株価チャート
株価
5/17
- 前日 (5/16)
- 1,130
- 始値
- 1,112
- 高値
- 1,125
- 安値
- 1,099
- 終値 -2.57%
- 1,101
- 出来高 -10.93%
- 238,000
乖離率
- 株価（5日）
移動平均値 - -4.76%
1,156 - 株価（25日）
移動平均値 - -24.64%
1,461 - 出来高（5日）
移動平均値 - +0.76%
236,200
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 | 1,112 | 1,125 | 1,099 | 1,101 | -2.57% | 238,000 | 164億5995万 | -24.64% | 14.94 | 0.6 |
| 05/16 | 1,172 | 1,178 | 1,126 | 1,130 | -4.32% | 267,200 | 168億9350万 | -23.85% | 15.34 | 0.62 |
| 05/15 | 1,198 | 1,207 | 1,172 | 1,181 | -1.01% | 179,200 | 176億5595万 | -21.53% | 16.03 | 0.64 |
| 05/14 | 1,175 | 1,202 | 1,158 | 1,193 | +1.53% | 199,300 | 178億3535万 | -21.77% | 16.19 | 0.65 |
| 05/13 | 1,191 | 1,191 | 1,153 | 1,175 | -1.01% | 297,300 | 175億6625万 | -23.95% | 15.95 | 0.64 |
| 05/10 | 1,200 | 1,228 | 1,180 | 1,187 | -2.22% | 417,500 | 177億4565万 | -24.25% | 16.11 | 0.65 |
| 05/09 | 1,199 | 1,238 | 1,152 | 1,214 | -21.12% | 1,087,400 | 181億4930万 | -23.7% | 16.48 | 0.66 |
| 05/08 | 1,540 | 1,610 | 1,516 | 1,539 | +0.85% | 511,100 | 230億805万 | -4.59% | 20.89 | 0.84 |
| 05/07 | 1,510 | 1,537 | 1,506 | 1,526 | +2.55% | 146,300 | 228億1370万 | -5.98% | 20.71 | 0.83 |
| 05/02 | 1,505 | 1,508 | 1,485 | 1,488 | -1.39% | 172,200 | 222億4560万 | -8.88% | 20.19 | 0.81 |
| 05/01 | 1,516 | 1,540 | 1,505 | 1,509 | -2.14% | 115,300 | 225億5955万 | -8.27% | 20.48 | 0.82 |
| 04/30 | 1,544 | 1,557 | 1,538 | 1,542 | +1.05% | 89,300 | 230億5290万 | -6.94% | 20.93 | 0.84 |
| 04/26 | 1,533 | 1,546 | 1,506 | 1,526 | -0.33% | 94,400 | 228億1370万 | -8.46% | 20.71 | 0.83 |
| 04/25 | 1,550 | 1,568 | 1,531 | 1,531 | -2.23% | 94,900 | 228億8845万 | -8.76% | 20.78 | 0.83 |
| 04/24 | 1,532 | 1,572 | 1,528 | 1,566 | +3.5% | 102,600 | 234億1170万 | -7.39% | 21.25 | 0.85 |
| 04/23 | 1,550 | 1,550 | 1,505 | 1,513 | -0.85% | 81,500 | 226億1935万 | -11.05% | 20.53 | 0.82 |
| 04/22 | 1,536 | 1,564 | 1,515 | 1,526 | -0.59% | 122,200 | 228億1370万 | -10.76% | 20.71 | 0.83 |
| 04/19 | 1,580 | 1,589 | 1,513 | 1,535 | -3.64% | 173,200 | 229億4825万 | -10.7% | 20.83 | 0.84 |
| 04/18 | 1,562 | 1,610 | 1,556 | 1,593 | +0.31% | 85,800 | 238億1535万 | -7.87% | 21.62 | 0.87 |
| 04/17 | 1,618 | 1,624 | 1,574 | 1,588 | -1.24% | 238,800 | 237億4060万 | -8.58% | 21.55 | 0.86 |
| 04/16 | 1,640 | 1,647 | 1,599 | 1,608 | -3.13% | 155,200 | 240億3960万 | -7.9% | 21.82 | 0.88 |
| 04/15 | 1,648 | 1,672 | 1,640 | 1,660 | -1.66% | 106,200 | 248億1700万 | -5.31% | 22.53 | 0.9 |
| 04/12 | 1,742 | 1,752 | 1,685 | 1,688 | -2.43% | 168,900 | 252億3560万 | -4.2% | 22.91 | 0.92 |
