株価チャート
株価
5/16
- 前日 (5/15)
- 1,114
- 始値
- 1,102
- 高値
- 1,112
- 安値
- 1,080
- 終値 -2.78%
- 1,083
- 出来高 -34.3%
- 24,900
乖離率
- 株価（5日）
移動平均値 - -1.63%
1,101 - 株価（25日）
移動平均値 - +0.19%
1,081 - 出来高（5日）
移動平均値 - -25.14%
33,260
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 1,102 | 1,112 | 1,080 | 1,083 | -2.78% | 24,900 | 102億2546万 | +0.19% | 11.15 | 0.47 |
| 05/15 | 1,127 | 1,163 | 1,110 | 1,114 | -0.54% | 37,900 | 105億1816万 | +3.05% | 11.47 | 0.48 |
| 05/14 | 1,127 | 1,157 | 1,107 | 1,120 | -0.44% | 33,800 | 105億7481万 | +3.99% | 11.53 | 0.48 |
| 05/13 | 1,100 | 1,158 | 1,092 | 1,125 | +6.03% | 42,500 | 106億2202万 | +4.75% | 11.59 | 0.49 |
| 05/10 | 1,130 | 1,130 | 1,061 | 1,061 | -6.19% | 27,200 | 100億1774万 | -1.03% | 10.93 | 0.46 |
| 05/09 | 1,105 | 1,161 | 1,105 | 1,131 | +2.35% | 29,900 | 106億7867万 | +5.5% | 11.65 | 0.49 |
| 05/08 | 1,093 | 1,110 | 1,089 | 1,105 | +0.45% | 31,000 | 104億3318万 | +3.37% | 11.38 | 0.48 |
| 05/07 | 1,098 | 1,100 | 1,070 | 1,100 | +1.76% | 13,000 | 103億8598万 | +3.19% | 11.33 | 0.48 |
| 05/02 | 1,100 | 1,102 | 1,076 | 1,081 | -2.08% | 6,000 | 102億658万 | +1.5% | 11.13 | 0.47 |
| 05/01 | 1,082 | 1,108 | 1,082 | 1,104 | +2.03% | 8,700 | 104億2374万 | +4.05% | 11.37 | 0.48 |
| 04/30 | 1,101 | 1,101 | 1,064 | 1,082 | +3.94% | 17,200 | 102億1602万 | +2.46% | 11.14 | 0.47 |
| 04/26 | 1,069 | 1,099 | 1,030 | 1,041 | -1.05% | 8,000 | 98億2891万 | -1.05% | 10.72 | 0.45 |
| 04/25 | 1,094 | 1,094 | 1,050 | 1,052 | -4.8% | 17,200 | 99億3277万 | +0.19% | 10.83 | 0.46 |
| 04/24 | 1,073 | 1,105 | 1,067 | 1,105 | +3.27% | 23,400 | 104億3318万 | +5.54% | 11.38 | 0.48 |
| 04/23 | 1,059 | 1,077 | 1,051 | 1,070 | +0.94% | 14,900 | 101億272万 | +2.88% | 11.02 | 0.46 |
| 04/22 | 1,060 | 1,062 | 1,047 | 1,060 | -0.84% | 9,800 | 100億830万 | +2.51% | 10.92 | 0.46 |
| 04/19 | 1,072 | 1,079 | 1,036 | 1,069 | -0.28% | 34,700 | 100億9328万 | +3.99% | 11.01 | 0.46 |
| 04/18 | 1,030 | 1,074 | 1,029 | 1,072 | +4.38% | 12,800 | 101億2160万 | +4.89% | 11.04 | 0.46 |
| 04/17 | 1,014 | 1,050 | 1,011 | 1,027 | +0.69% | 30,700 | 96億9672万 | +1.08% | 10.58 | 0.44 |
| 04/16 | 1,042 | 1,046 | 1,000 | 1,020 | -2.3% | 42,000 | 96億3063万 | +0.69% | 10.5 | 0.44 |
| 04/15 | 1,016 | 1,053 | 1,014 | 1,044 | +0.68% | 25,500 | 98億5723万 | +3.57% | 10.75 | 0.45 |
| 04/12 | 1,100 | 1,104 | 1,037 | 1,037 | -6.58% | 25,400 | 97億9114万 | +3.39% | 10.68 | 0.45 |
