株価チャート
株価
5/17
- 前日 (5/16)
- 2,300
- 始値
- 2,338
- 高値
- 2,400
- 安値
- 2,337
- 終値 +2.17%
- 2,350
- 出来高 +35.48%
- 4,200
乖離率
- 株価(5日)
移動平均値 - +1.6%
2,313 - 株価(25日)
移動平均値 - +3.84%
2,263 - 出来高(5日)
移動平均値 - +135.96%
1,780
2023/11/24~2024/05/17
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 | 2,338 | 2,400 | 2,337 | 2,350 | +2.17% | 4,200 | 16億5792万 | +3.84% | 91.36 | 1.48 |
05/16 | 2,350 | 2,400 | 2,300 | 2,300 | 0% | 3,100 | 16億2265万 | +2.09% | 89.41 | 1.45 |
05/15 | 2,309 | 2,315 | 2,300 | 2,300 | -0.39% | 1,100 | 16億2265万 | +2.4% | 89.41 | 1.45 |
05/14 | 2,280 | 2,309 | 2,280 | 2,309 | +0.13% | 300 | 16億2899万 | +3.08% | 89.76 | 1.45 |
05/13 | 2,306 | 2,306 | 2,306 | 2,306 | 0% | 200 | 16億2688万 | +3.27% | 89.65 | 1.45 |
05/09 | 2,306 | 2,306 | 2,306 | 2,306 | +1.18% | 300 | 16億2688万 | +3.41% | 89.65 | 1.45 |
05/08 | 2,248 | 2,279 | 2,248 | 2,279 | +0.97% | 300 | 16億783万 | +1.97% | 88.6 | 1.43 |
05/07 | 2,259 | 2,259 | 2,257 | 2,257 | +0.98% | 500 | 15億9231万 | +0.85% | 87.74 | 1.42 |
05/02 | 2,290 | 2,290 | 2,221 | 2,235 | -0.22% | 500 | 15億7679万 | -0.22% | 86.89 | 1.41 |
05/01 | 2,215 | 2,240 | 2,213 | 2,240 | -2.95% | 500 | 15億8032万 | -0.13% | 87.08 | 1.41 |
04/30 | 2,308 | 2,308 | 2,308 | 2,308 | +1.27% | 100 | 16億2829万 | +2.76% | 89.72 | 1.45 |
04/25 | 2,279 | 2,279 | 2,279 | 2,279 | 0% | 200 | 16億783万 | +1.51% | 88.6 | 1.43 |
04/24 | 2,279 | 2,279 | 2,279 | 2,279 | -0.26% | 200 | 16億783万 | +1.51% | 88.6 | 1.43 |
04/23 | 2,280 | 2,285 | 2,280 | 2,285 | +2.47% | 700 | 16億1206万 | +1.83% | 88.83 | 1.44 |
04/22 | 2,208 | 2,282 | 2,208 | 2,230 | +1% | 2,800 | 15億7326万 | -0.58% | 86.69 | 1.4 |
04/19 | 2,208 | 2,208 | 2,208 | 2,208 | 0% | 200 | 15億5774万 | -1.47% | 85.84 | 1.39 |
04/18 | 2,278 | 2,281 | 2,208 | 2,208 | -0.94% | 800 | 15億5774万 | -1.47% | 85.84 | 1.39 |
04/17 | 2,179 | 2,229 | 2,179 | 2,229 | +2.01% | 300 | 15億7255万 | -0.49% | 86.65 | 1.4 |
04/15 | 2,243 | 2,243 | 2,170 | 2,185 | -3.32% | 1,900 | 15億4151万 | -2.41% | 84.94 | 1.37 |
04/12 | 2,331 | 2,331 | 2,230 | 2,260 | -5.08% | 2,800 | 15億9443万 | +0.94% | 87.86 | 1.42 |
04/11 | 2,250 | 2,700 | 2,250 | 2,381 | +8.23% | 13,600 | 16億7979万 | +6.48% | 92.56 | 1.5 |
04/10 | 2,208 | 2,208 | 2,200 | 2,200 | -0.36% | 200 | 15億5210万 | -1.3% | 85.53 | 1.38 |
04/08 | 2,220 | 2,269 | 2,201 | 2,208 | -0.54% | 1,800 | 15億5774万 | -0.9% | 85.84 | 1.39 |
04/05 | 2,220 | 2,220 | 2,159 | 2,220 | 0% | 400 | 15億6621万 | -0.31% | 86.3 | 1.4 |
04/04 | 2,151 | 2,220 | 2,144 | 2,220 | +5.66% | 4,500 | 15億6621万 | -0.22% | 86.3 | 1.4 |