| 04/11 | 1,664 | 1,768 | 1,660 | 1,730 | +3.22% | 516,900 | 258億6350万 | -2.15% | 23.48 | 0.94 |
| 04/10 | 1,664 | 1,696 | 1,657 | 1,676 | +0.72% | 71,800 | 250億5620万 | -5.52% | 22.75 | 0.91 |
| 04/09 | 1,654 | 1,670 | 1,644 | 1,664 | +0.36% | 86,300 | 248億7680万 | -6.62% | 22.58 | 0.91 |
| 04/08 | 1,682 | 1,699 | 1,631 | 1,658 | -1.37% | 148,300 | 247億8710万 | -7.01% | 22.5 | 0.9 |
| 04/05 | 1,670 | 1,692 | 1,660 | 1,681 | -1.7% | 108,700 | 251億3095万 | -5.77% | 22.81 | 0.92 |
| 04/04 | 1,748 | 1,750 | 1,710 | 1,710 | -1.04% | 116,000 | 255億6450万 | -4.09% | 23.21 | 0.93 |
| 04/03 | 1,725 | 1,761 | 1,683 | 1,728 | -2.04% | 187,800 | 258億3360万 | -3.03% | 23.45 | 0.94 |
| 04/02 | 1,764 | 1,807 | 1,748 | 1,764 | -0.06% | 164,500 | 263億7180万 | -0.95% | 23.94 | 0.96 |
| 04/01 | 1,806 | 1,834 | 1,765 | 1,765 | -1.4% | 146,600 | 263億8675万 | -0.68% | 23.95 | 0.96 |
| 03/29 | 1,807 | 1,819 | 1,789 | 1,790 | -0.39% | 81,200 | 267億6050万 | +1.02% | 8.06 | 0.97 |
| 03/28 | 1,779 | 1,829 | 1,760 | 1,797 | +0.45% | 135,100 | 268億6515万 | +1.87% | 8.09 | 0.98 |
| 03/27 | 1,801 | 1,801 | 1,776 | 1,789 | -0.67% | 97,400 | 267億4555万 | +1.88% | 8.05 | 0.97 |
| 03/26 | 1,771 | 1,808 | 1,765 | 1,801 | +0.95% | 63,500 | 269億2495万 | +2.97% | 8.11 | 0.98 |
| 03/25 | 1,810 | 1,830 | 1,784 | 1,784 | -1.65% | 120,200 | 266億7080万 | +2.53% | 8.03 | 0.97 |
| 03/22 | 1,869 | 1,870 | 1,809 | 1,814 | -2.05% | 216,700 | 271億1930万 | +4.73% | 8.16 | 0.99 |
| 03/21 | 1,833 | 1,854 | 1,805 | 1,852 | +2.89% | 175,300 | 276億8740万 | +7.42% | 8.34 | 1.01 |
| 03/19 | 1,750 | 1,810 | 1,733 | 1,800 | +2.51% | 183,400 | 269億1000万 | +4.9% | 8.1 | 0.98 |
| 03/18 | 1,708 | 1,765 | 1,703 | 1,756 | +0.46% | 203,400 | 262億5220万 | +2.75% | 7.9 | 0.96 |
| 03/15 | 1,774 | 1,774 | 1,739 | 1,748 | -1.52% | 124,400 | 261億3260万 | +2.76% | 7.87 | 0.95 |
| 03/14 | 1,770 | 1,791 | 1,755 | 1,775 | -1.17% | 109,000 | 265億3625万 | +4.84% | 7.99 | 0.97 |
| 03/13 | 1,852 | 1,857 | 1,771 | 1,796 | -1.43% | 186,600 | 268億5020万 | +6.52% | 8.08 | 0.98 |
| 03/12 | 1,740 | 1,827 | 1,729 | 1,822 | +2.88% | 204,700 | 272億3890万 | +8.45% | 8.2 | 0.99 |
| 03/11 | 1,830 | 1,841 | 1,753 | 1,771 | -5.9% | 358,300 | 264億7645万 | +5.92% | 7.97 | 0.96 |
| 03/08 | 1,857 | 1,939 | 1,839 | 1,882 | +1.35% | 342,500 | 281億3590万 | +12.97% | 8.47 | 1.02 |
| 03/07 | 1,930 | 1,930 | 1,841 | 1,857 | -0.91% | 395,900 | 277億6215万 | +11.93% | 8.36 | 1.01 |
| 03/06 | 1,838 | 1,902 | 1,818 | 1,874 | +0.48% | 343,900 | 280億1630万 | +13.44% | 8.43 | 1.02 |
| 03/05 | 1,770 | 1,875 | 1,768 | 1,865 | +9.38% | 663,100 | 278億8175万 | +14.28% | 8.39 | 1.02 |