| 04/11 | 1,092 | 1,110 | 1,083 | 1,110 | +1% | 11,600 | 104億8039万 | +11.22% | 11.43 | 0.48 |
| 04/10 | 1,103 | 1,150 | 1,086 | 1,099 | -0.36% | 31,400 | 103億7653万 | +10.9% | 11.32 | 0.48 |
| 04/09 | 1,099 | 1,178 | 1,093 | 1,103 | +1.29% | 71,300 | 104億1430万 | +12.09% | 11.36 | 0.48 |
| 04/08 | 1,074 | 1,091 | 1,055 | 1,089 | +5.73% | 23,500 | 102億8212万 | +11.35% | 11.21 | 0.47 |
| 04/05 | 1,009 | 1,043 | 1,009 | 1,030 | +0.1% | 25,300 | 97億2505万 | +5.97% | 10.61 | 0.45 |
| 04/04 | 1,080 | 1,080 | 1,011 | 1,029 | -4.72% | 16,800 | 97億1561万 | +6.41% | 10.6 | 0.45 |
| 04/03 | 1,049 | 1,097 | 1,047 | 1,080 | +2.37% | 21,000 | 101億9714万 | +12.27% | 11.12 | 0.47 |
| 04/02 | 1,064 | 1,076 | 1,053 | 1,055 | -0.85% | 14,600 | 99億6109万 | +10.36% | 10.86 | 0.46 |
| 04/01 | 1,059 | 1,099 | 1,048 | 1,064 | +3.4% | 51,900 | 100億4607万 | +12% | 10.96 | 0.46 |
| 03/29 | 1,062 | 1,062 | 1,021 | 1,029 | -3.02% | 17,900 | 97億1561万 | +9.12% | 10.6 | 0.45 |
| 03/28 | 993 | 1,100 | 993 | 1,061 | +7.72% | 62,300 | 100億1774万 | +13.11% | 10.93 | 0.46 |
| 03/27 | 990 | 994 | 974 | 985 | -0.51% | 9,200 | 93億17万 | +5.69% | 10.14 | 0.43 |
| 03/26 | 986 | 995 | 977 | 990 | +1.96% | 8,400 | 93億4738万 | +6.68% | 10.2 | 0.43 |
| 03/25 | 958 | 999 | 955 | 971 | -1.72% | 24,800 | 91億6798万 | +5.2% | 10 | 0.42 |
| 03/22 | 981 | 990 | 955 | 988 | +0.82% | 30,100 | 93億2849万 | +7.74% | 10.17 | 0.43 |
| 03/21 | 943 | 998 | 940 | 980 | +4.03% | 293,000 | 92億5296万 | +7.34% | 10.09 | 0.42 |
| 03/19 | 921 | 942 | 917 | 942 | +2.5% | 6,500 | 88億9417万 | +3.29% | 9.7 | 0.41 |
| 03/18 | 911 | 929 | 911 | 919 | +0.88% | 9,500 | 86億7701万 | +0.66% | 9.46 | 0.4 |
| 03/15 | 916 | 925 | 910 | 911 | -0.44% | 5,900 | 86億147万 | -0.55% | 9.38 | 0.39 |
| 03/14 | 925 | 935 | 914 | 915 | -0.87% | 7,400 | 86億3924万 | -0.33% | 9.42 | 0.4 |
| 03/13 | 948 | 948 | 923 | 923 | -2.12% | 4,800 | 87億1478万 | +0.33% | 9.51 | 0.4 |
| 03/12 | 918 | 943 | 911 | 943 | +3.29% | 7,600 | 89億361万 | +2.39% | 9.71 | 0.41 |
| 03/11 | 919 | 921 | 912 | 913 | +0.33% | 3,200 | 86億2036万 | -0.98% | 9.4 | 0.4 |
| 03/08 | 910 | 925 | 909 | 910 | 0% | 8,000 | 85億9203万 | -1.52% | 9.37 | 0.39 |
| 03/07 | 942 | 942 | 908 | 910 | -3.7% | 12,300 | 85億9203万 | -1.73% | 9.37 | 0.39 |