04/03 | 2,101 | 2,101 | 2,101 | 2,101 | -0.8% | 300 | 14億8225万 | -5.49% | 81.68 | 1.32 |
04/02 | 2,135 | 2,135 | 2,040 | 2,118 | -1.03% | 1,700 | 14億9424万 | -4.85% | 82.34 | 1.33 |
04/01 | 2,155 | 2,155 | 2,140 | 2,140 | -0.7% | 700 | 15億977万 | -3.99% | 83.19 | 1.35 |
03/29 | 2,195 | 2,195 | 2,155 | 2,155 | -2.49% | 1,200 | 15億2035万 | -3.36% | 194.45 | 1.36 |
03/28 | 2,259 | 2,259 | 2,209 | 2,210 | -9.72% | 2,900 | 15億5915万 | -0.9% | 199.41 | 1.39 |
03/27 | 2,447 | 2,449 | 2,354 | 2,448 | +4.17% | 2,800 | 17億2706万 | +9.87% | 220.89 | 1.54 |
03/26 | 2,312 | 2,450 | 2,312 | 2,350 | +1.64% | 2,100 | 16億5792万 | +6.05% | 212.05 | 1.48 |
03/25 | 2,310 | 2,312 | 2,303 | 2,312 | +0.09% | 1,300 | 16億3111万 | +4.66% | 208.62 | 1.45 |
03/22 | 2,308 | 2,310 | 2,300 | 2,310 | +0.43% | 800 | 16億2970万 | +4.86% | 208.44 | 1.45 |
03/21 | 2,299 | 2,300 | 2,290 | 2,300 | +0.09% | 1,500 | 16億2265万 | +4.74% | 207.54 | 1.45 |
03/19 | 2,289 | 2,298 | 2,271 | 2,298 | +1.19% | 800 | 16億2123万 | +4.93% | 207.35 | 1.45 |
03/18 | 2,270 | 2,297 | 2,270 | 2,271 | +0.26% | 1,000 | 16億219万 | +3.98% | 204.92 | 1.43 |
03/15 | 2,250 | 2,265 | 2,230 | 2,265 | +0.67% | 2,000 | 15億9795万 | +4.04% | 204.38 | 1.43 |
03/14 | 2,180 | 2,250 | 2,180 | 2,250 | +3.21% | 5,100 | 15億8737万 | +3.64% | 203.02 | 1.42 |
03/13 | 2,191 | 2,197 | 2,180 | 2,180 | -0.77% | 1,900 | 15億3799万 | +0.69% | 196.71 | 1.37 |
03/12 | 2,198 | 2,198 | 2,187 | 2,197 | +0.41% | 700 | 15億4998万 | +1.57% | 198.24 | 1.38 |
03/08 | 2,190 | 2,190 | 2,188 | 2,188 | -0.45% | 200 | 15億4363万 | +1.34% | 197.43 | 1.38 |
03/07 | 2,190 | 2,198 | 2,185 | 2,198 | +0.37% | 700 | 15億5068万 | +1.95% | 198.33 | 1.38 |
03/06 | 2,185 | 2,190 | 2,185 | 2,190 | +0.05% | 300 | 15億4504万 | +1.72% | 197.61 | 1.38 |
03/05 | 2,190 | 2,190 | 2,181 | 2,189 | -0.27% | 1,000 | 15億4433万 | +1.81% | 197.52 | 1.38 |
03/04 | 2,185 | 2,195 | 2,181 | 2,195 | +0.64% | 400 | 15億4857万 | +2.28% | 198.06 | 1.38 |
03/01 | 2,181 | 2,196 | 2,180 | 2,181 | 0% | 400 | 15億3869万 | +1.82% | 196.8 | 1.37 |
02/29 | 2,177 | 2,199 | 2,177 | 2,181 | +0.14% | 500 | 15億3869万 | +2.01% | 196.8 | 1.37 |
02/28 | 2,199 | 2,199 | 2,178 | 2,178 | 0% | 700 | 15億3657万 | +2.06% | 196.53 | 1.37 |
02/27 | 2,198 | 2,198 | 2,178 | 2,178 | -0.09% | 600 | 15億3657万 | +2.3% | 196.53 | 1.37 |
02/26 | 2,177 | 2,180 | 2,175 | 2,180 | +0.28% | 900 | 15億3799万 | +2.59% | 196.71 | 1.37 |
02/22 | 2,184 | 2,192 | 2,149 | 2,174 | -0.18% | 1,400 | 15億3375万 | +2.5% | 196.17 | 1.37 |
02/21 | 2,161 | 2,178 | 2,161 | 2,178 | +1.49% | 600 | 15億3657万 | +2.93% | 196.53 | 1.37 |
