株価チャート
株価
5/16
- 前日 (5/15)
- 486
- 始値
- 487
- 高値
- 487
- 安値
- 446
- 終値 -7.2%
- 451
- 出来高 +614.85%
- 163,700
乖離率
- 株価（5日）
移動平均値 - -8.15%
491 - 株価（25日）
移動平均値 - -19.32%
559 - 出来高（5日）
移動平均値 - +136.56%
69,200
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 487 | 487 | 446 | 451 | -7.2% | 163,700 | 39億2038万 | -19.32% | 265.13 | 0.83 |
| 05/15 | 492 | 494 | 485 | 486 | -0.82% | 22,900 | 42億2462万 | -13.98% | 285.7 | 0.9 |
| 05/14 | 498 | 500 | 490 | 490 | -1.41% | 25,400 | 42億5939万 | -14.04% | 288.05 | 0.91 |
| 05/13 | 499 | 507 | 479 | 497 | -6.23% | 86,300 | 43億2024万 | -13.57% | 292.17 | 0.92 |
| 05/10 | 551 | 558 | 530 | 530 | -4.68% | 47,700 | 46億710万 | -8.62% | 311.57 | 0.98 |
| 05/09 | 563 | 563 | 550 | 556 | -0.54% | 39,400 | 48億3311万 | -4.96% | 326.85 | 1.03 |
| 05/08 | 550 | 565 | 547 | 559 | +1.64% | 16,800 | 48億5919万 | -5.09% | 328.61 | 1.03 |
| 05/07 | 547 | 554 | 546 | 550 | +0.92% | 8,600 | 47億8095万 | -7.25% | 323.32 | 1.02 |
| 05/02 | 551 | 553 | 544 | 545 | -1.09% | 8,900 | 47億3749万 | -8.86% | 320.38 | 1.01 |
| 05/01 | 550 | 551 | 541 | 551 | -0.18% | 10,000 | 47億8965万 | -8.77% | 323.91 | 1.02 |
| 04/30 | 550 | 556 | 546 | 552 | +0.55% | 8,900 | 47億9834万 | -9.51% | 324.5 | 1.02 |
| 04/26 | 548 | 556 | 538 | 549 | +0.37% | 20,500 | 47億7226万 | -10.88% | 322.74 | 1.02 |
| 04/25 | 549 | 554 | 540 | 547 | -0.36% | 22,200 | 47億5488万 | -12.06% | 321.56 | 1.01 |
| 04/24 | 559 | 566 | 547 | 549 | -2.14% | 30,800 | 47億7226万 | -12.58% | 322.74 | 1.02 |
| 04/23 | 555 | 565 | 544 | 561 | +2.37% | 45,500 | 48億7657万 | -11.51% | 329.79 | 1.04 |
| 04/22 | 530 | 553 | 527 | 548 | -3.86% | 120,700 | 47億6357万 | -14.24% | 322.15 | 1.01 |
| 04/19 | 603 | 603 | 562 | 570 | -5.63% | 61,500 | 49億5481万 | -11.63% | 335.08 | 1.05 |
| 04/18 | 594 | 605 | 586 | 604 | +2.72% | 20,500 | 52億5036万 | -7.22% | 355.07 | 1.12 |
| 04/17 | 594 | 594 | 580 | 588 | -1.34% | 22,900 | 51億1127万 | -10.37% | 345.66 | 1.09 |
| 04/16 | 605 | 607 | 584 | 596 | -2.3% | 61,400 | 51億8082万 | -9.97% | 350.37 | 1.1 |
| 04/15 | 610 | 613 | 600 | 610 | -0.16% | 12,600 | 53億251万 | -8.55% | 358.6 | 1.13 |
| 04/12 | 634 | 635 | 611 | 611 | -2.55% | 34,900 | 53億1121万 | -9.08% | 359.18 | 1.13 |
| 04/11 | 620 | 642 | 615 | 627 | -0.48% | 29,600 | 54億5029万 | -7.39% | 368.59 | 1.16 |