| 03/06 | 901 | 950 | 901 | 945 | +3.5% | 12,600 | 89億2250万 | +1.83% | 9.73 | 0.41 |
| 03/05 | 950 | 950 | 911 | 913 | -4.1% | 15,600 | 86億2036万 | -1.62% | 9.4 | 0.4 |
| 03/04 | 940 | 971 | 940 | 952 | +1.28% | 15,800 | 89億8859万 | +2.48% | 9.8 | 0.41 |
| 03/01 | 920 | 940 | 918 | 940 | +3.41% | 12,800 | 88億7529万 | +1.29% | 9.68 | 0.41 |
| 02/29 | 918 | 918 | 902 | 909 | -0.11% | 13,100 | 85億8259万 | -2.05% | 9.36 | 0.39 |
| 02/28 | 918 | 931 | 903 | 910 | -0.87% | 9,500 | 85億9203万 | -2.15% | 9.37 | 0.39 |
| 02/27 | 908 | 918 | 896 | 918 | +2% | 18,000 | 86億6757万 | -1.4% | 9.45 | 0.4 |
| 02/26 | 897 | 911 | 887 | 900 | +1.01% | 19,400 | 84億9762万 | -3.43% | 9.27 | 0.39 |
| 02/22 | 908 | 908 | 891 | 891 | -1.22% | 11,400 | 84億1264万 | -4.71% | 9.18 | 0.39 |
| 02/21 | 900 | 907 | 897 | 902 | -0.66% | 900 | 85億1650万 | -3.74% | 9.29 | 0.39 |
| 02/20 | 904 | 917 | 892 | 908 | +0.67% | 18,700 | 85億7315万 | -3.4% | 9.35 | 0.39 |
| 02/19 | 874 | 912 | 869 | 902 | +4.76% | 15,700 | 85億1650万 | -4.35% | 9.29 | 0.39 |
| 02/16 | 838 | 874 | 832 | 861 | +4.87% | 34,900 | 81億2938万 | -8.89% | 8.87 | 0.37 |
| 02/15 | 895 | 895 | 807 | 821 | -8.47% | 79,500 | 77億5171万 | -13.58% | 8.45 | 0.36 |
| 02/14 | 946 | 951 | 884 | 897 | -5.78% | 25,200 | 84億6929万 | -6.17% | 9.24 | 0.39 |
| 02/13 | 965 | 970 | 944 | 952 | -1.86% | 6,600 | 89億8859万 | -0.83% | 9.8 | 0.41 |
| 02/09 | 964 | 971 | 957 | 970 | -0.21% | 4,300 | 91億5854万 | +1.04% | 9.99 | 0.42 |
| 02/08 | 961 | 973 | 937 | 972 | +0.31% | 7,900 | 91億7742万 | +1.36% | 10.01 | 0.42 |
| 02/07 | 965 | 971 | 960 | 969 | +0.31% | 1,500 | 91億4910万 | +1.25% | 9.98 | 0.42 |
| 02/06 | 960 | 967 | 957 | 966 | +0.63% | 3,000 | 91億2077万 | +1.05% | 9.95 | 0.42 |
| 02/05 | 953 | 973 | 953 | 960 | +0.63% | 11,200 | 90億6412万 | +0.52% | 9.89 | 0.42 |
| 02/02 | 985 | 985 | 936 | 954 | -1.95% | 16,200 | 90億747万 | 0% | 9.82 | 0.41 |
| 02/01 | 957 | 976 | 957 | 973 | +1.67% | 10,400 | 91億8687万 | +2.1% | 10.02 | 0.42 |
| 01/31 | 952 | 957 | 946 | 957 | +0.74% | 6,600 | 90億3580万 | +0.53% | 9.86 | 0.41 |
| 01/30 | 943 | 951 | 940 | 950 | +0.21% | 3,400 | 89億6971万 | -0.11% | 9.78 | 0.41 |
| 01/29 | 950 | 951 | 940 | 948 | 0% | 7,700 | 89億5082万 | -0.21% | 9.76 | 0.41 |
| 01/26 | 922 | 950 | 922 | 948 | +1.5% | 12,400 | 89億5082万 | -0.11% | 9.76 | 0.41 |
| 01/25 | 940 | 940 | 932 | 934 | -0.53% | 5,300 | 88億1864万 | -1.48% | 9.62 | 0.4 |