02/15 | 2,150 | 2,150 | 2,146 | 2,146 | -0.37% | 400 | 15億1400万 | +1.66% | 193.64 | 1.35 |
02/14 | 2,150 | 2,154 | 2,149 | 2,154 | 0% | 900 | 15億1964万 | +2.28% | 194.36 | 1.36 |
02/09 | 2,160 | 2,180 | 2,154 | 2,154 | -1.19% | 400 | 15億1964万 | +2.52% | 194.36 | 1.36 |
02/07 | 2,150 | 2,180 | 2,150 | 2,180 | +1.4% | 600 | 15億3799万 | +4.06% | 196.71 | 1.37 |
02/05 | 2,150 | 2,150 | 2,149 | 2,150 | +0.23% | 400 | 15億1682万 | +2.87% | 194 | 1.35 |
02/01 | 2,145 | 2,145 | 2,145 | 2,145 | -0.19% | 200 | 15億1329万 | +2.93% | 193.55 | 1.35 |
01/31 | 2,149 | 2,149 | 2,111 | 2,149 | +0.19% | 400 | 15億1611万 | +3.27% | 193.91 | 1.35 |
01/30 | 2,150 | 2,150 | 2,109 | 2,145 | +1.9% | 900 | 15億1329万 | +3.27% | 193.55 | 1.35 |
01/29 | 2,095 | 2,105 | 2,080 | 2,105 | +0.1% | 1,300 | 14億8507万 | +1.45% | 189.94 | 1.32 |
01/25 | 2,119 | 2,130 | 2,103 | 2,103 | -0.76% | 900 | 14億8366万 | +1.45% | 189.76 | 1.32 |
01/24 | 2,113 | 2,119 | 2,112 | 2,119 | +0.24% | 400 | 14億9495万 | +2.27% | 191.2 | 1.33 |
01/23 | 2,123 | 2,123 | 2,066 | 2,114 | +0.86% | 1,200 | 14億9142万 | +2.13% | 190.75 | 1.33 |
01/22 | 2,107 | 2,128 | 2,096 | 2,096 | -0.52% | 600 | 14億7872万 | +1.35% | 189.13 | 1.32 |
01/19 | 2,130 | 2,130 | 2,104 | 2,107 | -0.99% | 1,000 | 14億8648万 | +1.89% | 190.12 | 1.33 |
01/18 | 2,110 | 2,128 | 2,110 | 2,128 | +0.85% | 1,000 | 15億130万 | +2.95% | 192.02 | 1.34 |
01/17 | 2,110 | 2,110 | 2,110 | 2,110 | +0.05% | 100 | 14億8860万 | +2.23% | 190.39 | 1.33 |
01/16 | 2,109 | 2,109 | 2,109 | 2,109 | +1.15% | 100 | 14億8789万 | +2.28% | 190.3 | 1.33 |
01/15 | 2,099 | 2,100 | 2,085 | 2,085 | +0.05% | 900 | 14億7096万 | +1.16% | 188.14 | 1.31 |
01/11 | 2,085 | 2,085 | 2,084 | 2,084 | +0.68% | 200 | 14億7026万 | +1.17% | 188.05 | 1.31 |
01/10 | 2,079 | 2,080 | 2,066 | 2,070 | +0.49% | 800 | 14億6038万 | +0.53% | 186.78 | 1.3 |
01/09 | 2,084 | 2,084 | 2,060 | 2,060 | -0.48% | 600 | 14億5333万 | +0.05% | 185.88 | 1.3 |
01/05 | 2,070 | 2,070 | 2,070 | 2,070 | -0.48% | 400 | 14億6038万 | +0.53% | 186.78 | 1.3 |
01/04 | 2,069 | 2,080 | 2,069 | 2,080 | +1.46% | 500 | 14億6744万 | +1.02% | 187.68 | 1.31 |
2023 | ||||||||||
12/29 | 2,064 | 2,064 | 2,050 | 2,050 | -0.63% | 600 | 14億4627万 | -0.44% | 184.98 | 1.28 |
12/27 | 2,026 | 2,063 | 2,026 | 2,063 | +2.13% | 200 | 14億5544万 | +0.19% | 186.15 | 1.29 |
12/26 | 2,020 | 2,020 | 2,020 | 2,020 | +0.1% | 100 | 14億2511万 | -1.94% | 182.27 | 1.27 |
12/25 | 2,030 | 2,079 | 2,018 | 2,018 | -0.15% | 1,400 | 14億2369万 | -2.13% | 182.09 | 1.26 |
