株価チャート
株価
5/17
- 前日 (5/16)
- 1,788
- 始値
- 1,792
- 高値
- 1,794
- 安値
- 1,785
- 終値 -0.17%
- 1,785
- 出来高 -57.14%
- 600
乖離率
- 株価（5日）
移動平均値 - +0.45%
1,777 - 株価（25日）
移動平均値 - -0.22%
1,789 - 出来高（5日）
移動平均値 - -18.92%
740
2023/12/13～2024/05/17
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 | 1,792 | 1,794 | 1,785 | 1,785 | -0.17% | 600 | 24億8732万 | -0.22% | 10.85 | 0.66 |
| 05/16 | 1,768 | 1,788 | 1,766 | 1,788 | +1.02% | 1,400 | 24億9150万 | -0.06% | 10.87 | 0.67 |
| 05/15 | 1,778 | 1,778 | 1,758 | 1,770 | -0.56% | 400 | 24億6642万 | -1.06% | 10.76 | 0.66 |
| 05/14 | 1,788 | 1,808 | 1,768 | 1,780 | +1.14% | 400 | 24億8035万 | -0.56% | 10.82 | 0.66 |
| 05/13 | 1,755 | 1,760 | 1,752 | 1,760 | -1.95% | 900 | 24億5248万 | -1.73% | 10.7 | 0.66 |
| 05/10 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 400 | 25億125万 | +0.22% | 10.92 | 0.67 |
| 05/09 | 1,795 | 1,795 | 1,795 | 1,795 | 0% | 400 | 25億125万 | +0.11% | 10.92 | 0.67 |
| 05/08 | 1,792 | 1,795 | 1,792 | 1,795 | +0.06% | 400 | 25億125万 | -0.06% | 10.92 | 0.67 |
| 05/07 | 1,775 | 1,794 | 1,774 | 1,794 | +0.39% | 500 | 24億9986万 | -0.28% | 10.91 | 0.67 |
| 05/02 | 1,795 | 1,795 | 1,787 | 1,787 | -0.45% | 200 | 24億9011万 | -0.61% | 10.87 | 0.67 |
| 04/30 | 1,795 | 1,795 | 1,795 | 1,795 | +0.56% | 400 | 25億125万 | -0.06% | 10.92 | 0.67 |
| 04/26 | 1,778 | 1,785 | 1,778 | 1,785 | -0.22% | 700 | 24億8732万 | -0.5% | 10.85 | 0.66 |
| 04/25 | 1,799 | 1,799 | 1,789 | 1,789 | -0.06% | 500 | 24億9289万 | -0.06% | 10.88 | 0.67 |
| 04/24 | 1,790 | 1,790 | 1,790 | 1,790 | +0.62% | 300 | 24億9429万 | +0.22% | 10.89 | 0.67 |
| 04/23 | 1,774 | 1,779 | 1,774 | 1,779 | +0.51% | 200 | 24億7896万 | -0.11% | 10.82 | 0.66 |
| 04/22 | 1,732 | 1,770 | 1,732 | 1,770 | +2.02% | 1,200 | 24億6642万 | -0.39% | 10.76 | 0.66 |
| 04/19 | 1,799 | 1,799 | 1,735 | 1,735 | -3.61% | 3,900 | 24億1765万 | -2.2% | 10.55 | 0.65 |
| 04/18 | 1,800 | 1,810 | 1,800 | 1,800 | 0% | 1,200 | 25億822万 | +1.58% | 10.95 | 0.67 |
| 04/17 | 1,814 | 1,816 | 1,800 | 1,800 | -0.61% | 1,200 | 25億822万 | +1.81% | 10.95 | 0.67 |
| 04/16 | 1,790 | 1,811 | 1,790 | 1,811 | +1.34% | 700 | 25億2355万 | +2.84% | 11.01 | 0.67 |
| 04/15 | 1,786 | 1,819 | 1,786 | 1,787 | -0.94% | 1,100 | 24億9011万 | +1.88% | 10.87 | 0.67 |
| 04/12 | 1,810 | 1,837 | 1,789 | 1,804 | +0.22% | 1,200 | 25億1380万 | +3.26% | 10.97 | 0.67 |
| 04/11 | 1,813 | 1,813 | 1,799 | 1,800 | -0.72% | 900 | 25億822万 | +3.51% | 10.95 | 0.67 |
