株価チャート
株価
5/17
- 前日 (5/16)
- 1,913
- 始値
- 1,921
- 高値
- 1,930
- 安値
- 1,913
- 終値 +0.63%
- 1,925
- 出来高 +32%
- 6,600
乖離率
- 株価（5日）
移動平均値 - +0.57%
1,914 - 株価（25日）
移動平均値 - +0.47%
1,916 - 出来高（5日）
移動平均値 - +47.32%
4,480
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 | 1,921 | 1,930 | 1,913 | 1,925 | +0.63% | 6,600 | 123億6235万 | +0.47% | 6.63 | 0.54 |
| 05/16 | 1,915 | 1,915 | 1,895 | 1,913 | -0.05% | 5,000 | 122億8528万 | -0.21% | 6.59 | 0.54 |
| 05/15 | 1,924 | 1,924 | 1,908 | 1,914 | +0.74% | 5,300 | 122億9170万 | -0.26% | 6.59 | 0.54 |
| 05/14 | 1,921 | 1,927 | 1,900 | 1,900 | -1.04% | 4,300 | 122億180万 | -1.09% | 6.55 | 0.54 |
| 05/13 | 1,895 | 1,920 | 1,895 | 1,920 | -0.31% | 1,200 | 123億3024万 | -0.21% | 6.61 | 0.54 |
| 05/10 | 1,931 | 1,931 | 1,902 | 1,926 | +1.53% | 4,200 | 123億6877万 | -0.05% | 6.64 | 0.54 |
| 05/09 | 1,912 | 1,913 | 1,881 | 1,897 | -1.15% | 5,300 | 121億8253万 | -1.71% | 6.54 | 0.54 |
| 05/08 | 1,913 | 1,919 | 1,906 | 1,919 | +0.47% | 3,700 | 123億2381万 | -0.93% | 6.61 | 0.54 |
| 05/07 | 1,911 | 1,920 | 1,907 | 1,910 | +0.26% | 2,100 | 122億6602万 | -1.7% | 6.58 | 0.54 |
| 05/02 | 1,903 | 1,916 | 1,903 | 1,905 | -0.73% | 1,700 | 122億3391万 | -2.26% | 6.56 | 0.54 |
| 05/01 | 1,927 | 1,927 | 1,918 | 1,919 | -0.52% | 900 | 123億2381万 | -1.99% | 6.61 | 0.54 |
| 04/30 | 1,911 | 1,932 | 1,911 | 1,929 | +1.37% | 800 | 123億8803万 | -1.88% | 6.65 | 0.54 |
| 04/26 | 1,910 | 1,928 | 1,896 | 1,903 | -0.37% | 2,400 | 122億2106万 | -3.6% | 6.56 | 0.54 |
| 04/25 | 1,909 | 1,910 | 1,890 | 1,910 | +0.16% | 2,500 | 122億6602万 | -3.68% | 6.58 | 0.54 |
| 04/24 | 1,906 | 1,909 | 1,899 | 1,907 | +0.05% | 1,100 | 122億4675万 | -4.27% | 6.57 | 0.54 |
| 04/23 | 1,906 | 1,909 | 1,900 | 1,906 | 0% | 2,500 | 122億4033万 | -4.75% | 6.57 | 0.54 |
| 04/22 | 1,900 | 1,906 | 1,900 | 1,906 | +0.32% | 3,400 | 122億4033万 | -5.13% | 6.57 | 0.54 |
| 04/19 | 1,930 | 1,930 | 1,886 | 1,900 | -1.81% | 7,600 | 122億180万 | -5.8% | 6.55 | 0.54 |
| 04/18 | 1,910 | 1,935 | 1,910 | 1,935 | +1.26% | 4,400 | 124億2657万 | -4.4% | 6.67 | 0.55 |
| 04/17 | 1,916 | 1,916 | 1,910 | 1,911 | -0.16% | 2,700 | 122億7244万 | -5.82% | 6.58 | 0.54 |
| 04/16 | 1,929 | 1,929 | 1,914 | 1,914 | -0.78% | 3,400 | 122億9170万 | -6.08% | 6.59 | 0.54 |
| 04/15 | 1,932 | 1,933 | 1,923 | 1,929 | -0.16% | 1,200 | 123億8803万 | -5.67% | 6.65 | 0.54 |
| 04/12 | 1,948 | 1,948 | 1,925 | 1,932 | -0.16% | 1,900 | 124億730万 | -5.94% | 6.66 | 0.55 |
| 04/11 | 1,934 | 1,942 | 1,924 | 1,935 | -0.15% | 2,400 | 124億2657万 | -5.98% | 6.67 | 0.55 |