| 03/04 | 1,688 | 1,744 | 1,682 | 1,705 | +2.46% | 246,000 | 254億8975万 | +5.7% | 7.67 | 0.93 |
| 03/01 | 1,658 | 1,685 | 1,649 | 1,664 | +0.48% | 142,200 | 248億7680万 | +4% | 7.49 | 0.91 |
| 02/29 | 1,655 | 1,676 | 1,642 | 1,656 | -1.6% | 170,200 | 247億5720万 | +4.28% | 7.45 | 0.9 |
| 02/28 | 1,709 | 1,748 | 1,683 | 1,683 | -1.41% | 228,600 | 251億6085万 | +6.72% | 7.57 | 0.92 |
| 02/27 | 1,687 | 1,720 | 1,667 | 1,707 | +1.61% | 286,300 | 255億1965万 | +9.07% | 7.68 | 0.93 |
| 02/26 | 1,656 | 1,690 | 1,627 | 1,680 | +2.88% | 343,100 | 251億1600万 | +8.39% | 7.56 | 0.91 |
| 02/22 | 1,603 | 1,643 | 1,600 | 1,633 | +3.55% | 244,600 | 244億1335万 | +6.52% | 7.35 | 0.89 |
| 02/21 | 1,597 | 1,597 | 1,567 | 1,577 | -1.5% | 146,700 | 235億7615万 | +3.82% | 7.1 | 0.86 |
| 02/20 | 1,620 | 1,637 | 1,587 | 1,601 | -0.87% | 205,700 | 239億3495万 | +6.17% | 7.21 | 0.87 |
| 02/19 | 1,571 | 1,624 | 1,570 | 1,615 | +2.02% | 167,100 | 241億4425万 | +7.95% | 7.27 | 0.88 |
| 02/16 | 1,590 | 1,640 | 1,568 | 1,583 | -0.75% | 273,500 | 236億6585万 | +6.74% | 7.12 | 0.86 |
| 02/15 | 1,630 | 1,638 | 1,590 | 1,595 | -0.99% | 167,500 | 238億4525万 | +8.36% | 7.18 | 0.87 |
| 02/14 | 1,618 | 1,631 | 1,603 | 1,611 | -2.13% | 148,300 | 240億8445万 | +10.34% | 7.25 | 0.88 |
| 02/13 | 1,638 | 1,664 | 1,610 | 1,646 | +1.67% | 299,900 | 246億770万 | +13.67% | 7.41 | 0.9 |
| 02/09 | 1,567 | 1,635 | 1,567 | 1,619 | +3.58% | 340,100 | 242億405万 | +12.9% | 7.29 | 0.88 |
| 02/08 | 1,547 | 1,574 | 1,525 | 1,563 | +1.17% | 303,400 | 233億6685万 | +9.84% | 7.03 | 0.85 |
| 02/07 | 1,568 | 1,588 | 1,532 | 1,545 | -3.68% | 499,800 | 230億9775万 | +9.34% | 6.95 | 0.84 |
| 02/06 | 1,626 | 1,632 | 1,595 | 1,604 | -2.61% | 324,600 | 239億7980万 | +14.16% | 7.22 | 0.87 |
| 02/05 | 1,665 | 1,669 | 1,616 | 1,647 | +1.35% | 644,700 | 246億2265万 | +18.23% | 7.41 | 0.9 |
| 02/02 | 1,616 | 1,656 | 1,587 | 1,625 | +0.93% | 809,700 | 242億9375万 | +17.84% | 7.31 | 0.88 |
| 02/01 | 1,706 | 1,718 | 1,608 | 1,610 | -6.5% | 1,065,700 | 240億6950万 | +17.86% | 7.25 | 0.88 |
| 01/31 | 1,681 | 1,816 | 1,680 | 1,722 | +2.62% | 2,556,200 | 257億4390万 | +27.18% | 7.75 | 0.94 |
| 01/30 | 1,678 | 1,678 | 1,678 | 1,678 | +21.77% | 716,400 | 250億8610万 | +25.41% | 7.55 | 0.91 |
| 01/29 | 1,371 | 1,379 | 1,354 | 1,378 | +0.8% | 309,600 | 206億110万 | +4.31% | 6.2 | 0.75 |
| 01/26 | 1,375 | 1,381 | 1,356 | 1,367 | -1.3% | 140,000 | 204億3665万 | +3.95% | 6.15 | 0.74 |
| 01/25 | 1,372 | 1,385 | 1,356 | 1,385 | +1.32% | 125,200 | 207億575万 | +5.81% | 6.23 | 0.75 |
