株価チャート
株価
5/17
- 前日 (5/16)
- 1,754
- 始値
- 1,760
- 高値
- 1,777
- 安値
- 1,757
- 終値 +1.31%
- 1,777
- 出来高 ±0%
- 3,500
乖離率
- 株価（5日）
移動平均値 - -4.77%
1,866 - 株価（25日）
移動平均値 - -7.16%
1,914 - 出来高（5日）
移動平均値 - -63.99%
9,720
2023/12/11～2024/05/17
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 | 1,760 | 1,777 | 1,757 | 1,777 | +1.31% | 3,500 | 26億1219万 | -7.16% | 7.72 | 0.37 |
| 05/16 | 1,755 | 1,803 | 1,754 | 1,754 | 0% | 3,500 | 25億7838万 | -8.5% | 7.62 | 0.36 |
| 05/15 | 1,773 | 1,799 | 1,705 | 1,754 | -13.21% | 19,900 | 25億7838万 | -8.74% | 7.62 | 0.36 |
| 05/14 | 2,017 | 2,050 | 2,017 | 2,021 | -0.2% | 8,000 | 29億7087万 | +4.88% | 8.78 | 0.42 |
| 05/13 | 2,038 | 2,049 | 1,990 | 2,025 | +0.75% | 13,700 | 29億7675万 | +5.41% | 8.79 | 0.42 |
| 05/10 | 2,025 | 2,025 | 2,008 | 2,010 | -0.74% | 5,800 | 29億5470万 | +4.96% | 8.73 | 0.41 |
| 05/09 | 2,030 | 2,040 | 2,020 | 2,025 | -0.93% | 8,900 | 29億7675万 | +6.08% | 8.79 | 0.42 |
| 05/08 | 2,018 | 2,053 | 2,016 | 2,044 | +0.1% | 2,800 | 30億468万 | +7.35% | 8.88 | 0.42 |
| 05/07 | 2,022 | 2,042 | 2,020 | 2,042 | +1.14% | 6,700 | 30億174万 | +7.64% | 8.87 | 0.42 |
| 05/02 | 2,051 | 2,051 | 2,018 | 2,019 | -1.7% | 2,900 | 29億6793万 | +6.77% | 8.77 | 0.42 |
| 05/01 | 2,029 | 2,070 | 2,029 | 2,054 | -0.53% | 6,500 | 30億1938万 | +8.97% | 8.92 | 0.42 |
| 04/30 | 2,021 | 2,067 | 1,982 | 2,065 | +2.18% | 16,400 | 30億3555万 | +9.96% | 8.97 | 0.42 |
| 04/26 | 2,151 | 2,156 | 2,000 | 2,021 | +9.78% | 91,000 | 29億7087万 | +8.07% | 8.78 | 0.42 |
| 04/25 | 1,855 | 1,855 | 1,820 | 1,841 | -0.91% | 3,000 | 27億627万 | -1.18% | 7.99 | 0.38 |
| 04/24 | 1,858 | 1,859 | 1,855 | 1,858 | +0.11% | 1,000 | 27億3126万 | -0.32% | 8.07 | 0.38 |
| 04/23 | 1,850 | 1,859 | 1,833 | 1,856 | +0.32% | 1,800 | 27億2832万 | -0.43% | 8.06 | 0.38 |
| 04/22 | 1,857 | 1,861 | 1,835 | 1,850 | -0.43% | 4,200 | 27億1950万 | -0.8% | 8.03 | 0.38 |
| 04/19 | 1,848 | 1,858 | 1,830 | 1,858 | +0.11% | 3,000 | 27億3126万 | -0.48% | 8.07 | 0.38 |
| 04/18 | 1,852 | 1,856 | 1,848 | 1,856 | +0.22% | 300 | 27億2832万 | -0.59% | 8.06 | 0.38 |
| 04/17 | 1,852 | 1,852 | 1,852 | 1,852 | +0.16% | 300 | 27億2244万 | -0.8% | 8.04 | 0.38 |
| 04/16 | 1,856 | 1,856 | 1,831 | 1,849 | -0.48% | 1,300 | 27億1803万 | -1.02% | 8.03 | 0.38 |
| 04/15 | 1,847 | 1,860 | 1,836 | 1,858 | +0.27% | 900 | 27億3126万 | -0.54% | 8.07 | 0.38 |
| 04/12 | 1,857 | 1,857 | 1,835 | 1,853 | +0.6% | 1,900 | 27億2391万 | -0.8% | 8.05 | 0.38 |
| 04/11 | 1,860 | 1,860 | 1,842 | 1,842 | -1.34% | 11,300 | 27億774万 | -1.39% | 8 | 0.38 |
