 2/15 |
| 最新 | 500 2024/5/14 | 72,700 | 105億3165万 | -0.99% 505 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -48%（0.52倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- -14%（0.86倍）
- 2014/12/30 vs 2013/12/30
- 34%（1.34倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 136%（2.36倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 182%（2.82倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- -41%（0.59倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/05/14 vs 2023/12/29
- 0%（1倍）
- 過去安値
123円（2011/10/04） - 307%（4.07倍）
500円（5/14）