| 04/10 | 622 | 636 | 620 | 630 | +2.11% | 20,500 | 54億7637万 | -7.89% | 370.35 | 1.17 |
| 04/09 | 604 | 619 | 604 | 617 | +2.15% | 21,900 | 53億6336万 | -10.45% | 362.71 | 1.14 |
| 04/08 | 607 | 619 | 587 | 604 | -0.33% | 54,200 | 52億5036万 | -13.09% | 355.07 | 1.12 |
| 04/05 | 606 | 618 | 596 | 606 | -2.73% | 111,400 | 52億6774万 | -13.55% | 356.24 | 1.12 |
| 04/04 | 638 | 638 | 623 | 623 | -0.8% | 21,200 | 54億1552万 | -11.76% | 366.24 | 1.15 |
| 04/03 | 637 | 645 | 627 | 628 | -0.63% | 37,300 | 54億5898万 | -11.67% | 369.18 | 1.16 |
| 04/02 | 659 | 659 | 627 | 632 | -4.53% | 71,900 | 54億9375万 | -11.61% | 371.53 | 1.17 |
| 04/01 | 675 | 675 | 655 | 662 | -1.34% | 31,800 | 57億5453万 | -7.93% | 389.16 | 1.22 |
| 03/29 | 675 | 679 | 665 | 671 | -1.18% | 38,800 | 58億3276万 | -6.68% | - | 1.24 |
| 03/28 | 680 | 693 | 679 | 679 | -0.88% | 28,600 | 59億231万 | -5.69% | - | 1.26 |
| 03/27 | 708 | 708 | 685 | 685 | -3.11% | 42,000 | 59億5446万 | -4.86% | - | 1.27 |
| 03/26 | 698 | 708 | 698 | 707 | +1.29% | 21,000 | 61億4570万 | -1.81% | - | 1.31 |
| 03/25 | 685 | 704 | 685 | 698 | +0.72% | 12,400 | 60億6747万 | -2.92% | - | 1.29 |
| 03/22 | 702 | 704 | 678 | 693 | -0.72% | 64,800 | 60億2400万 | -3.62% | - | 1.28 |
| 03/21 | 703 | 706 | 691 | 698 | +0.43% | 40,400 | 60億6747万 | -2.79% | - | 1.29 |
| 03/19 | 692 | 705 | 685 | 695 | 0% | 50,200 | 60億4139万 | -2.93% | - | 1.29 |
| 03/18 | 696 | 714 | 692 | 695 | -1.14% | 54,400 | 60億4139万 | -2.39% | - | 1.29 |
| 03/15 | 720 | 720 | 702 | 703 | -2.63% | 24,200 | 61億1093万 | -0.99% | - | 1.3 |
| 03/14 | 715 | 726 | 707 | 722 | +1.26% | 15,100 | 62億7609万 | +2.27% | - | 1.34 |
| 03/13 | 743 | 743 | 713 | 713 | -3.78% | 39,600 | 61億9786万 | +1.71% | - | 1.32 |
| 03/12 | 716 | 745 | 702 | 741 | +2.49% | 114,000 | 64億4125万 | +6.01% | - | 1.37 |
| 03/11 | 721 | 743 | 695 | 723 | -0.82% | 210,100 | 62億8478万 | +4.18% | - | 1.34 |
| 03/08 | 755 | 756 | 729 | 729 | -2.93% | 75,200 | 63億3694万 | +5.5% | - | 1.35 |
| 03/07 | 797 | 797 | 750 | 751 | -4.94% | 125,000 | 65億2818万 | +9.32% | - | 1.39 |
| 03/06 | 760 | 793 | 755 | 790 | +2.6% | 84,700 | 68億6719万 | +15.5% | - | 1.46 |
| 03/05 | 765 | 782 | 758 | 770 | +0.92% | 95,400 | 66億9334万 | +13.57% | - | 1.42 |
| 03/04 | 753 | 770 | 737 | 763 | +2.69% | 111,300 | 66億3249万 | +13.37% | - | 1.41 |