| 04/10 | 1,935 | 1,944 | 1,924 | 1,938 | +0.16% | 3,400 | 124億4583万 | -5.51% | 6.68 | 0.55 |
| 04/09 | 1,965 | 1,965 | 1,910 | 1,935 | -1.58% | 7,900 | 124億2657万 | -5.24% | 6.67 | 0.55 |
| 04/08 | 1,980 | 1,980 | 1,966 | 1,966 | -0.25% | 2,100 | 126億2565万 | -3.34% | 6.77 | 0.55 |
| 04/05 | 1,975 | 1,975 | 1,971 | 1,971 | -0.5% | 600 | 126億5776万 | -2.67% | 6.79 | 0.56 |
| 04/04 | 2,010 | 2,010 | 1,981 | 1,981 | +0.05% | 200 | 127億2198万 | -1.64% | 6.82 | 0.56 |
| 04/03 | 2,000 | 2,000 | 1,980 | 1,980 | -1.98% | 3,200 | 127億1556万 | -1.2% | 6.82 | 0.56 |
| 04/02 | 2,000 | 2,025 | 1,985 | 2,020 | -1.8% | 10,300 | 129億7244万 | +1.35% | 6.96 | 0.57 |
| 04/01 | 2,042 | 2,057 | 2,041 | 2,057 | -0.34% | 1,900 | 132億1005万 | +3.89% | 7.09 | 0.58 |
| 03/29 | 2,097 | 2,097 | 2,057 | 2,064 | -0.29% | 1,700 | 132億5500万 | +4.98% | 7.19 | 0.58 |
| 03/28 | 2,098 | 2,100 | 2,061 | 2,070 | -2.4% | 4,600 | 132億9354万 | +6.05% | 7.21 | 0.58 |
| 03/27 | 2,124 | 2,137 | 2,120 | 2,121 | -0.24% | 3,800 | 136億2106万 | +9.5% | 7.39 | 0.6 |
| 03/26 | 2,128 | 2,129 | 2,119 | 2,126 | -0.14% | 4,700 | 136億5317万 | +10.67% | 7.41 | 0.6 |
| 03/25 | 2,138 | 2,138 | 2,116 | 2,129 | +0.28% | 2,900 | 136億7243万 | +11.82% | 7.42 | 0.6 |
| 03/22 | 2,137 | 2,138 | 2,102 | 2,123 | -0.66% | 4,600 | 136億3390万 | +12.51% | 7.4 | 0.6 |
| 03/21 | 2,138 | 2,138 | 2,126 | 2,137 | -0.05% | 1,800 | 137億2381万 | +14.22% | 7.45 | 0.6 |
| 03/19 | 2,142 | 2,142 | 2,111 | 2,138 | +0.94% | 3,400 | 137億3023万 | +15.32% | 7.45 | 0.6 |
| 03/18 | 2,092 | 2,130 | 2,091 | 2,118 | +1.05% | 4,400 | 136億179万 | +15.3% | 7.38 | 0.6 |
| 03/15 | 2,120 | 2,121 | 2,087 | 2,096 | +0.77% | 1,100 | 134億6051万 | +15.16% | 7.31 | 0.59 |
| 03/14 | 2,121 | 2,121 | 2,071 | 2,080 | +1.46% | 2,300 | 133億5776万 | +15.24% | 7.25 | 0.59 |
| 03/13 | 2,190 | 2,190 | 2,035 | 2,050 | -4.43% | 9,300 | 131億6510万 | +14.46% | 7.14 | 0.58 |
| 03/12 | 2,085 | 2,145 | 2,081 | 2,145 | +3.13% | 4,500 | 137億7519万 | +20.71% | 7.48 | 0.61 |
| 03/11 | 2,148 | 2,209 | 2,066 | 2,080 | -3.17% | 64,900 | 133億5776万 | +18.25% | 7.25 | 0.59 |
| 03/08 | 2,085 | 2,150 | 2,044 | 2,148 | +5.14% | 20,200 | 137億9445万 | +23.09% | 7.49 | 0.61 |
| 03/07 | 2,020 | 2,100 | 2,017 | 2,043 | +16.54% | 54,800 | 131億2014万 | +18.16% | 7.12 | 0.58 |
| 03/06 | 1,755 | 1,755 | 1,753 | 1,753 | +1.45% | 1,200 | 112億5776万 | +2.16% | 6.11 | 0.49 |
| 03/05 | 1,725 | 1,728 | 1,718 | 1,728 | -0.17% | 800 | 110億9721万 | +0.76% | 6.02 | 0.49 |
| 03/04 | 1,731 | 1,755 | 1,721 | 1,731 | +0.35% | 4,200 | 111億1648万 | +0.93% | 6.03 | 0.49 |
