株価チャート
株価
5/17
- 前日 (5/16)
- 87
- 始値
- 86
- 高値
- 86
- 安値
- 81
- 終値 -3.45%
- 84
- 出来高 -63.72%
- 1,587,600
乖離率
- 株価（5日）
移動平均値 - -2.33%
86 - 株価（25日）
移動平均値 - +7.69%
78 - 出来高（5日）
移動平均値 - -54.88%
3,518,520
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 | 86 | 86 | 81 | 84 | -3.45% | 1,587,600 | 18億6801万 | +7.69% | 16.38 | 1.26 |
| 05/16 | 91 | 98 | 84 | 87 | -15.53% | 4,376,200 | 19億3473万 | +12.99% | 16.96 | 1.3 |
| 05/15 | 95 | 107 | 92 | 103 | +33.77% | 11,492,400 | 22億9054万 | +33.77% | 20.08 | 1.54 |
| 05/14 | 78 | 78 | 77 | 77 | -1.28% | 50,100 | 17億1234万 | +2.67% | 15.01 | 1.15 |
| 05/13 | 76 | 78 | 76 | 78 | +2.63% | 86,300 | 17億3458万 | +4% | 15.21 | 1.17 |
| 05/10 | 77 | 77 | 75 | 76 | -1.3% | 34,700 | 16億9011万 | +1.33% | 14.82 | 1.14 |
| 05/09 | 77 | 77 | 76 | 77 | +1.32% | 15,600 | 17億1234万 | +2.67% | 15.01 | 1.15 |
| 05/08 | 76 | 77 | 76 | 76 | 0% | 32,800 | 16億9011万 | +1.33% | 14.82 | 1.14 |
| 05/07 | 77 | 77 | 75 | 76 | 0% | 99,000 | 16億9011万 | +1.33% | 14.82 | 1.14 |
| 05/02 | 75 | 77 | 75 | 76 | 0% | 67,900 | 16億9011万 | +1.33% | 14.82 | 1.14 |
| 05/01 | 77 | 77 | 75 | 76 | -1.3% | 51,700 | 16億9011万 | +1.33% | 14.82 | 1.14 |
| 04/30 | 75 | 77 | 75 | 77 | +2.67% | 27,500 | 17億1234万 | +4.05% | 15.01 | 1.15 |
| 04/26 | 76 | 76 | 74 | 75 | 0% | 63,600 | 16億6787万 | +1.35% | 14.62 | 1.12 |
| 04/25 | 75 | 76 | 74 | 75 | -1.32% | 63,400 | 16億6787万 | +1.35% | 14.62 | 1.12 |
| 04/24 | 81 | 81 | 75 | 76 | -3.8% | 243,100 | 16億9011万 | +2.7% | 14.82 | 1.14 |
| 04/23 | 75 | 82 | 75 | 79 | +5.33% | 306,900 | 17億5682万 | +6.76% | 15.4 | 1.18 |
| 04/22 | 74 | 75 | 74 | 75 | 0% | 8,300 | 16億6787万 | +1.35% | 14.62 | 1.12 |
| 04/19 | 75 | 76 | 74 | 75 | -1.32% | 59,700 | 16億6787万 | +1.35% | 14.62 | 1.12 |
| 04/18 | 74 | 76 | 74 | 76 | +2.7% | 22,000 | 16億9011万 | +2.7% | 14.82 | 1.14 |
| 04/17 | 74 | 75 | 74 | 74 | 0% | 10,800 | 16億4563万 | 0% | 14.43 | 1.11 |
| 04/16 | 75 | 75 | 74 | 74 | -1.33% | 28,700 | 16億4563万 | 0% | 14.43 | 1.11 |
| 04/15 | 74 | 76 | 73 | 75 | 0% | 36,400 | 16億6787万 | +1.35% | 14.62 | 1.12 |
| 04/12 | 74 | 75 | 73 | 75 | +1.35% | 28,200 | 16億6787万 | +2.74% | 14.62 | 1.12 |
| 04/11 | 74 | 74 | 73 | 74 | 0% | 8,500 | 16億4563万 | +1.37% | 14.43 | 1.11 |