| 04/10 | 1,807 | 1,813 | 1,807 | 1,813 | +0.17% | 500 | 25億2634万 | +4.74% | 11.03 | 0.68 |
| 04/09 | 1,841 | 1,841 | 1,810 | 1,810 | +0.5% | 1,400 | 25億2216万 | +4.99% | 11.01 | 0.67 |
| 04/08 | 1,803 | 1,833 | 1,800 | 1,801 | +0.61% | 4,800 | 25億961万 | +5.01% | 10.95 | 0.67 |
| 04/05 | 1,776 | 1,792 | 1,776 | 1,790 | +0.56% | 2,000 | 24億9429万 | +4.8% | 10.89 | 0.67 |
| 04/04 | 1,794 | 1,795 | 1,774 | 1,780 | -1% | 1,500 | 24億8035万 | +4.64% | 10.82 | 0.66 |
| 04/03 | 1,750 | 1,799 | 1,750 | 1,798 | +1.7% | 2,000 | 25億543万 | +6.14% | 10.93 | 0.67 |
| 04/02 | 1,859 | 1,859 | 1,768 | 1,768 | -4.38% | 5,200 | 24億6363万 | +4.86% | 10.75 | 0.66 |
| 04/01 | 1,865 | 1,865 | 1,820 | 1,849 | -0.86% | 3,800 | 25億7650万 | +10.13% | 11.24 | 0.69 |
| 03/29 | 1,892 | 1,911 | 1,841 | 1,865 | -0.9% | 7,500 | 25億9880万 | +11.68% | 7.8 | 0.69 |
| 03/28 | 1,865 | 1,890 | 1,777 | 1,882 | +6.93% | 13,000 | 26億2248万 | +13.44% | 7.87 | 0.7 |
| 03/27 | 1,750 | 1,850 | 1,749 | 1,760 | +0.57% | 6,800 | 24億5248万 | +6.8% | 7.36 | 0.66 |
| 03/26 | 1,723 | 1,767 | 1,723 | 1,750 | +1.57% | 700 | 24億3855万 | +6.58% | 7.32 | 0.65 |
| 03/25 | 1,703 | 1,760 | 1,700 | 1,723 | +1.41% | 3,700 | 24億92万 | +5.32% | 7.21 | 0.64 |
| 03/22 | 1,679 | 1,699 | 1,679 | 1,699 | +0.83% | 1,200 | 23億6748万 | +4.17% | 7.11 | 0.63 |
| 03/21 | 1,668 | 1,688 | 1,668 | 1,685 | +0.78% | 1,200 | 23億4797万 | +3.5% | 7.05 | 0.63 |
| 03/19 | 1,687 | 1,687 | 1,672 | 1,672 | -0.48% | 400 | 23億2986万 | +2.89% | 7 | 0.62 |
| 03/18 | 1,688 | 1,688 | 1,650 | 1,680 | -0.47% | 1,000 | 23億4101万 | +3.51% | 7.03 | 0.63 |
| 03/15 | 1,682 | 1,698 | 1,682 | 1,688 | +0.36% | 1,100 | 23億5215万 | +4.2% | 7.06 | 0.63 |
| 03/14 | 1,700 | 1,700 | 1,664 | 1,682 | -1.06% | 600 | 23億4379万 | +4.02% | 7.04 | 0.63 |
| 03/13 | 1,635 | 1,700 | 1,633 | 1,700 | +3.98% | 3,200 | 23億6888万 | +5.33% | 7.11 | 0.63 |
| 03/12 | 1,622 | 1,635 | 1,622 | 1,635 | +0.8% | 800 | 22億7830万 | +1.62% | 6.84 | 0.61 |
| 03/11 | 1,620 | 1,630 | 1,610 | 1,622 | +0.19% | 2,200 | 22億6019万 | +0.87% | 6.79 | 0.6 |
| 03/08 | 1,605 | 1,619 | 1,604 | 1,619 | +0.87% | 1,700 | 22億5601万 | +0.68% | 6.77 | 0.6 |
| 03/07 | 1,615 | 1,615 | 1,605 | 1,605 | -0.37% | 1,100 | 22億3650万 | -0.12% | 6.72 | 0.6 |
| 03/06 | 1,610 | 1,621 | 1,607 | 1,611 | -0.19% | 3,200 | 22億4486万 | +0.25% | 6.74 | 0.6 |
| 03/05 | 1,616 | 1,619 | 1,611 | 1,614 | +0.44% | 1,100 | 22億4904万 | +0.44% | 6.75 | 0.6 |
| 03/04 | 1,617 | 1,618 | 1,607 | 1,607 | -0.62% | 3,000 | 22億3928万 | 0% | 6.72 | 0.6 |