| 01/24 | 944 | 946 | 937 | 939 | -0.74% | 4,900 | 88億6585万 | -1.05% | 9.67 | 0.41 |
| 01/23 | 943 | 951 | 936 | 946 | +0.32% | 11,200 | 89億3194万 | -0.32% | 9.74 | 0.41 |
| 01/22 | 939 | 952 | 930 | 943 | +0.21% | 6,800 | 89億361万 | -0.84% | 9.71 | 0.41 |
| 01/19 | 961 | 963 | 933 | 941 | -2.08% | 10,300 | 88億8473万 | -0.95% | 9.69 | 0.41 |
| 01/18 | 951 | 970 | 951 | 961 | +1.05% | 4,600 | 90億7356万 | +0.73% | 9.9 | 0.42 |
| 01/17 | 976 | 976 | 951 | 951 | -1.65% | 6,500 | 89億7915万 | -0.11% | 9.79 | 0.41 |
| 01/16 | 989 | 989 | 953 | 967 | -2.91% | 15,300 | 91億3022万 | +1.68% | 9.96 | 0.42 |
| 01/15 | 956 | 1,000 | 956 | 996 | +4.4% | 29,500 | 94億403万 | +5.17% | 10.26 | 0.43 |
| 01/12 | 971 | 977 | 954 | 954 | -1.65% | 5,400 | 90億747万 | +1.38% | 9.82 | 0.41 |
| 01/11 | 979 | 994 | 960 | 970 | -1.22% | 21,300 | 91億5854万 | +3.63% | 9.99 | 0.42 |
| 01/10 | 985 | 998 | 964 | 982 | -1.31% | 26,100 | 92億7184万 | +5.59% | 10.11 | 0.43 |
| 01/09 | 946 | 1,008 | 938 | 995 | +5.18% | 44,000 | 93億9459万 | +7.68% | 10.25 | 0.43 |
| 01/05 | 949 | 962 | 945 | 946 | -0.42% | 3,200 | 89億3194万 | +3.16% | 9.74 | 0.41 |
| 01/04 | 937 | 950 | 930 | 950 | +2.04% | 4,700 | 89億6971万 | +4.17% | 9.78 | 0.41 |
| 2023 | ||||||||||
| 12/29 | 927 | 960 | 920 | 931 | +0.32% | 7,600 | 87億9031万 | +2.65% | 10.68 | 0.41 |
| 12/28 | 905 | 941 | 905 | 928 | -1.28% | 25,300 | 87億6199万 | +2.88% | 10.65 | 0.41 |
| 12/27 | 935 | 946 | 929 | 940 | -0.42% | 12,900 | 88億7529万 | +4.79% | 10.79 | 0.41 |
| 12/26 | 930 | 949 | 925 | 944 | +0.21% | 11,300 | 89億1305万 | +5.83% | 10.83 | 0.41 |
| 12/25 | 930 | 946 | 930 | 942 | +1.73% | 8,200 | 88億9417万 | +6.32% | 10.81 | 0.41 |
| 12/22 | 922 | 943 | 922 | 926 | -0.86% | 7,400 | 87億4310万 | +5.35% | 10.62 | 0.41 |
| 12/21 | 921 | 934 | 914 | 934 | +0.32% | 12,800 | 88億1864万 | +6.86% | 10.72 | 0.41 |
| 12/20 | 925 | 974 | 925 | 931 | -0.43% | 16,700 | 87億9031万 | +7.38% | 10.68 | 0.41 |
| 12/19 | 915 | 939 | 912 | 935 | +1.19% | 9,300 | 88億2808万 | +8.59% | 10.73 | 0.41 |
| 12/18 | 929 | 930 | 900 | 924 | -2.12% | 30,700 | 87億2422万 | +8.32% | 10.6 | 0.41 |
| 12/15 | 939 | 969 | 917 | 944 | -1.05% | 50,400 | 89億1305万 | +11.58% | 10.83 | 0.41 |
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 | 1,029 6/7 | 599 3/17 | 781,100 5/15 | - | - | +31.48% 5/15 | -17.69% 1/22 |