| 01/24 | 1,380 | 1,388 | 1,352 | 1,367 | -0.8% | 137,100 | 204億3665万 | +4.83% | 6.15 | 0.74 |
| 01/23 | 1,411 | 1,412 | 1,372 | 1,378 | -1.57% | 235,200 | 206億110万 | +6.08% | 6.2 | 0.75 |
| 01/22 | 1,371 | 1,407 | 1,369 | 1,400 | +6.38% | 319,200 | 209億3000万 | +8.28% | 6.3 | 0.76 |
| 01/19 | 1,280 | 1,330 | 1,278 | 1,316 | +3.79% | 174,100 | 196億7420万 | +2.33% | 5.92 | 0.72 |
| 01/18 | 1,276 | 1,281 | 1,267 | 1,268 | -0.86% | 93,300 | 189億5660万 | -1.17% | 5.71 | 0.69 |
| 01/17 | 1,295 | 1,312 | 1,275 | 1,279 | -1.24% | 126,500 | 191億2105万 | -0.16% | 5.76 | 0.7 |
| 01/16 | 1,308 | 1,326 | 1,292 | 1,295 | -0.99% | 105,000 | 193億6025万 | +1.17% | 5.83 | 0.7 |
| 01/15 | 1,285 | 1,311 | 1,282 | 1,308 | +1.87% | 98,900 | 195億5460万 | +2.19% | 5.89 | 0.71 |
| 01/12 | 1,305 | 1,306 | 1,282 | 1,284 | -1.61% | 133,300 | 191億9580万 | +0.31% | 5.78 | 0.7 |
| 01/11 | 1,307 | 1,316 | 1,301 | 1,305 | -0.08% | 96,900 | 195億975万 | +1.71% | 5.87 | 0.71 |
| 01/10 | 1,308 | 1,314 | 1,302 | 1,306 | -0.61% | 101,800 | 195億2470万 | +1.63% | 5.88 | 0.71 |
| 01/09 | 1,310 | 1,331 | 1,300 | 1,314 | +1.47% | 135,300 | 196億4430万 | +1.86% | 5.91 | 0.72 |
| 01/05 | 1,329 | 1,329 | 1,294 | 1,295 | -2.34% | 117,500 | 193億6025万 | +0.15% | 5.83 | 0.7 |
| 01/04 | 1,324 | 1,332 | 1,291 | 1,326 | +0.15% | 101,100 | 198億2370万 | +2.24% | 5.97 | 0.72 |
| 2023 | ||||||||||
| 12/29 | 1,342 | 1,343 | 1,313 | 1,324 | -0.75% | 58,700 | 197億9380万 | +1.77% | 5.96 | 0.75 |
| 12/28 | 1,321 | 1,342 | 1,303 | 1,334 | +1.21% | 81,700 | 199億4330万 | +2.46% | 6 | 0.76 |
| 12/27 | 1,304 | 1,325 | 1,300 | 1,318 | +1.78% | 148,400 | 197億410万 | +1.31% | 5.93 | 0.75 |
| 12/26 | 1,300 | 1,316 | 1,292 | 1,295 | -0.46% | 91,300 | 193億6025万 | -0.61% | 5.83 | 0.74 |
| 12/25 | 1,319 | 1,324 | 1,301 | 1,301 | -1.14% | 103,800 | 194億4995万 | -0.38% | 5.86 | 0.74 |
| 12/22 | 1,328 | 1,346 | 1,305 | 1,316 | -0.08% | 205,500 | 196億7420万 | +0.61% | 5.92 | 0.75 |
| 12/21 | 1,282 | 1,324 | 1,271 | 1,317 | +5.87% | 326,500 | 196億8915万 | +0.61% | 5.93 | 0.75 |
| 12/20 | 1,239 | 1,254 | 1,237 | 1,244 | +1.3% | 83,900 | 185億9780万 | -5.04% | 5.6 | 0.71 |
| 12/19 | 1,229 | 1,235 | 1,215 | 1,228 | -0.16% | 90,000 | 183億5860万 | -6.47% | 5.53 | 0.7 |
| 12/18 | 1,240 | 1,240 | 1,215 | 1,230 | -2.54% | 120,400 | 183億8850万 | -6.61% | 5.54 | 0.7 |
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 | 1,300 8/13 8/10 | 790 12/7 | 116,000 8/9 | - | - | +14.99% 1/7 | -22.31% 11/22 |
| 2009年 3月期 | 1,330 7/2 | 346 3/23 | 107,000 3/27 | - | - | +24.94% 1/9 | -35.02% 10/10 |
| 2010年 3月期 | 720 6/9 6/8 | 221 11/19 | 161,000 5/28 | - | - | +51.68% 6/8 | -29.16% 11/18 |