| 04/10 | 1,850 | 1,870 | 1,847 | 1,867 | +0.38% | 1,500 | 27億4449万 | 0% | 8.11 | 0.38 |
| 04/09 | 1,874 | 1,874 | 1,846 | 1,860 | -0.75% | 3,100 | 27億3420万 | -0.27% | 8.08 | 0.38 |
| 04/08 | 1,877 | 1,877 | 1,850 | 1,874 | -0.11% | 1,700 | 27億5478万 | +0.59% | 8.14 | 0.39 |
| 04/05 | 1,877 | 1,877 | 1,852 | 1,876 | +0.32% | 500 | 27億5772万 | +0.86% | 8.15 | 0.39 |
| 04/04 | 1,866 | 1,870 | 1,866 | 1,870 | -0.37% | 400 | 27億4890万 | +0.75% | 8.12 | 0.38 |
| 04/03 | 1,865 | 1,877 | 1,860 | 1,877 | +0.37% | 500 | 27億5919万 | +1.35% | 8.15 | 0.39 |
| 04/02 | 1,861 | 1,875 | 1,858 | 1,870 | -0.69% | 1,500 | 27億4890万 | +1.3% | 8.12 | 0.38 |
| 03/29 | 1,883 | 1,883 | 1,860 | 1,883 | +0.32% | 1,100 | 27億6801万 | +2.11% | 3.23 | 0.39 |
| 03/28 | 1,876 | 1,895 | 1,876 | 1,877 | -0.16% | 2,200 | 27億5919万 | +1.9% | 3.22 | 0.39 |
| 03/27 | 1,883 | 1,905 | 1,880 | 1,880 | -0.16% | 2,300 | 27億6360万 | +2.17% | 3.22 | 0.39 |
| 03/26 | 1,879 | 1,885 | 1,878 | 1,883 | +0.21% | 3,000 | 27億6801万 | +2.45% | 3.23 | 0.39 |
| 03/25 | 1,875 | 1,880 | 1,875 | 1,879 | +1.29% | 1,100 | 27億6213万 | +2.34% | 3.22 | 0.39 |
| 03/22 | 1,860 | 1,860 | 1,855 | 1,855 | -0.27% | 200 | 27億2685万 | +1.2% | 3.18 | 0.38 |
| 03/21 | 1,854 | 1,860 | 1,850 | 1,860 | +0.54% | 1,300 | 27億3420万 | +1.58% | 3.19 | 0.38 |
| 03/19 | 1,842 | 1,850 | 1,825 | 1,850 | -0.86% | 700 | 27億1950万 | +0.98% | 3.17 | 0.38 |
| 03/18 | 1,885 | 1,893 | 1,861 | 1,866 | -1.01% | 1,100 | 27億4302万 | +1.8% | 3.2 | 0.38 |
| 03/15 | 1,876 | 1,885 | 1,876 | 1,885 | +0.05% | 800 | 27億7095万 | +2.84% | 3.23 | 0.39 |
| 03/14 | 1,894 | 1,907 | 1,884 | 1,884 | +0.75% | 1,600 | 27億6948万 | +2.78% | 3.23 | 0.39 |
| 03/13 | 1,865 | 1,870 | 1,840 | 1,870 | +0.27% | 900 | 27億4890万 | +2.07% | 3.21 | 0.38 |
| 03/11 | 1,851 | 1,865 | 1,838 | 1,865 | 0% | 600 | 27億4155万 | +1.86% | 3.2 | 0.38 |
| 03/08 | 1,860 | 1,890 | 1,858 | 1,865 | +0.27% | 3,300 | 27億4155万 | +1.86% | 3.2 | 0.38 |
| 03/07 | 1,838 | 1,864 | 1,838 | 1,860 | +0.54% | 1,400 | 27億3420万 | +1.58% | 3.19 | 0.38 |
| 03/06 | 1,840 | 1,850 | 1,840 | 1,850 | 0% | 2,100 | 27億1950万 | +1.09% | 3.17 | 0.38 |
| 03/05 | 1,820 | 1,850 | 1,810 | 1,850 | +1.43% | 2,400 | 27億1950万 | +1.04% | 3.17 | 0.38 |
| 03/04 | 1,804 | 1,840 | 1,804 | 1,824 | +0.61% | 2,300 | 26億8128万 | -0.44% | 3.13 | 0.38 |
| 03/01 | 1,816 | 1,818 | 1,800 | 1,813 | +0.17% | 4,500 | 26億6511万 | -1.15% | 3.11 | 0.37 |
| 02/29 | 1,780 | 1,821 | 1,780 | 1,810 | +1.34% | 5,400 | 26億6070万 | -1.36% | 3.1 | 0.37 |