| 03/01 | 1,608 | 1,617 | 1,601 | 1,617 | +0.81% | 1,200 | 22億5322万 | +0.68% | 6.77 | 0.6 |
| 02/29 | 1,620 | 1,620 | 1,604 | 1,604 | -0.74% | 1,100 | 22億3510万 | -0.12% | 6.71 | 0.6 |
| 02/28 | 1,605 | 1,616 | 1,605 | 1,616 | +1.32% | 500 | 22億5182万 | +0.69% | 6.76 | 0.6 |
| 02/27 | 1,595 | 1,598 | 1,595 | 1,595 | -0.25% | 1,400 | 22億2256万 | -0.56% | 6.67 | 0.59 |
| 02/26 | 1,611 | 1,618 | 1,599 | 1,599 | -0.62% | 2,100 | 22億2814万 | -0.25% | 6.69 | 0.6 |
| 02/22 | 1,606 | 1,617 | 1,600 | 1,609 | +0.19% | 2,100 | 22億4207万 | +0.31% | 6.73 | 0.6 |
| 02/21 | 1,603 | 1,606 | 1,600 | 1,606 | +0.31% | 700 | 22億3789万 | +0.25% | 6.72 | 0.6 |
| 02/20 | 1,601 | 1,601 | 1,601 | 1,601 | -0.56% | 300 | 22億3092万 | -0.06% | 6.7 | 0.6 |
| 02/19 | 1,609 | 1,610 | 1,600 | 1,610 | +0.06% | 1,500 | 22億4346万 | +0.56% | 6.74 | 0.6 |
| 02/16 | 1,600 | 1,609 | 1,600 | 1,609 | +0.56% | 1,200 | 22億4207万 | +0.5% | 6.73 | 0.6 |
| 02/15 | 1,615 | 1,615 | 1,600 | 1,600 | -0.87% | 800 | 22億2953万 | +0.06% | 6.69 | 0.6 |
| 02/14 | 1,591 | 1,614 | 1,591 | 1,614 | -0.06% | 400 | 22億4904万 | +0.94% | 6.75 | 0.6 |
| 02/13 | 1,618 | 1,621 | 1,615 | 1,615 | +0.19% | 3,500 | 22億5043万 | +1.13% | 6.76 | 0.6 |
| 02/09 | 1,601 | 1,612 | 1,601 | 1,612 | -0.06% | 200 | 22億4625万 | +1% | 6.75 | 0.6 |
| 02/08 | 1,614 | 1,614 | 1,613 | 1,613 | 0% | 200 | 22億4764万 | +1.26% | 6.75 | 0.6 |
| 02/07 | 1,592 | 1,613 | 1,592 | 1,613 | +1.32% | 300 | 22億4764万 | +1.38% | 6.75 | 0.6 |
| 02/06 | 1,588 | 1,592 | 1,588 | 1,592 | 0% | 300 | 22億1838万 | +0.25% | 6.66 | 0.59 |
| 02/05 | 1,590 | 1,592 | 1,590 | 1,592 | -1.18% | 500 | 22億1838万 | +0.38% | 6.66 | 0.59 |
| 02/02 | 1,610 | 1,611 | 1,610 | 1,611 | +0.37% | 200 | 22億4486万 | +1.64% | 6.74 | 0.6 |
| 02/01 | 1,605 | 1,605 | 1,605 | 1,605 | 0% | 100 | 22億3650万 | +1.45% | 6.72 | 0.6 |
| 01/30 | 1,610 | 1,610 | 1,600 | 1,605 | -0.12% | 700 | 22億3650万 | +1.65% | 6.72 | 0.6 |
| 01/29 | 1,611 | 1,611 | 1,581 | 1,607 | +0.25% | 1,700 | 22億3928万 | +1.9% | 6.72 | 0.6 |
| 01/26 | 1,600 | 1,603 | 1,600 | 1,603 | -0.31% | 200 | 22億3371万 | +1.78% | 6.71 | 0.6 |
| 01/25 | 1,601 | 1,608 | 1,576 | 1,608 | +0.12% | 1,200 | 22億4068万 | +2.29% | 6.73 | 0.6 |
| 01/24 | 1,599 | 1,606 | 1,599 | 1,606 | +0.69% | 1,300 | 22億3789万 | +2.23% | 6.72 | 0.6 |
| 01/23 | 1,595 | 1,595 | 1,595 | 1,595 | -0.13% | 300 | 22億2256万 | +1.59% | 6.67 | 0.59 |
| 01/22 | 1,585 | 1,602 | 1,580 | 1,597 | +1.01% | 2,000 | 22億2535万 | +1.72% | 6.68 | 0.59 |