| 03/01 | 1,715 | 1,740 | 1,714 | 1,725 | +0.58% | 2,900 | 110億7795万 | +0.64% | 6.01 | 0.49 |
| 02/29 | 1,705 | 1,715 | 1,705 | 1,715 | +0.18% | 3,800 | 110億1373万 | +0.06% | 5.98 | 0.48 |
| 02/28 | 1,709 | 1,714 | 1,708 | 1,712 | +0.18% | 1,900 | 109億9446万 | -0.06% | 5.97 | 0.48 |
| 02/27 | 1,716 | 1,716 | 1,705 | 1,709 | +0.06% | 5,200 | 109億7519万 | -0.23% | 5.96 | 0.48 |
| 02/26 | 1,711 | 1,712 | 1,706 | 1,708 | +0.18% | 3,600 | 109億6877万 | -0.23% | 5.95 | 0.48 |
| 02/22 | 1,708 | 1,710 | 1,703 | 1,705 | -0.18% | 2,700 | 109億4951万 | -0.35% | 5.94 | 0.48 |
| 02/21 | 1,700 | 1,710 | 1,700 | 1,708 | +0.47% | 1,900 | 109億6877万 | -0.12% | 5.95 | 0.48 |
| 02/20 | 1,714 | 1,714 | 1,699 | 1,700 | -0.82% | 4,500 | 109億1740万 | -0.47% | 5.93 | 0.48 |
| 02/19 | 1,709 | 1,719 | 1,700 | 1,714 | +0.47% | 3,200 | 110億730万 | +0.35% | 5.97 | 0.48 |
| 02/16 | 1,708 | 1,708 | 1,699 | 1,706 | +0.06% | 5,500 | 109億5593万 | +0.06% | 5.95 | 0.48 |
| 02/15 | 1,714 | 1,714 | 1,705 | 1,705 | -0.58% | 1,000 | 109億4951万 | +0.06% | 5.94 | 0.48 |
| 02/14 | 1,711 | 1,715 | 1,701 | 1,715 | +0.23% | 3,300 | 110億1373万 | +0.76% | 5.98 | 0.48 |
| 02/13 | 1,709 | 1,723 | 1,709 | 1,711 | +0.12% | 2,800 | 109億8804万 | +0.65% | 5.96 | 0.48 |
| 02/09 | 1,712 | 1,712 | 1,706 | 1,709 | -0.35% | 2,000 | 109億7519万 | +0.65% | 5.96 | 0.48 |
| 02/08 | 1,714 | 1,724 | 1,714 | 1,715 | 0% | 2,700 | 110億1373万 | +1.12% | 5.98 | 0.48 |
| 02/07 | 1,700 | 1,730 | 1,698 | 1,715 | 0% | 2,800 | 110億1373万 | +1.3% | 5.98 | 0.48 |
| 02/06 | 1,712 | 1,715 | 1,695 | 1,715 | +0.18% | 16,500 | 110億1373万 | +1.48% | 5.98 | 0.48 |
| 02/05 | 1,706 | 1,740 | 1,706 | 1,712 | +0.53% | 6,100 | 109億9446万 | +1.48% | 5.97 | 0.48 |
| 02/02 | 1,711 | 1,719 | 1,703 | 1,703 | -1.67% | 4,800 | 109億3666万 | +1.19% | 5.94 | 0.48 |
| 02/01 | 1,714 | 1,733 | 1,691 | 1,732 | +0.17% | 14,200 | 111億2290万 | +3.03% | 6.04 | 0.49 |
| 01/31 | 1,720 | 1,739 | 1,720 | 1,729 | +0.52% | 2,300 | 111億363万 | +3.1% | 6.03 | 0.49 |
| 01/30 | 1,726 | 1,730 | 1,720 | 1,720 | -0.52% | 2,700 | 110億4584万 | +2.81% | 5.99 | 0.49 |
| 01/29 | 1,719 | 1,729 | 1,716 | 1,729 | +0.52% | 1,800 | 111億363万 | +3.53% | 6.03 | 0.49 |
| 01/26 | 1,726 | 1,726 | 1,717 | 1,720 | 0% | 3,600 | 110億4584万 | +3.24% | 5.99 | 0.49 |
| 01/25 | 1,716 | 1,730 | 1,704 | 1,720 | +0.23% | 4,200 | 110億4584万 | +3.49% | 5.99 | 0.49 |
| 01/24 | 1,720 | 1,720 | 1,716 | 1,716 | +1% | 1,200 | 110億2015万 | +3.5% | 5.98 | 0.48 |