| 2009年 3月期 | 1,190 5/26 | 240 3/18 | 175,700 5/15 | - | - | +39.69% 5/23 | -26.64% 1/27 |
| 2010年 3月期 | 523 3/19 | 245 4/3 | 307,600 3/1 | - | - | +38.38% 6/8 | -21.24% 7/13 |
| 2011年 3月期 | 594 2/9 | 350 10/26 | 202,200 10/26 | 56億795万 | 33億435万 | +15.51% 2/8 | -29.27% 3/15 |
| 2012年 3月期 | 486 4/4 | 287 11/21 | 136,100 11/16 | 45億8832万 | 27億956万 | +16.69% 12/12 | -12.02% 11/18 |
| 2013年 3月期 | 609 3/25 | 390 4/6 4/5 | 57,700 4/11 | 57億4956万 | 36億8199万 | +20.33% 3/18 | -6.27% 10/26 |
| 2014年 3月期 | 690 5/8 | 345 3/31 | 389,500 5/17 | 65億1429万 | 32億5742万 | +13.14% 5/8 | -25.77% 5/24 |
| 2015年 3月期 | 405 10/6 | 284 5/19 | 1,392,800 10/6 | 38億2392万 | 26億8147万 | +13.71% 10/6 | -17.36% 5/19 |
| 2016年 3月期 | 575 8/21 | 361 2/12 | 367,400 8/10 | 54億2903万 | 34億848万 | +17.1% 7/24 | -20.93% 2/12 |
| 2017年 3月期 | 890 2/9 | 415 7/7 6/24 | 516,100 2/9 | 84億320万 | 39億1834万 | +28.64% 11/1 | -12.95% 5/15 |
| 2018年 12月期 | 841 2/1 | 451 12/26 | 362,700 7/6 | 79億4055万 | 42億5825万 | +7.6% 7/31 | -27.11% 12/26 |
| 2019年 12月期 | 628 11/28 | 492 8/30 | 451,600 12/30 | 59億2945万 | 46億4536万 | +11.08% 11/29 | -9.41% 8/9 |
| 2020年 12月期 | 608 1/9 | 362 3/19 | 68,800 3/13 | 57億4061万 | 34億1793万 | +9.29% 7/1 | -26.98% 3/19 |
| 2021年 12月期 | 825 12/21 | 492 1/14 | 1,880,500 5/13 | 77億8948万 | 46億4536万 | +22.95% 5/12 | -17.09% 8/20 |
| 2022年 12月期 | 865 9/7 | 542 3/8 | 493,600 9/21 | 81億6715万 | 51億1745万 | +14.32% 6/13 | -15.83% 3/8 |
| 2023年 12月期 | 1,137 12/12 | 700 8/17 | 243,800 12/12 | 107億3532万 | 66億926万 | +28.1% 12/11 | -5.86% 8/17 |
| 最新 | 1,083 2024/5/16 | 24,900 | 102億2546万 | +0.19% 1,081 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 108%（2.08倍）
- 2005/12/30 vs 2004/12/30
- 67%（1.67倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- 32%（1.32倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- -33%（0.67倍）
- 2010/12/30 vs 2009/12/30
- 59%（1.59倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 24%（1.24倍）
- 2013/12/30 vs 2012/12/28
- -12%（0.88倍）
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 31%（1.31倍）
- 2016/12/30 vs 2015/12/30
- 37%（1.37倍）
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 50%（1.5倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/05/16 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
240円（2009/03/18） - 351%（4.51倍）
1,083円（5/16）