12/22 | 2,040 | 2,040 | 2,021 | 2,021 | -0.93% | 700 | 14億2581万 | -2.13% | 182.36 | 1.27 |
12/21 | 2,006 | 2,040 | 2,006 | 2,040 | +1.69% | 800 | 14億3922万 | -1.31% | 184.07 | 1.28 |
12/20 | 2,065 | 2,071 | 2,000 | 2,006 | -2.86% | 4,300 | 14億1523万 | -2.95% | 181.01 | 1.26 |
12/19 | 2,065 | 2,065 | 2,065 | 2,065 | +0.05% | 600 | 14億5685万 | -0.15% | 186.33 | 1.29 |
12/18 | 2,082 | 2,083 | 2,064 | 2,064 | -0.82% | 1,100 | 14億5615万 | -0.15% | 186.24 | 1.29 |
12/15 | 2,059 | 2,081 | 2,055 | 2,081 | +0.92% | 300 | 14億6814万 | +0.77% | 187.77 | 1.3 |
12/14 | 2,062 | 2,062 | 2,062 | 2,062 | -0.24% | 500 | 14億5474万 | -0.05% | 186.06 | 1.29 |
12/13 | 2,065 | 2,067 | 2,065 | 2,067 | -0.82% | 400 | 14億5826万 | +0.29% | 186.51 | 1.29 |
12/12 | 2,063 | 2,084 | 2,063 | 2,084 | +1.02% | 600 | 14億7026万 | +1.21% | 188.05 | 1.31 |
12/11 | 2,084 | 2,084 | 2,063 | 2,063 | -1.01% | 400 | 14億5544万 | +0.29% | 186.15 | 1.29 |
12/08 | 2,082 | 2,084 | 2,082 | 2,084 | +0.24% | 300 | 14億7026万 | +1.46% | 188.05 | 1.31 |
12/07 | 2,081 | 2,081 | 2,051 | 2,079 | +0.82% | 1,300 | 14億6673万 | +1.27% | 187.59 | 1.3 |
12/06 | 2,081 | 2,081 | 2,062 | 2,062 | +0.1% | 700 | 14億5474万 | +0.54% | 186.06 | 1.29 |
12/04 | 2,080 | 2,080 | 2,060 | 2,060 | -0.96% | 300 | 14億5333万 | +0.44% | 185.88 | 1.29 |
12/01 | 2,080 | 2,080 | 2,080 | 2,080 | +1.07% | 100 | 14億6744万 | +1.46% | 187.68 | 1.3 |
11/30 | 2,084 | 2,084 | 2,058 | 2,058 | -0.68% | 200 | 14億5191万 | +0.44% | 185.7 | 1.29 |
11/29 | 2,072 | 2,072 | 2,072 | 2,072 | -0.05% | 300 | 14億6179万 | +1.17% | 186.96 | 1.3 |
11/28 | 2,074 | 2,074 | 2,054 | 2,073 | +0.97% | 400 | 14億6250万 | +1.32% | 187.05 | 1.3 |
11/27 | 2,075 | 2,075 | 2,053 | 2,053 | -1.16% | 1,000 | 14億4839万 | +0.39% | 185.25 | 1.29 |
11/24 | 2,084 | 2,084 | 2,071 | 2,077 | +0.24% | 700 | 14億6532万 | +1.56% | 187.41 | 1.3 |
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 | 2,180 218 5/31 | 1,350 135 1/23 135 1/18 | 1,500 15,000 6/11 | - | - | +14.17% 3/4 | -15.94% 1/18 |
2009年 3月期 | 1,750 175 7/9 | 910 91 2/25 | 3,500 35,000 9/30 | - | - | +12.07% 3/9 | -31.72% 9/30 |
2010年 3月期 | 1,200 120 4/9 120 4/8 他2件 | 850 85 2/18 85 2/17 他2件 | 2,600 26,000 12/16 | - | - | +14.73% 12/16 | -13.32% 11/19 |
2011年 3月期 | 1,150 115 2/14 | 700 70 3/16 70 3/15 | 11,400 114,000 12/13 | 8億1132万 | 4億9385万 | +12.94% 7/29 | -26.9% 3/15 |
2012年 3月期 | 1,550 155 3/19 | 770 77 6/28 | 10,200 102,000 3/19 | 10億9352万 | 5億4323万 | +20.63% 3/19 | -17.35% 5/14 |
2013年 3月期 | 1,290 129 3/26 | 800 80 5/29 80 5/28 | 22,600 226,000 4/4 | 9億1009万 | 5億6440万 | +12.93% 3/15 | -13.58% 5/21 |