| 01/23 | 1,720 | 1,720 | 1,699 | 1,699 | -0.76% | 5,700 | 109億1097万 | +2.72% | 5.92 | 0.48 |
| 01/22 | 1,709 | 1,714 | 1,708 | 1,712 | +1.06% | 2,600 | 109億9446万 | +3.63% | 5.97 | 0.48 |
| 01/19 | 1,688 | 1,700 | 1,681 | 1,694 | +1.26% | 2,600 | 108億7886万 | +2.79% | 5.9 | 0.48 |
| 01/18 | 1,672 | 1,684 | 1,671 | 1,673 | +0.12% | 53,300 | 107億4400万 | +1.64% | 5.83 | 0.47 |
| 01/17 | 1,668 | 1,685 | 1,668 | 1,671 | -0.12% | 6,500 | 107億3116万 | +1.64% | 5.82 | 0.47 |
| 01/16 | 1,680 | 1,683 | 1,664 | 1,673 | -0.42% | 5,500 | 107億4400万 | +1.89% | 5.83 | 0.47 |
| 01/15 | 1,666 | 1,681 | 1,666 | 1,680 | +1.39% | 4,600 | 107億8896万 | +2.44% | 5.86 | 0.47 |
| 01/12 | 1,662 | 1,672 | 1,655 | 1,657 | -0.48% | 4,300 | 106億4125万 | +1.16% | 5.78 | 0.47 |
| 01/11 | 1,674 | 1,680 | 1,644 | 1,665 | -0.3% | 15,200 | 106億9263万 | +1.71% | 5.8 | 0.47 |
| 01/10 | 1,662 | 1,671 | 1,656 | 1,670 | +0.6% | 7,600 | 107億2474万 | +2.14% | 5.82 | 0.47 |
| 01/09 | 1,656 | 1,664 | 1,656 | 1,660 | +0.24% | 8,600 | 106億6052万 | +1.59% | 5.79 | 0.47 |
| 01/05 | 1,660 | 1,671 | 1,652 | 1,656 | -0.18% | 7,900 | 106億3483万 | +1.41% | 5.77 | 0.47 |
| 01/04 | 1,642 | 1,660 | 1,642 | 1,659 | +1.16% | 9,800 | 106億5409万 | +1.65% | 5.78 | 0.47 |
| 2023 | ||||||||||
| 12/29 | 1,639 | 1,641 | 1,638 | 1,640 | 0% | 3,400 | 105億3208万 | +0.61% | 5.72 | 0.51 |
| 12/28 | 1,633 | 1,640 | 1,633 | 1,640 | +0.43% | 1,600 | 105億3208万 | +0.61% | 5.72 | 0.51 |
| 12/27 | 1,634 | 1,640 | 1,633 | 1,633 | -0.06% | 1,700 | 104億8712万 | +0.18% | 5.69 | 0.51 |
| 12/26 | 1,635 | 1,635 | 1,634 | 1,634 | 0% | 1,200 | 104億9354万 | +0.25% | 5.7 | 0.51 |
| 12/25 | 1,632 | 1,636 | 1,629 | 1,634 | +0.12% | 2,500 | 104億9354万 | +0.25% | 5.7 | 0.51 |
| 12/22 | 1,630 | 1,637 | 1,630 | 1,632 | -0.61% | 2,500 | 104億8070万 | +0.06% | 5.69 | 0.51 |
| 12/21 | 1,631 | 1,642 | 1,628 | 1,642 | +0.43% | 900 | 105億4492万 | +0.67% | 5.72 | 0.51 |
| 12/20 | 1,630 | 1,635 | 1,630 | 1,635 | +0.31% | 2,700 | 104億9997万 | +0.25% | 5.7 | 0.51 |
| 12/19 | 1,622 | 1,631 | 1,622 | 1,630 | +0.49% | 1,500 | 104億6786万 | -0.06% | 5.68 | 0.51 |
| 12/18 | 1,620 | 1,622 | 1,619 | 1,622 | 0% | 800 | 104億1648万 | -0.61% | 5.65 | 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 | 730 4/9 | 379 3/17 | 10,000 5/29 | - | - | +23.2% 6/23 | -16.6% 3/17 |
| 2009年 3月期 | 571 7/2 7/1 | 320 3/13 | 13,000 8/12 7/16 | - | - | +21.27% 7/1 | -25.12% 11/5 |
| 2010年 3月期 | 464 3/24 | 337 11/19 | 14,000 6/1 | - | - | +19.41% 3/23 | -14.48% 5/25 |