| 04/10 | 74 | 74 | 72 | 74 | +1.37% | 15,800 | 16億4563万 | 0% | 14.43 | 1.11 |
| 04/09 | 74 | 74 | 73 | 73 | -1.35% | 13,600 | 16億2339万 | -1.35% | 14.23 | 1.09 |
| 04/08 | 73 | 74 | 73 | 74 | +1.37% | 5,700 | 16億4563万 | 0% | 14.43 | 1.11 |
| 04/05 | 73 | 74 | 73 | 73 | 0% | 39,200 | 16億2339万 | -1.35% | 14.23 | 1.09 |
| 04/04 | 73 | 74 | 73 | 73 | 0% | 12,000 | 16億2339万 | -1.35% | 14.23 | 1.09 |
| 04/03 | 73 | 75 | 73 | 73 | 0% | 28,300 | 16億2339万 | -2.67% | 14.23 | 1.09 |
| 04/02 | 74 | 75 | 73 | 73 | -1.35% | 77,200 | 16億2339万 | -2.67% | 14.23 | 1.09 |
| 04/01 | 76 | 77 | 74 | 74 | -2.63% | 73,300 | 16億4563万 | -1.33% | 14.43 | 1.11 |
| 03/29 | 74 | 79 | 74 | 76 | +4.11% | 211,100 | 16億9011万 | +1.33% | 4.28 | 1.14 |
| 03/28 | 73 | 75 | 73 | 73 | 0% | 15,800 | 16億2339万 | -2.67% | 4.11 | 1.09 |
| 03/27 | 73 | 74 | 73 | 73 | 0% | 16,500 | 16億2339万 | -2.67% | 4.11 | 1.09 |
| 03/26 | 74 | 75 | 73 | 73 | -1.35% | 24,500 | 16億2339万 | -2.67% | 4.11 | 1.09 |
| 03/25 | 76 | 77 | 72 | 74 | -2.63% | 225,700 | 16億4563万 | -1.33% | 4.17 | 1.11 |
| 03/22 | 74 | 76 | 74 | 76 | +2.7% | 31,000 | 16億9011万 | +1.33% | 4.28 | 1.14 |
| 03/21 | 74 | 75 | 73 | 74 | +1.37% | 53,900 | 16億4563万 | 0% | 4.17 | 1.11 |
| 03/19 | 73 | 74 | 72 | 73 | 0% | 39,200 | 16億2339万 | -1.35% | 4.11 | 1.09 |
| 03/18 | 73 | 73 | 72 | 73 | 0% | 4,800 | 16億2339万 | -1.35% | 4.11 | 1.09 |
| 03/15 | 73 | 73 | 72 | 73 | +1.39% | 8,400 | 16億2339万 | -1.35% | 4.11 | 1.09 |
| 03/14 | 72 | 73 | 72 | 72 | 0% | 4,000 | 16億115万 | -2.7% | 4.06 | 1.08 |
| 03/13 | 73 | 73 | 72 | 72 | 0% | 14,000 | 16億115万 | -2.7% | 4.06 | 1.08 |
| 03/12 | 73 | 73 | 72 | 72 | -1.37% | 20,800 | 16億115万 | -2.7% | 4.06 | 1.08 |
| 03/11 | 73 | 74 | 72 | 73 | -1.35% | 49,500 | 16億2339万 | -1.35% | 4.11 | 1.09 |
| 03/08 | 75 | 75 | 73 | 74 | -1.33% | 143,000 | 16億4563万 | 0% | 4.17 | 1.11 |
| 03/07 | 75 | 76 | 75 | 75 | -2.6% | 51,700 | 16億6787万 | +1.35% | 4.23 | 1.12 |
| 03/06 | 74 | 77 | 74 | 77 | +2.67% | 54,900 | 17億1234万 | +4.05% | 4.34 | 1.15 |
| 03/05 | 78 | 78 | 72 | 75 | -2.6% | 290,100 | 16億6787万 | +2.74% | 4.23 | 1.12 |
| 03/04 | 81 | 81 | 77 | 77 | -3.75% | 58,900 | 17億1234万 | +5.48% | 4.34 | 1.15 |
| 03/01 | 82 | 82 | 78 | 80 | -1.23% | 79,600 | 17億7906万 | +9.59% | 4.51 | 1.2 |