2014年 3月期 | 2,570 257 10/15 | 950 95 6/24 | 62,800 628,000 11/15 | 18億1313万 | 6億7022万 | +97.85% 10/11 | -21.28% 11/14 |
2015年 3月期 | 3,000 300 2/13 | 1,130 113 5/21 | 189,100 1,891,000 2/13 | 21億1650万 | 7億9721万 | +93.94% 1/23 | -11.24% 10/14 |
2016年 3月期 | 2,300 230 5/27 | 1,450 145 8/25 | 47,600 476,000 5/27 | 16億2265万 | 10億2297万 | +11.89% 10/26 | -13.49% 9/7 |
2017年 3月期 | 2,490 249 2/14 | 1,700 170 4/18 170 4/15 | 23,700 237,000 2/14 | 17億5669万 | 11億9935万 | +29.53% 2/14 | -11.03% 4/13 |
2018年 3月期 | 2,137 3/22 | 1,800 180 4/17 | 2,000 3/26 | 15億765万 | 12億6990万 | +6.58% 6/19 | -7.23% 3/28 |
2019年 3月期 | 2,165 3/26 | 1,887 12/26 | 2,100 3/26 | 15億2740万 | 13億3127万 | +5.88% 2/25 | -5.66% 3/29 |
2020年 3月期 | 2,099 1/15 | 1,800 3/30 | 6,400 12/11 | 14億8084万 | 12億6990万 | +3.96% 5/1 | -7.7% 4/1 |
2021年 3月期 | 2,247 3/29 | 1,801 4/8 | 6,400 6/10 | 15億8525万 | 12億7060万 | +3.82% 10/28 | -5.96% 4/9 |
2022年 3月期 | 2,686 8/2 | 2,000 4/26 4/23 他2件 | 21,200 12/9 | 18億9497万 | 14億1100万 | +12.39% 8/3 | -8.14% 12/6 |
2023年 3月期 | 2,651 8/18 | 1,951 9/7 | 27,200 8/23 | 18億7028万 | 13億7643万 | +8.17% 3/22 | -6.82% 9/7 |
2024年 3月期 | 2,450 3/26 | 1,891 7/13 | 12,200 7/13 | 17億2847万 | 13億3410万 | +9.89% 3/27 | -6.1% 7/13 |
最新 | 2,350 2024/5/17 | 4,200 | 16億5792万 | +3.84% 2,263 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -52%(0.48倍)
- 1996/12/30 vs 1995/12/29
- -15%(0.85倍)
- 1997/12/26 vs 1996/12/30
- -43%(0.57倍)
- 1998/12/30 vs 1997/12/26
- -20%(0.8倍)
- 1999/12/27 vs 1998/12/30
- 6%(1.06倍)
- 2000/12/28 vs 1999/12/27
- -10%(0.9倍)
- 2001/12/27 vs 2000/12/28
- 7%(1.07倍)
- 2002/12/30 vs 2001/12/27
- -6%(0.94倍)
- 2003/12/30 vs 2002/12/30
- 8%(1.08倍)
- 2004/12/29 vs 2003/12/30
- 1%(1.01倍)
- 2005/12/30 vs 2004/12/29
- 48%(1.48倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/28 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/28 vs 2008/12/30
- 0%(1倍)
- 2010/12/30 vs 2009/12/28
- -14%(0.86倍)
- 2011/12/30 vs 2010/12/30
- 4%(1.04倍)
- 2012/12/28 vs 2011/12/30
- -1%(0.99倍)
- 2013/12/30 vs 2012/12/28
- 66%(1.66倍)
- 2014/12/30 vs 2013/12/30
- -16%(0.84倍)
- 2015/12/30 vs 2014/12/30
- 45%(1.45倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- 2%(1.02倍)
- 2019/12/30 vs 2018/12/28
- 4%(1.04倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/29 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/29
- -12%(0.88倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/05/17 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
700円(2011/03/16) - 236%(3.36倍)
2,350円(5/17)