| 02/28 | 1,817 | 1,817 | 1,786 | 1,786 | +0.51% | 3,600 | 26億2542万 | -2.78% | 3.06 | 0.37 |
| 02/27 | 1,774 | 1,791 | 1,774 | 1,777 | +0.23% | 1,500 | 26億1219万 | -3.42% | 3.05 | 0.37 |
| 02/26 | 1,767 | 1,775 | 1,760 | 1,773 | +1.6% | 3,200 | 26億631万 | -3.8% | 3.04 | 0.36 |
| 02/22 | 1,820 | 1,820 | 1,743 | 1,745 | -4.12% | 47,300 | 25億6515万 | -5.52% | 2.99 | 0.36 |
| 02/21 | 1,820 | 1,820 | 1,820 | 1,820 | 0% | 200 | 26億7540万 | -1.67% | 3.12 | 0.37 |
| 02/20 | 1,805 | 1,825 | 1,805 | 1,820 | 0% | 400 | 26億7540万 | -1.78% | 3.12 | 0.37 |
| 02/19 | 1,824 | 1,824 | 1,790 | 1,820 | -0.66% | 2,700 | 26億7540万 | -1.94% | 3.12 | 0.37 |
| 02/16 | 1,811 | 1,832 | 1,811 | 1,832 | 0% | 400 | 26億9304万 | -1.51% | 3.14 | 0.38 |
| 02/15 | 1,803 | 1,834 | 1,803 | 1,832 | +1.61% | 5,800 | 26億9304万 | -1.72% | 3.14 | 0.38 |
| 02/14 | 1,811 | 1,821 | 1,803 | 1,803 | -0.88% | 1,500 | 26億5041万 | -3.43% | 3.09 | 0.37 |
| 02/13 | 1,850 | 1,850 | 1,802 | 1,819 | -3.5% | 10,000 | 26億7393万 | -2.73% | 3.12 | 0.37 |
| 02/09 | 1,872 | 1,889 | 1,872 | 1,885 | +0.69% | 3,700 | 27億7095万 | +0.69% | 3.23 | 0.39 |
| 02/08 | 1,871 | 1,888 | 1,865 | 1,872 | +0.16% | 1,000 | 27億5184万 | +0.05% | 3.21 | 0.39 |
| 02/07 | 1,862 | 1,869 | 1,862 | 1,869 | -0.27% | 2,000 | 27億4743万 | -0.05% | 3.21 | 0.38 |
| 02/06 | 1,904 | 1,904 | 1,868 | 1,874 | +0.54% | 4,800 | 27億5478万 | +0.21% | 3.21 | 0.39 |
| 02/05 | 1,854 | 1,864 | 1,852 | 1,864 | +0.65% | 8,200 | 27億4008万 | -0.32% | 3.2 | 0.38 |
| 02/02 | 1,852 | 1,852 | 1,851 | 1,852 | 0% | 700 | 27億2244万 | -1.02% | 3.18 | 0.38 |
| 02/01 | 1,865 | 1,865 | 1,852 | 1,852 | -0.7% | 600 | 27億2244万 | -1.17% | 3.18 | 0.38 |
| 01/30 | 1,878 | 1,897 | 1,855 | 1,865 | +0.59% | 9,200 | 27億4155万 | -0.69% | 3.2 | 0.38 |
| 01/29 | 1,856 | 1,860 | 1,849 | 1,854 | -0.27% | 3,600 | 27億2538万 | -1.33% | 3.18 | 0.38 |
| 01/26 | 1,893 | 1,893 | 1,852 | 1,859 | -1.33% | 1,500 | 27億3273万 | -1.22% | 3.19 | 0.38 |
| 01/25 | 1,870 | 1,884 | 1,870 | 1,884 | +0.86% | 400 | 27億6948万 | -0.05% | 3.23 | 0.39 |
| 01/24 | 1,851 | 1,870 | 1,848 | 1,868 | +0.92% | 1,200 | 27億4596万 | -1.01% | 3.2 | 0.38 |
| 01/23 | 1,851 | 1,851 | 1,851 | 1,851 | 0% | 1,500 | 27億2097万 | -2.06% | 3.17 | 0.38 |
| 01/22 | 1,851 | 1,868 | 1,851 | 1,851 | +0.05% | 800 | 27億2097万 | -2.32% | 3.17 | 0.38 |
| 01/19 | 1,850 | 1,852 | 1,847 | 1,850 | -1.07% | 2,600 | 27億1950万 | -2.63% | 3.17 | 0.38 |
| 01/18 | 1,850 | 1,870 | 1,850 | 1,870 | +0.59% | 600 | 27億4890万 | -1.89% | 3.21 | 0.38 |
| 01/17 | 1,851 | 1,872 | 1,848 | 1,859 | +0.22% | 5,000 | 27億3273万 | -2.67% | 3.19 | 0.38 |