| 02/29 | 77 | 82 | 76 | 81 | +5.19% | 230,100 | 18億130万 | +10.96% | 4.57 | 1.21 |
| 02/28 | 76 | 77 | 75 | 77 | +1.32% | 33,100 | 17億1234万 | +6.94% | 4.34 | 1.15 |
| 02/27 | 77 | 77 | 75 | 76 | -1.3% | 54,500 | 16億9011万 | +5.56% | 4.28 | 1.14 |
| 02/26 | 76 | 78 | 76 | 77 | 0% | 65,800 | 17億1234万 | +6.94% | 4.34 | 1.15 |
| 02/22 | 76 | 77 | 74 | 77 | 0% | 151,200 | 17億1234万 | +8.45% | 4.34 | 1.15 |
| 02/21 | 74 | 77 | 74 | 77 | +2.67% | 133,000 | 17億1234万 | +8.45% | 4.34 | 1.15 |
| 02/20 | 72 | 75 | 72 | 75 | +4.17% | 128,100 | 16億6787万 | +5.63% | 4.23 | 1.12 |
| 02/19 | 68 | 72 | 68 | 72 | +5.88% | 131,600 | 16億115万 | +1.41% | 4.06 | 1.08 |
| 02/16 | 68 | 69 | 67 | 68 | 0% | 69,400 | 15億1220万 | -4.23% | 3.83 | 1.02 |
| 02/15 | 71 | 71 | 67 | 68 | -5.56% | 222,200 | 15億1220万 | -4.23% | 3.83 | 1.02 |
| 02/14 | 74 | 74 | 71 | 72 | -2.7% | 67,500 | 16億115万 | +1.41% | 4.06 | 1.08 |
| 02/13 | 72 | 75 | 72 | 74 | +2.78% | 128,700 | 16億4563万 | +4.23% | 4.17 | 1.11 |
| 02/09 | 70 | 75 | 70 | 72 | +2.86% | 221,200 | 16億115万 | +1.41% | 4.06 | 1.08 |
| 02/08 | 71 | 71 | 70 | 70 | -1.41% | 19,200 | 15億5668万 | -1.41% | 3.95 | 1.05 |
| 02/07 | 72 | 72 | 70 | 71 | 0% | 28,000 | 15億7891万 | 0% | 4 | 1.06 |
| 02/06 | 70 | 72 | 70 | 71 | +1.43% | 36,400 | 15億7891万 | 0% | 4 | 1.06 |
| 02/05 | 71 | 71 | 70 | 70 | 0% | 11,600 | 15億5668万 | -1.41% | 3.95 | 1.05 |
| 02/02 | 70 | 71 | 70 | 70 | 0% | 6,900 | 15億5668万 | -1.41% | 3.95 | 1.05 |
| 02/01 | 71 | 71 | 70 | 70 | -1.41% | 14,000 | 15億5668万 | -1.41% | 3.95 | 1.05 |
| 01/31 | 71 | 72 | 71 | 71 | 0% | 22,600 | 15億7891万 | 0% | 4 | 1.06 |
| 01/30 | 72 | 72 | 71 | 71 | -1.39% | 31,400 | 15億7891万 | 0% | 4 | 1.06 |
| 01/29 | 72 | 73 | 72 | 72 | 0% | 48,900 | 16億115万 | +1.41% | 4.06 | 1.08 |
| 01/26 | 71 | 72 | 70 | 72 | +2.86% | 70,700 | 16億115万 | +1.41% | 4.06 | 1.08 |
| 01/25 | 71 | 71 | 69 | 70 | -1.41% | 47,200 | 15億5668万 | -1.41% | 3.95 | 1.05 |
| 01/24 | 71 | 71 | 70 | 71 | +1.43% | 10,900 | 15億7891万 | 0% | 4 | 1.06 |
| 01/23 | 71 | 72 | 70 | 70 | -1.41% | 32,000 | 15億5668万 | -1.41% | 3.95 | 1.05 |
| 01/22 | 71 | 72 | 70 | 71 | +1.43% | 29,300 | 15億7891万 | -1.39% | 4 | 1.06 |
| 01/19 | 71 | 71 | 70 | 70 | 0% | 15,200 | 15億5668万 | -2.78% | 3.95 | 1.05 |