| 03/01 | 739 | 752 | 735 | 743 | +0.54% | 51,600 | 64億5864万 | +11.06% | - | 1.37 |
| 02/29 | 740 | 750 | 730 | 739 | -0.81% | 36,000 | 64億2386万 | +11.13% | - | 1.37 |
| 02/28 | 730 | 750 | 727 | 745 | +2.05% | 86,600 | 64億7602万 | +12.54% | - | 1.38 |
| 02/27 | 730 | 738 | 717 | 730 | -0.54% | 98,900 | 63億4563万 | +10.94% | - | 1.35 |
| 02/26 | 697 | 748 | 692 | 734 | +10.04% | 242,600 | 63億8040万 | +12.06% | - | 1.36 |
| 02/22 | 693 | 693 | 667 | 667 | -1.91% | 25,900 | 57億9799万 | +2.3% | - | 1.23 |
| 02/21 | 671 | 684 | 669 | 680 | +0.89% | 27,300 | 59億1100万 | +4.45% | - | 1.26 |
| 02/20 | 700 | 703 | 674 | 674 | -3.02% | 44,000 | 58億5884万 | +3.85% | - | 1.25 |
| 02/19 | 689 | 699 | 683 | 695 | +1.31% | 26,500 | 60億4139万 | +7.59% | - | 1.29 |
| 02/16 | 707 | 715 | 686 | 686 | -0.58% | 91,200 | 59億6315万 | +6.85% | - | 1.27 |
| 02/15 | 673 | 694 | 660 | 690 | +4.07% | 133,200 | 59億9792万 | +7.98% | - | 1.28 |
| 02/14 | 662 | 673 | 648 | 663 | +1.22% | 87,800 | 57億6322万 | +4.41% | - | 1.23 |
| 02/13 | 615 | 662 | 606 | 655 | +7.38% | 168,500 | 56億9368万 | +3.48% | - | 1.21 |
| 02/09 | 626 | 626 | 604 | 610 | -3.17% | 96,500 | 53億251万 | -3.17% | - | 1.13 |
| 02/08 | 608 | 642 | 602 | 630 | +4.65% | 121,800 | 54億7637万 | 0% | - | 1.17 |
| 02/07 | 610 | 613 | 594 | 602 | -1.79% | 70,200 | 52億3297万 | -4.44% | - | 1.11 |
| 02/06 | 633 | 633 | 605 | 613 | -4.67% | 112,800 | 53億2859万 | -2.7% | - | 1.13 |
| 02/05 | 635 | 646 | 633 | 643 | +2.39% | 43,500 | 55億8937万 | +2.55% | - | 1.19 |
| 02/02 | 641 | 641 | 628 | 628 | -1.41% | 40,300 | 54億5898万 | +0.64% | - | 1.16 |
| 02/01 | 643 | 650 | 635 | 637 | -1.24% | 39,400 | 55億3721万 | +2.58% | - | 1.18 |
| 01/31 | 655 | 656 | 639 | 645 | -2.42% | 75,200 | 56億676万 | +4.2% | - | 1.19 |
| 01/30 | 651 | 668 | 648 | 661 | +1.54% | 32,900 | 57億4584万 | +6.96% | - | 1.22 |
| 01/29 | 657 | 676 | 651 | 651 | +0.62% | 56,800 | 56億5891万 | +5.85% | - | 1.2 |
| 01/26 | 659 | 663 | 646 | 647 | -1.82% | 46,700 | 56億2414万 | +5.72% | - | 1.2 |
| 01/25 | 638 | 662 | 638 | 659 | +2.97% | 40,600 | 57億2845万 | +8.21% | - | 1.22 |
| 01/24 | 655 | 657 | 639 | 640 | -2.29% | 35,400 | 55億6329万 | +5.61% | - | 1.18 |
| 01/23 | 669 | 669 | 651 | 655 | -0.91% | 51,200 | 56億9368万 | +8.62% | - | 1.21 |