| 01/19 | 1,580 | 1,597 | 1,580 | 1,581 | 0% | 800 | 22億305万 | +0.83% | 6.62 | 0.59 |
| 01/18 | 1,582 | 1,582 | 1,581 | 1,581 | -1.37% | 600 | 22億305万 | +0.89% | 6.62 | 0.59 |
| 01/17 | 1,581 | 1,603 | 1,577 | 1,603 | +1.39% | 1,500 | 22億3371万 | +2.3% | 6.71 | 0.6 |
| 01/16 | 1,596 | 1,607 | 1,580 | 1,581 | -0.94% | 1,500 | 22億305万 | +1.02% | 6.62 | 0.59 |
| 01/15 | 1,580 | 1,608 | 1,580 | 1,596 | +1.14% | 1,500 | 22億2396万 | +1.98% | 6.68 | 0.59 |
| 01/12 | 1,594 | 1,594 | 1,578 | 1,578 | -1.25% | 700 | 21億9887万 | +0.9% | 6.6 | 0.59 |
| 01/11 | 1,620 | 1,620 | 1,590 | 1,598 | +1.14% | 4,100 | 22億2674万 | +2.17% | 6.69 | 0.59 |
| 01/10 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 1,000 | 22億166万 | +1.09% | 6.61 | 0.59 |
| 01/09 | 1,581 | 1,581 | 1,580 | 1,580 | -0.06% | 1,300 | 22億166万 | +1.09% | 6.61 | 0.59 |
| 01/05 | 1,583 | 1,583 | 1,581 | 1,581 | 0% | 1,400 | 22億305万 | +1.28% | 6.62 | 0.59 |
| 01/04 | 1,545 | 1,581 | 1,545 | 1,581 | +2.33% | 1,200 | 22億305万 | +1.35% | 6.62 | 0.59 |
| 2023 | ||||||||||
| 12/29 | 1,545 | 1,545 | 1,545 | 1,545 | -0.32% | 300 | 21億5289万 | -0.83% | 6.46 | 0.61 |
| 12/28 | 1,555 | 1,555 | 1,545 | 1,550 | -0.32% | 1,400 | 21億5986万 | -0.45% | 6.49 | 0.61 |
| 12/27 | 1,535 | 1,555 | 1,535 | 1,555 | +1.17% | 1,200 | 21億6682万 | -0.06% | 6.51 | 0.61 |
| 12/26 | 1,547 | 1,547 | 1,537 | 1,537 | -1.54% | 400 | 21億4174万 | -1.22% | 6.43 | 0.61 |
| 12/25 | 1,559 | 1,561 | 1,531 | 1,561 | +1.69% | 1,200 | 21億7518万 | +0.32% | 6.53 | 0.62 |
| 12/22 | 1,539 | 1,539 | 1,535 | 1,535 | -0.26% | 400 | 21億3895万 | -1.29% | 6.42 | 0.61 |
| 12/21 | 1,543 | 1,543 | 1,539 | 1,539 | -0.71% | 1,200 | 21億4453万 | -1.03% | 6.44 | 0.61 |
| 12/20 | 1,551 | 1,551 | 1,550 | 1,550 | -0.06% | 400 | 21億5986万 | -0.39% | 6.49 | 0.61 |
| 12/19 | 1,551 | 1,576 | 1,551 | 1,551 | +0.58% | 800 | 21億6125万 | -0.32% | 6.49 | 0.61 |
| 12/18 | 1,560 | 1,561 | 1,542 | 1,542 | -1.78% | 1,200 | 21億4871万 | -0.96% | 6.45 | 0.61 |
| 12/14 | 1,570 | 1,570 | 1,570 | 1,570 | -0.63% | 200 | 21億8773万 | +0.71% | 6.57 | 0.62 |
| 12/13 | 1,563 | 1,600 | 1,563 | 1,580 | -0.38% | 3,000 | 22億166万 | +1.28% | 6.61 | 0.62 |
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 | 2,570 257 4/2 | 1,300 130 3/24 | 4,200 42,000 12/6 | - | - | +11.19% 2/19 | -24.16% 1/22 |
| 2009年 3月期 | 1,900 190 5/20 | 240 24 3/17 | 8,100 81,000 3/16 | - | - | +43.91% 4/10 | -36.65% 2/18 |
| 2010年 3月期 | 1,330 133 8/28 | 300 30 4/3 30 4/1 | 216,600 2,166,000 9/16 | - | - | +85.11% 6/2 | -24.99% 11/18 |