| 01/16 | 1,870 | 1,892 | 1,855 | 1,855 | -0.75% | 700 | 27億2685万 | -3.13% | 3.18 | 0.38 |
| 01/15 | 1,881 | 1,881 | 1,869 | 1,869 | -1.16% | 1,900 | 27億4743万 | -2.66% | 3.21 | 0.38 |
| 01/11 | 1,888 | 1,917 | 1,888 | 1,891 | -1.25% | 2,200 | 27億7977万 | -1.82% | 3.24 | 0.39 |
| 01/10 | 1,905 | 1,915 | 1,905 | 1,915 | -1.54% | 200 | 28億1505万 | -0.78% | 3.28 | 0.39 |
| 01/09 | 1,888 | 1,945 | 1,865 | 1,945 | +2.96% | 2,100 | 28億5915万 | +0.67% | 3.34 | 0.4 |
| 01/05 | 1,889 | 1,889 | 1,889 | 1,889 | 0% | 400 | 27億7683万 | -2.33% | 3.24 | 0.39 |
| 2023 | ||||||||||
| 12/29 | 1,859 | 1,889 | 1,850 | 1,889 | +1.61% | 2,900 | 27億7683万 | -2.58% | 3.24 | 0.49 |
| 12/28 | 1,850 | 1,859 | 1,850 | 1,859 | 0% | 1,200 | 27億3273万 | -4.27% | 3.19 | 0.48 |
| 12/27 | 1,867 | 1,867 | 1,840 | 1,859 | +0.27% | 5,000 | 27億3273万 | -4.52% | 3.19 | 0.48 |
| 12/26 | 1,880 | 1,884 | 1,854 | 1,854 | -1.49% | 800 | 27億2538万 | -5.02% | 3.18 | 0.48 |
| 12/25 | 1,875 | 1,882 | 1,866 | 1,882 | +0.37% | 1,300 | 27億6654万 | -3.78% | 3.23 | 0.48 |
| 12/22 | 1,880 | 1,923 | 1,875 | 1,875 | -0.27% | 5,900 | 27億5625万 | -4.39% | 3.22 | 0.48 |
| 12/21 | 1,900 | 1,900 | 1,880 | 1,880 | -1.83% | 4,200 | 27億6360万 | -4.33% | 3.22 | 0.48 |
| 12/20 | 1,922 | 1,922 | 1,900 | 1,915 | -2.4% | 1,300 | 28億1505万 | -2.64% | 3.28 | 0.49 |
| 12/19 | 1,902 | 1,962 | 1,902 | 1,962 | +3.15% | 300 | 28億8414万 | -0.2% | 3.37 | 0.5 |
| 12/18 | 1,912 | 1,912 | 1,901 | 1,902 | -0.94% | 800 | 27億9594万 | -3.11% | 3.26 | 0.49 |
| 12/15 | 1,945 | 1,945 | 1,920 | 1,920 | -0.52% | 1,900 | 28億2240万 | -2.09% | 3.29 | 0.49 |
| 12/14 | 1,934 | 1,934 | 1,930 | 1,930 | -0.26% | 400 | 28億3710万 | -1.43% | 3.31 | 0.5 |
| 12/13 | 1,940 | 1,945 | 1,935 | 1,935 | -0.26% | 2,500 | 28億4445万 | -1.07% | 3.32 | 0.5 |
| 12/12 | 1,976 | 1,976 | 1,936 | 1,940 | -1.87% | 1,900 | 28億5180万 | -0.67% | 3.33 | 0.5 |
| 12/11 | 1,990 | 1,990 | 1,977 | 1,977 | -0.25% | 1,400 | 29億619万 | +1.54% | 3.39 | 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 | 2,450 245 7/2 | 970 97 1/22 | 3,600 36,000 1/24 | - | - | +10.78% 4/24 | -26.16% 1/22 |
| 2009年 3月期 | 1,380 138 6/10 | 650 65 2/25 65 12/24 | 6,200 62,000 4/24 | - | - | +45.7% 4/15 | -23.28% 10/8 |
| 2010年 3月期 | 2,050 205 9/9 | 680 68 4/2 68 4/1 | 32,400 324,000 9/9 | - | - | +69.84% 4/22 | -20.96% 12/14 |
| 2011年 3月期 | 2,730 273 4/23 | 1,200 120 3/16 | 91,800 918,000 4/22 | 40億1310万 | 17億6400万 | +28.61% 5/14 | -40.46% 3/15 |
| 2012年 3月期 | 2,250 225 3/26 | 1,110 111 1/11 | 77,100 771,000 1/24 | 33億750万 | 16億3170万 | +41.67% 1/23 | -13.16% 5/24 |