| 01/22 | 655 | 671 | 644 | 661 | +1.23% | 103,300 | 57億4584万 | +10.17% | - | 1.22 |
| 01/19 | 657 | 661 | 643 | 653 | +0.46% | 82,200 | 56億7630万 | +9.75% | - | 1.21 |
| 01/18 | 640 | 654 | 636 | 650 | +2.36% | 63,300 | 56億5022万 | +9.8% | - | 1.2 |
| 01/17 | 645 | 658 | 632 | 635 | -0.78% | 144,300 | 55億1983万 | +8.18% | - | 1.17 |
| 01/16 | 597 | 645 | 591 | 640 | +7.2% | 165,000 | 55億6329万 | +9.97% | - | 1.18 |
| 01/15 | 605 | 606 | 597 | 597 | -1.81% | 32,700 | 51億8951万 | +3.11% | - | 1.1 |
| 01/12 | 600 | 608 | 594 | 608 | +0.83% | 34,300 | 52億8513万 | +5.56% | - | 1.12 |
| 01/11 | 596 | 605 | 590 | 603 | +2.03% | 52,900 | 52億4166万 | +4.87% | - | 1.12 |
| 01/10 | 605 | 608 | 591 | 591 | -1.66% | 49,300 | 51億3735万 | +3.32% | - | 1.09 |
| 01/09 | 607 | 614 | 600 | 601 | 0% | 28,200 | 52億2428万 | +5.44% | - | 1.11 |
| 01/05 | 610 | 611 | 599 | 601 | -1.48% | 24,600 | 52億2428万 | +6% | - | 1.11 |
| 01/04 | 600 | 612 | 580 | 610 | -0.49% | 36,100 | 53億251万 | +8.35% | - | 1.13 |
| 2023 | ||||||||||
| 12/29 | 608 | 619 | 595 | 613 | +1.16% | 78,500 | 53億2859万 | +9.66% | - | 1.11 |
| 12/28 | 562 | 606 | 556 | 606 | +9.78% | 88,900 | 52億6774万 | +9.19% | - | 1.1 |
| 12/27 | 549 | 573 | 549 | 552 | +0.73% | 86,000 | 47億9834万 | +0.18% | - | 1 |
| 12/26 | 561 | 573 | 547 | 548 | -3.35% | 105,600 | 47億6357万 | -0.18% | - | 0.99 |
| 12/25 | 587 | 593 | 567 | 567 | -3.9% | 84,900 | 49億2873万 | +3.47% | - | 1.03 |
| 12/22 | 597 | 601 | 583 | 590 | -1.67% | 77,700 | 51億2866万 | +8.26% | - | 1.07 |
| 12/21 | 585 | 610 | 574 | 600 | +0.84% | 134,000 | 52億1559万 | +10.91% | - | 1.09 |
| 12/20 | 570 | 596 | 565 | 595 | +4.39% | 68,800 | 51億7212万 | +10.8% | - | 1.08 |
| 12/19 | 576 | 578 | 562 | 570 | -1.21% | 17,300 | 49億5481万 | +6.94% | - | 1.03 |
| 12/18 | 586 | 595 | 569 | 577 | -2.7% | 50,600 | 50億1566万 | +8.87% | - | 1.05 |
| 12/15 | 578 | 595 | 569 | 593 | +4.77% | 70,300 | 51億5474万 | +12.31% | - | 1.07 |
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 | 1,595 10/30 | 654 3/18 | 317,300 9/3 | - | - | +17.05% 9/3 | -32.26% 1/22 |
| 2009年 3月期 | 733 4/25 | 130 2/24 2/20 | 190,300 5/13 | - | - | +18.95% 4/15 | -34.78% 10/27 |
| 2010年 3月期 | 288 9/1 | 145 4/1 | 60,700 6/5 | - | - | +42.87% 6/8 | -15.23% 11/19 |