| 2011年 3月期 | 715 2/7 | 337 10/21 | 116,000 3/15 | 90億4475万 | 42億6305万 | +29.65% 11/10 | -35.81% 3/15 |
| 2012年 3月期 | 720 4/4 | 312 11/24 | 173,000 5/11 | 91億800万 | 39億4680万 | +16.38% 12/14 | -22.1% 10/6 |
| 2013年 3月期 | 624 3/12 | 300 11/12 | 205,000 5/11 | 78億9360万 | 37億9500万 | +24.44% 2/8 | -27.01% 5/18 |
| 2014年 3月期 | 709 5/22 | 436 6/7 | 570,000 8/2 | 89億6885万 | 55億1540万 | +16.07% 1/20 | -27.2% 6/7 |
| 2015年 3月期 | 716 3/5 | 448 11/6 | 3,995,600 3/5 | 107億420万 | 66億9760万 | +23.85% 3/4 | -18.5% 5/19 |
| 2016年 3月期 | 1,101 6/15 | 519 2/12 | 863,000 4/2 | 164億5995万 | 77億5905万 | +26.06% 5/12 | -20.67% 2/12 |
| 2017年 3月期 | 567 4/1 | 445 9/29 | 150,700 1/27 | 84億7665万 | 66億5275万 | +8.59% 7/22 | -6.42% 6/16 |
| 2018年 3月期 | 1,949 2/2 | 476 4/13 | 7,143,500 10/31 | 291億3755万 | 71億1620万 | +33.55% 9/28 | -15.02% 2/14 |
| 2019年 3月期 | 1,650 4/2 | 720 12/25 | 1,134,400 7/30 | 246億6750万 | 107億6400万 | +22.4% 8/2 | -24.17% 12/25 |
| 2020年 3月期 | 994 4/5 | 423 3/17 | 584,000 1/9 | 148億6030万 | 63億2385万 | +15.49% 1/9 | -34.87% 3/13 |
| 2021年 3月期 | 976 1/14 | 422 4/6 | 766,100 11/26 | 145億9120万 | 63億890万 | +33.38% 12/3 | -8.3% 3/8 |
| 2022年 3月期 | 1,222 6/28 | 687 3/9 | 1,159,900 6/24 | 182億6890万 | 102億7065万 | +22.51% 6/28 | -15.88% 8/20 |
| 2023年 3月期 | 1,109 11/28 | 726 5/10 | 599,200 11/25 | 165億7955万 | 108億5370万 | +21.32% 6/6 | -9.58% 10/13 |
| 2024年 3月期 | 1,939 3/8 | 886 4/26 | 2,556,200 1/31 | 289億8805万 | 132億4570万 | +27.14% 1/31 | -11.03% 4/23 |
| 最新 | 1,101 2024/5/17 | 238,000 | 164億5995万 | -24.64% 1,461 | |||
年間値上がり率
- 1998/12/28 vs 1997/12/26
- -44%（0.56倍）
- 1999/12/30 vs 1998/12/28
- 8%（1.08倍）
- 2000/12/28 vs 1999/12/30
- 90%（1.9倍）
- 2001/12/28 vs 2000/12/28
- -42%（0.58倍）
- 2002/12/26 vs 2001/12/28
- 26%（1.26倍）
- 2003/12/30 vs 2002/12/26
- -7%（0.93倍）
- 2004/12/28 vs 2003/12/30
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/28
- -24%（0.76倍）
- 2006/12/28 vs 2005/12/30
- 119%（2.19倍）
- 2007/12/28 vs 2006/12/28
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -43%（0.57倍）
- 2009/12/30 vs 2008/12/30
- -45%（0.55倍）
- 2010/12/30 vs 2009/12/30
- 79%（1.79倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- 46%（1.46倍）
- 2016/12/30 vs 2015/12/30
- -35%（0.65倍）
- 2017/12/29 vs 2016/12/30
- 215%（3.15倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- 0%（1倍）
- 2021/12/30 vs 2020/12/30
- 38%（1.38倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 53%（1.53倍）
- 2024/05/17 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
221円（2009/11/19） - 398%（4.98倍）
1,101円（5/17）