| 01/18 | 70 | 71 | 69 | 70 | +1.45% | 46,200 | 15億5668万 | -2.78% | 3.95 | 1.05 |
| 01/17 | 72 | 72 | 69 | 69 | -4.17% | 111,200 | 15億3444万 | -4.17% | 3.89 | 1.03 |
| 01/16 | 72 | 72 | 70 | 72 | 0% | 26,400 | 16億115万 | -1.37% | 4.06 | 1.08 |
| 01/15 | 72 | 72 | 70 | 72 | 0% | 26,000 | 16億115万 | -1.37% | 4.06 | 1.08 |
| 01/12 | 71 | 72 | 70 | 72 | +1.41% | 96,900 | 16億115万 | -1.37% | 4.06 | 1.08 |
| 01/11 | 72 | 73 | 71 | 71 | -1.39% | 11,200 | 15億7891万 | -2.74% | 4 | 1.06 |
| 01/10 | 72 | 73 | 72 | 72 | 0% | 42,300 | 16億115万 | -2.7% | 4.06 | 1.08 |
| 01/09 | 73 | 74 | 72 | 72 | -2.7% | 52,900 | 16億115万 | -2.7% | 4.06 | 1.08 |
| 01/05 | 74 | 75 | 73 | 74 | +2.78% | 84,900 | 16億4563万 | 0% | 4.17 | 1.11 |
| 01/04 | 70 | 73 | 70 | 72 | +1.41% | 129,300 | 16億115万 | -4% | 4.06 | 1.08 |
| 2023 | ||||||||||
| 12/29 | 70 | 71 | 69 | 71 | +1.43% | 42,300 | 15億7891万 | -5.33% | 4 | 1.22 |
| 12/28 | 71 | 72 | 70 | 70 | -1.41% | 48,400 | 15億5668万 | -6.67% | 3.95 | 1.2 |
| 12/27 | 70 | 71 | 69 | 71 | +2.9% | 121,300 | 15億7891万 | -6.58% | 4 | 1.22 |
| 12/26 | 69 | 70 | 69 | 69 | -2.82% | 123,100 | 15億3444万 | -9.21% | 3.89 | 1.18 |
| 12/25 | 71 | 72 | 70 | 71 | 0% | 112,000 | 15億7891万 | -6.58% | 4 | 1.22 |
| 12/22 | 72 | 72 | 70 | 71 | -1.39% | 38,200 | 15億7891万 | -7.79% | 4 | 1.22 |
| 12/21 | 73 | 73 | 71 | 72 | -1.37% | 25,400 | 16億115万 | -6.49% | 4.06 | 1.24 |
| 12/20 | 72 | 73 | 71 | 73 | 0% | 45,300 | 16億2339万 | -5.19% | 4.11 | 1.25 |
| 12/19 | 71 | 73 | 70 | 73 | +1.39% | 143,300 | 16億2339万 | -6.41% | 4.11 | 1.25 |
| 12/18 | 72 | 73 | 70 | 72 | -1.37% | 95,200 | 16億115万 | -7.69% | 4.06 | 1.24 |
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 | 276 6/27 | 51 3/21 | 2,542,000 3/26 | - | - | +84% 12/27 | -32.46% 1/23 |
| 2009年 3月期 | 155 5/26 | 27 1/23 | 3,886,000 5/26 | - | - | +77.38% 1/30 | -32.37% 12/8 |
| 2010年 3月期 | 83 7/1 | 36 11/20 11/19 | 3,709,000 7/1 | - | - | +28.81% 7/1 | -17.53% 11/18 |
| 2011年 3月期 | 74 1/24 | 21 3/15 | 2,641,000 1/24 | 11億4137万 | 3億2390万 | +23.66% 1/24 | -52.12% 3/15 |
| 2012年 3月期 | 168 1/17 | 42 4/8 | 4,725,000 5/11 | 25億9123万 | 6億4780万 | +92% 1/17 | -12.92% 9/26 |
| 2013年 3月期 | 148 4/16 4/13 | 51 11/5 11/2 他2件 | 3,574,000 12/27 | 22億8275万 | 7億8662万 | +46.79% 12/27 | -39.24% 5/14 |