| 2011年 3月期 | 720 1/17 | 209 10/27 | 1,513,300 1/14 | 53億9424万 | 15億6582万 | +94.24% 1/14 | -35.53% 3/15 |
| 2012年 3月期 | 530 5/10 5/9 | 221 1/17 1/16 | 149,100 11/7 | 39億7076万 | 16億5573万 | +20.07% 11/7 | -19.14% 8/8 |
| 2013年 3月期 | 292 4/2 | 161 9/6 | 566,200 12/11 | 21億8766万 | 12億621万 | +26.63% 12/11 | -22.3% 5/15 |
| 2014年 3月期 | 1,576 10/22 | 211 6/26 | 5,411,000 10/21 | 118億739万 | 15億8081万 | +179.94% 9/17 | -28.32% 11/21 |
| 2015年 3月期 | 1,029 12/11 | 344 5/20 | 3,936,300 12/11 | 77億993万 | 25億7747万 | +99.1% 12/12 | -25.1% 5/21 |
| 2016年 3月期 | 740 4/10 | 296 1/21 | 1,293,800 11/30 | 55億4456万 | 22億1782万 | +15.71% 8/10 | -23.03% 8/25 |
| 2017年 3月期 | 497 6/7 | 300 6/24 | 1,588,000 5/26 | 37億2384万 | 22億4779万 | +22.56% 10/11 | -21.17% 6/24 |
| 2018年 3月期 | 855 6/9 | 310 4/13 | 6,801,400 6/9 | 64億621万 | 23億2272万 | +89.61% 6/9 | -16.48% 8/14 |
| 2019年 3月期 | 399 9/20 | 143 12/25 | 4,750,200 1/21 | 29億8956万 | 10億7144万 | +50.58% 1/21 | -35.87% 12/25 |
| 2020年 3月期 | 589 1/20 | 181 6/4 | 9,131,900 10/8 | 44億1317万 | 13億5617万 | +60.04% 10/8 | -34.67% 3/13 |
| 2021年 3月期 | 1,907 11/18 | 235 4/6 | 5,176,800 10/23 | 142億8848万 | 17億6077万 | +57.12% 10/20 | -30.25% 3/8 |
| 2022年 3月期 | 1,693 7/12 7/7 | 893 3/15 | 1,422,000 10/19 | 139億5480万 | 77億6253万 | +23.59% 6/16 | -19.34% 8/20 |
| 2023年 3月期 | 1,260 9/13 | 667 3/16 | 886,700 11/14 | 109億5274万 | 57億9799万 | +13.43% 6/10 | -17.15% 12/26 |
| 2024年 3月期 | 797 3/7 | 480 10/24 | 2,016,100 6/8 | 69億2804万 | 41億7247万 | +15.54% 3/6 | -22.3% 5/17 |
| 最新 | 451 2024/5/16 | 163,700 | 39億2038万 | -19.32% 559 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 2%（1.02倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- 44%（1.44倍）
- 2008/12/30 vs 2007/12/28
- -84%（0.16倍）
- 2009/12/30 vs 2008/12/30
- 15%（1.15倍）
- 2010/12/30 vs 2009/12/30
- 44%（1.44倍）
- 2011/12/30 vs 2010/12/30
- -21%（0.79倍）
- 2012/12/28 vs 2011/12/30
- -13%（0.87倍）
- 2013/12/30 vs 2012/12/28
- 270%（3.7倍）
- 2014/12/30 vs 2013/12/30
- -20%（0.8倍）
- 2015/12/30 vs 2014/12/30
- -35%（0.65倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 179%（2.79倍）
- 2020/12/30 vs 2019/12/30
- 195%（2.95倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -43%（0.57倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/05/16 vs 2023/12/29
- -26%（0.74倍）
- 過去安値
130円（2009/02/24） - 247%（3.47倍）
451円（5/16）