| 2011年 3月期 | 505 5/7 5/6 | 320 3/15 | 9,000 3/4 12/14 | 30億4616万 | 19億3024万 | +2.98% 6/29 | -16.01% 3/15 |
| 2012年 3月期 | 355 6/30 6/29 他5件 | 305 10/12 | 8,000 8/5 | 21億4136万 | 18億3976万 | +3.04% 8/2 | -12.94% 5/18 |
| 2013年 3月期 | 316 5/2 5/1 他2件 | 250 11/26 | 15,000 3/28 | 19億611万 | 15億800万 | +46.3% 5/8 | -12.17% 11/26 |
| 2014年 3月期 | 441 5/8 | 285 4/8 | 68,000 1/30 | 26億6011万 | 17億1912万 | +20.19% 11/20 | -16.34% 8/2 |
| 2015年 3月期 | 510 3/30 3/19 | 333 5/27 | 176,000 11/27 | 31億6302万 | 20億865万 | +20.31% 7/24 | -11.3% 5/15 |
| 2016年 3月期 | 507 4/2 | 343 1/19 | 70,000 4/2 | 31億4441万 | 22億274万 | +9.31% 6/1 | -14.11% 8/24 |
| 2017年 3月期 | 440 3/27 3/22 | 345 5/18 | 107,400 8/4 | 28億2568万 | 22億1559万 | +7.94% 6/23 | -4.68% 9/30 |
| 2018年 3月期 | 790 1/30 | 410 4/21 4/13 | 136,700 1/30 | 50億7338万 | 26億3302万 | +32.67% 1/30 | -7.89% 3/23 |
| 2019年 3月期 | 788 7/30 7/26 | 505 12/25 | 195,900 1/17 | 50億6053万 | 32億4311万 | +13.19% 2/12 | -17.92% 12/25 |
| 2020年 3月期 | 990 1/15 1/14 | 558 5/20 | 142,300 9/5 | 63億5778万 | 35億8347万 | +18.96% 11/7 | -24.65% 2/28 |
| 2021年 3月期 | 2,110 2/5 | 573 4/6 | 184,000 2/5 | 135億5042万 | 36億7980万 | +49.44% 2/4 | -9.68% 4/28 |
| 2022年 3月期 | 1,988 5/20 | 1,522 3/14 | 107,600 5/20 | 127億6693万 | 97億7428万 | +9.77% 5/19 | -6.45% 11/29 |
| 2023年 3月期 | 1,760 10/13 | 1,500 4/7 | 43,900 12/14 | 113億272万 | 96億3300万 | +5.43% 10/13 | -4.03% 11/1 |
| 2024年 3月期 | 2,209 3/11 | 1,499 5/25 | 64,900 3/11 | 141億8619万 | 96億2657万 | +23.06% 3/8 | -6.09% 4/16 |
| 最新 | 1,925 2024/5/17 | 6,600 | 123億6235万 | +0.47% 1,916 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 9%（1.09倍）
- 2002/12/17 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/30 vs 2002/12/17
- -15%（0.85倍）
- 2004/12/30 vs 2003/12/30
- 9%（1.09倍）
- 2005/12/30 vs 2004/12/30
- 35%（1.35倍）
- 2006/12/29 vs 2005/12/30
- -35%（0.65倍）
- 2007/12/27 vs 2006/12/29
- -45%（0.55倍）
- 2008/12/30 vs 2007/12/27
- -19%（0.81倍）
- 2009/12/22 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/28 vs 2009/12/22
- 14%（1.14倍）
- 2011/12/29 vs 2010/12/28
- -20%（0.8倍）
- 2012/12/28 vs 2011/12/29
- -19%（0.81倍）
- 2013/12/30 vs 2012/12/28
- 51%（1.51倍）
- 2014/12/25 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/25
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 7%（1.07倍）
- 2017/12/29 vs 2016/12/30
- 35%（1.35倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 64%（1.64倍）
- 2020/12/30 vs 2019/12/30
- 43%（1.43倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/05/17 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
250円（2012/11/26） - 670%（7.7倍）
1,925円（5/17）