| 2014年 3月期 | 170 1/7 | 71 4/2 4/1 | 14,806,000 11/7 | 26億2207万 | 10億9510万 | +42.82% 5/9 | -30.92% 2/4 |
| 2015年 3月期 | 305 11/28 | 81 5/21 | 12,765,000 11/25 | 53億8690万 | 12億4934万 | +63.73% 11/27 | -13.4% 5/21 |
| 2016年 3月期 | 380 3/8 3/7 | 244 4/6 | 1,696,000 4/6 | 70億301万 | 43億952万 | +23.02% 3/2 | -14.3% 8/25 |
| 2017年 3月期 | 403 5/11 | 176 11/9 | 2,114,000 12/5 | 74億2688万 | 33億334万 | +14.73% 12/5 | -33.73% 6/24 |
| 2018年 3月期 | 207 10/25 | 144 9/6 | 3,395,000 10/25 | 38億8518万 | 27億273万 | +19.63% 10/25 | -14.35% 2/14 |
| 2019年 3月期 | 168 10/3 | 73 12/25 | 9,422,100 1/22 | 31億5319万 | 14億3904万 | +43.48% 1/22 | -32.36% 12/25 |
| 2020年 3月期 | 154 6/11 6/6 | 57 3/17 | 13,469,200 6/6 | 30億3580万 | 11億2364万 | +34.17% 6/6 | -35.13% 3/13 |
| 2021年 3月期 | 122 6/3 | 59 4/6 | 6,304,600 6/3 | 24億498万 | 11億6306万 | +24.35% 6/3 | -15.02% 12/28 |
| 2022年 3月期 | 86 12/8 | 55 1/28 1/27 | 12,483,900 12/8 | 19億1249万 | 12億2310万 | +21.8% 12/8 | -11.05% 1/27 |
| 2023年 3月期 | 126 12/12 | 61 5/25 4/28 他2件 | 20,543,700 12/12 | 28億202万 | 13億5653万 | +32.82% 12/12 | -10.09% 3/14 |
| 2024年 3月期 | 102 4/19 | 67 2/16 2/15 | 776,600 5/12 | 22億6830万 | 14億8996万 | +11.57% 2/29 | -9.26% 12/26 |
| 最新 | 84 2024/5/17 | 1,587,600 | 18億6801万 | +7.69% 78 | |||
年間値上がり率
- 1998/12/28 vs 1997/12/30
- -65%（0.35倍）
- 1999/12/27 vs 1998/12/28
- -20%（0.8倍）
- 2000/12/26 vs 1999/12/27
- 65%（1.65倍）
- 2001/12/25 vs 2000/12/26
- -60%（0.4倍）
- 2002/12/27 vs 2001/12/25
- 44%（1.44倍）
- 2003/12/29 vs 2002/12/27
- -9%（0.91倍）
- 2004/12/30 vs 2003/12/29
- 48%（1.48倍）
- 2005/12/30 vs 2004/12/30
- -2%（0.98倍）
- 2006/12/29 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/28 vs 2006/12/29
- -48%（0.52倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 22%（1.22倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 44%（1.44倍）
- 2012/12/28 vs 2011/12/30
- 42%（1.42倍）
- 2013/12/30 vs 2012/12/28
- 55%（1.55倍）
- 2014/12/30 vs 2013/12/30
- 57%（1.57倍）
- 2015/12/30 vs 2014/12/30
- 33%（1.33倍）
- 2016/12/30 vs 2015/12/30
- -31%（0.69倍）
- 2017/12/29 vs 2016/12/30
- -21%（0.79倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/05/17 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
21円（2011/03/15） - 300%（4倍）
84円（5/17）