| 2013年 3月期 | 2,160 216 4/26 | 1,240 124 10/15 | 26,800 268,000 4/26 | 31億7520万 | 18億2280万 | +13.53% 3/21 | -15.58% 10/15 |
| 2014年 3月期 | 2,570 257 1/16 | 1,680 168 4/2 | 23,200 232,000 5/13 | 37億7790万 | 24億6960万 | +14.37% 1/15 | -14.45% 6/7 |
| 2015年 3月期 | 4,200 420 1/8 | 1,780 178 5/21 178 5/20 | 36,800 368,000 10/23 | 61億7400万 | 26億1660万 | +23.66% 10/31 | -17.56% 2/6 |
| 2016年 3月期 | 5,300 530 2/4 | 2,900 290 4/23 | 129,500 1,295,000 5/15 | 77億9100万 | 42億6300万 | +22.13% 5/15 | -19.37% 8/25 |
| 2017年 3月期 | 4,270 427 4/22 | 2,700 270 11/9 | 80,900 809,000 4/21 | 62億7690万 | 39億6900万 | +12.17% 5/12 | -11.35% 6/24 |
| 2018年 3月期 | 4,100 410 1/24 | 2,700 270 4/24 | 36,700 367,000 10/5 | 60億2700万 | 39億6900万 | +19.64% 10/5 | -11.16% 2/13 |
| 2019年 3月期 | 3,510 351 7/27 | 1,908 3/26 3/25 | 40,800 10/4 | 51億5970万 | 28億476万 | +7.98% 9/3 | -19.72% 2/12 |
| 2020年 3月期 | 4,970 12/17 | 1,717 3/13 | 174,100 12/17 | 73億590万 | 25億2399万 | +74.09% 12/16 | -33.58% 3/13 |
| 2021年 3月期 | 3,980 5/14 | 2,440 4/6 | 47,500 4/24 | 58億5060万 | 35億8680万 | +25.97% 5/12 | -16.69% 8/3 |
| 2022年 3月期 | 2,750 4/2 | 2,020 11/22 | 12,100 11/30 | 40億4250万 | 29億6940万 | +11.17% 11/30 | -10.79% 11/11 |
| 2023年 3月期 | 2,698 10/18 | 2,214 12/26 | 9,100 6/9 | 39億6606万 | 32億5458万 | +6.97% 6/30 | -7.51% 11/21 |
| 2024年 3月期 | 2,600 4/4 | 1,740 10/20 | 47,300 2/22 | 38億2200万 | 25億5780万 | +9.95% 4/30 | -8.92% 6/26 |
| 最新 | 1,777 2024/5/17 | 3,500 | 26億1219万 | -7.16% 1,914 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -56%（0.44倍）
- 1997/12/30 vs 1996/12/30
- -79%（0.21倍）
- 1998/12/30 vs 1997/12/30
- -31%（0.69倍）
- 1999/12/29 vs 1998/12/30
- 58%（1.58倍）
- 2000/12/29 vs 1999/12/29
- -43%（0.57倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -33%（0.67倍）
- 2003/12/30 vs 2002/12/30
- 12%（1.12倍）
- 2004/12/30 vs 2003/12/30
- 230%（3.3倍）
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/28 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/27 vs 2006/12/28
- -42%（0.58倍）
- 2008/12/30 vs 2007/12/27
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 58%（1.58倍）
- 2010/12/30 vs 2009/12/30
- 42%（1.42倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 77%（1.77倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -27%（0.73倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 63%（1.63倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -22%（0.78倍）
- 2024/05/17 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
650円（2009/02/25） - 173%（2.73倍）
1,777円（5/17）