| 2011年 3月期 | 2,400 240 4/19 | 400 40 3/15 | 84,200 842,000 12/29 | 33億4430万 | 5億5738万 | +27.12% 4/21 | -43.33% 3/15 |
| 2012年 3月期 | 1,370 137 2/29 | 380 38 11/24 38 11/21 | 893,800 8,938,000 3/5 | 19億903万 | 5億2951万 | +94.83% 2/28 | -18.2% 8/9 |
| 2013年 3月期 | 1,030 103 4/16 | 450 45 9/27 | 695,700 6,957,000 4/16 | 14億3526万 | 6億2705万 | +18.88% 1/23 | -27.9% 5/15 |
| 2014年 3月期 | 4,920 492 7/11 | 620 62 4/2 | 696,300 6,963,000 7/11 | 68億5581万 | 8億6394万 | +155.95% 6/3 | -21.12% 12/20 |
| 2015年 3月期 | 2,670 267 2/5 | 1,190 119 5/21 | 184,000 1,840,000 7/7 | 37億2053万 | 16億5821万 | +40% 7/7 | -13.11% 5/21 |
| 2016年 3月期 | 2,430 243 5/11 | 980 98 2/12 | 196,100 1,961,000 5/18 | 33億8610万 | 13億6559万 | +37.95% 5/11 | -20.73% 8/25 |
| 2017年 3月期 | 2,100 210 5/13 | 1,080 108 6/24 | 84,100 841,000 5/9 | 29億2626万 | 15億493万 | +38.49% 5/12 | -20.54% 6/14 |
| 2018年 3月期 | 2,700 270 7/26 | 1,480 148 4/17 | 338,600 3,386,000 6/19 | 37億6233万 | 20億6231万 | +22.27% 7/25 | -9.54% 2/14 |
| 2019年 3月期 | 2,906 2/18 | 1,562 12/25 | 103,500 2/15 | 40億4939万 | 21億7658万 | +41.66% 2/18 | -20.3% 12/25 |
| 2020年 3月期 | 3,780 4/12 | 1,404 3/13 | 49,400 4/11 | 52億6727万 | 19億5641万 | +12.45% 10/23 | -32.36% 3/13 |
| 2021年 3月期 | 1,920 2/8 | 1,508 8/5 | 15,600 5/14 | 26億7544万 | 21億133万 | +15.57% 5/12 | -8.92% 7/6 |
| 2022年 3月期 | 1,890 11/11 | 1,510 11/5 | 59,000 11/11 | 26億3363万 | 21億412万 | +8.6% 2/10 | -5.6% 3/9 |
| 2023年 3月期 | 1,746 4/8 | 1,444 3/30 | 8,400 3/7 | 24億3297万 | 20億1215万 | +3.87% 8/31 | -7.64% 5/20 |
| 2024年 3月期 | 1,911 3/29 | 1,447 4/3 | 13,000 3/28 | 26億6290万 | 20億1633万 | +13.43% 3/28 | -4.23% 8/22 |
| 最新 | 1,785 2024/5/17 | 600 | 24億8732万 | -0.22% 1,789 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -76%（0.24倍）
- 2002/12/30 vs 2001/12/28
- 38%（1.38倍）
- 2003/12/30 vs 2002/12/30
- 64%（1.64倍）
- 2004/12/30 vs 2003/12/30
- -23%（0.77倍）
- 2005/12/30 vs 2004/12/30
- -13%（0.87倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 52%（1.52倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -54%（0.46倍）
- 2012/12/28 vs 2011/12/30
- 20%（1.2倍）
- 2013/12/30 vs 2012/12/28
- 245%（3.45倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -37%（0.63倍）
- 2016/12/30 vs 2015/12/30
- 21%（1.21倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- 41%（1.41倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/05/17 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
240円（2009/03/17） - 644%（7.44倍）
1,785円（5/17）