株価チャート
株価
5/17
- 前日 (5/16)
- 116
- 始値
- 116
- 高値
- 117
- 安値
- 113
- 終値 -2.59%
- 113
- 出来高 -25.89%
- 307,200
乖離率
- 株価（5日）
移動平均値 - -3.42%
117 - 株価（25日）
移動平均値 - 0%
113 - 出来高（5日）
移動平均値 - -56.29%
702,760
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 | 116 | 117 | 113 | 113 | -2.59% | 307,200 | 27億3005万 | 0% | 22.74 | 4.56 |
| 05/16 | 116 | 118 | 114 | 116 | +1.75% | 414,500 | 28億253万 | +2.65% | 23.34 | 4.68 |
| 05/15 | 117 | 117 | 113 | 114 | -2.56% | 657,300 | 27億5421万 | +1.79% | 22.94 | 4.6 |
| 05/14 | 126 | 126 | 116 | 117 | -7.14% | 1,347,800 | 28億2669万 | +4.46% | 23.54 | 4.72 |
| 05/13 | 126 | 129 | 125 | 126 | -0.79% | 787,000 | 30億4413万 | +13.51% | 25.35 | 5.09 |
| 05/10 | 125 | 127 | 124 | 127 | +0.79% | 655,900 | 30億6829万 | +15.45% | 25.56 | 5.13 |
| 05/09 | 133 | 133 | 124 | 126 | 0% | 2,915,000 | 30億4413万 | +14.55% | 25.35 | 5.09 |
| 05/08 | 140 | 140 | 126 | 126 | -19.23% | 11,607,200 | 30億4413万 | +15.6% | 25.35 | 5.09 |
| 05/07 | 169 | 175 | 141 | 156 | +0.65% | 35,593,100 | 37億6892万 | +44.44% | 31.39 | 6.3 |
| 05/02 | 114 | 155 | 112 | 155 | +47.62% | 22,560,900 | 37億4476万 | +46.23% | 31.19 | 6.26 |
| 05/01 | 104 | 105 | 103 | 105 | +0.96% | 54,400 | 25億3677万 | +0.96% | 21.13 | 4.24 |
| 04/30 | 104 | 104 | 103 | 104 | 0% | 36,500 | 25億1261万 | -0.95% | 20.93 | 4.2 |
| 04/26 | 104 | 104 | 103 | 104 | 0% | 20,300 | 25億1261万 | -0.95% | 20.93 | 4.2 |
| 04/25 | 103 | 104 | 102 | 104 | +0.97% | 53,500 | 25億1261万 | -1.89% | 20.93 | 4.2 |
| 04/24 | 103 | 103 | 102 | 103 | 0% | 20,200 | 24億8845万 | -2.83% | 20.73 | 4.16 |
| 04/23 | 102 | 103 | 101 | 103 | +0.98% | 61,000 | 24億8845万 | -2.83% | 20.73 | 4.16 |
| 04/22 | 102 | 103 | 101 | 102 | 0% | 116,300 | 24億6429万 | -3.77% | 20.53 | 4.12 |
| 04/19 | 103 | 103 | 101 | 102 | 0% | 76,600 | 24億6429万 | -4.67% | 20.53 | 4.12 |
| 04/18 | 103 | 103 | 102 | 102 | -0.97% | 69,800 | 24億6429万 | -4.67% | 20.53 | 4.12 |
| 04/17 | 102 | 103 | 102 | 103 | 0% | 51,800 | 24億8845万 | -4.63% | 20.73 | 4.16 |
| 04/16 | 103 | 104 | 102 | 103 | 0% | 71,700 | 24億8845万 | -4.63% | 20.73 | 4.16 |
| 04/15 | 103 | 104 | 103 | 103 | -0.96% | 37,800 | 24億8845万 | -4.63% | 20.73 | 4.16 |
| 04/12 | 105 | 105 | 104 | 104 | -0.95% | 28,300 | 25億1261万 | -4.59% | 20.93 | 4.2 |
| 04/11 | 104 | 105 | 103 | 105 | +0.96% | 39,800 | 25億3677万 | -3.67% | 21.13 | 4.24 |
| 04/10 | 104 | 104 | 103 | 104 | 0% | 28,300 | 25億1261万 | -4.59% | 20.93 | 4.2 |
| 04/09 | 105 | 105 | 102 | 104 | 0% | 68,000 | 25億1261万 | -4.59% | 20.93 | 4.2 |
| 04/08 | 104 | 105 | 103 | 104 | -0.95% | 52,500 | 25億1261万 | -5.45% | 20.93 | 4.2 |
| 04/05 | 103 | 105 | 103 | 105 | +0.96% | 73,700 | 25億3677万 | -4.55% | 21.13 | 4.24 |
| 04/04 | 104 | 106 | 103 | 104 | 0% | 89,200 | 25億1261万 | -5.45% | 20.93 | 4.2 |
| 04/03 | 105 | 106 | 102 | 104 | -0.95% | 243,400 | 25億1261万 | -6.31% | 20.93 | 4.2 |
| 04/02 | 107 | 107 | 105 | 105 | -0.94% | 77,800 | 25億3677万 | -5.41% | 21.13 | 4.24 |
| 04/01 | 107 | 107 | 106 | 106 | -0.93% | 65,900 | 25億6093万 | -4.5% | 21.33 | 4.28 |
| 03/29 | 107 | 108 | 106 | 107 | +0.94% | 62,200 | 25億8509万 | -3.6% | 19.88 | 4.32 |
| 03/28 | 108 | 109 | 106 | 106 | -6.19% | 381,700 | 25億6093万 | -5.36% | 19.69 | 4.28 |
| 03/27 | 112 | 113 | 110 | 113 | +0.89% | 937,700 | 27億3005万 | +0.89% | 20.99 | 4.56 |
| 03/26 | 117 | 117 | 111 | 112 | -4.27% | 326,100 | 27億589万 | 0% | 20.8 | 4.52 |
| 03/25 | 114 | 117 | 113 | 117 | +3.54% | 332,500 | 28億2669万 | +4.46% | 21.73 | 4.72 |
| 03/22 | 112 | 114 | 111 | 113 | +1.8% | 167,900 | 27億3005万 | +1.8% | 20.99 | 4.56 |
| 03/21 | 112 | 112 | 111 | 111 | 0% | 96,900 | 26億8173万 | 0% | 20.62 | 4.48 |
| 03/19 | 111 | 112 | 110 | 111 | 0% | 76,600 | 26億8173万 | 0% | 20.62 | 4.48 |
| 03/18 | 112 | 113 | 111 | 111 | -0.89% | 73,800 | 26億8173万 | 0% | 20.62 | 4.48 |
| 03/15 | 111 | 112 | 110 | 112 | 0% | 107,700 | 27億589万 | 0% | 20.8 | 4.52 |
| 03/14 | 112 | 112 | 111 | 112 | +0.9% | 27,000 | 27億589万 | 0% | 20.8 | 4.52 |
| 03/13 | 112 | 112 | 111 | 111 | 0% | 22,400 | 26億8173万 | -0.89% | 20.62 | 4.48 |
| 03/12 | 111 | 112 | 111 | 111 | 0% | 55,900 | 26億8173万 | -0.89% | 20.62 | 4.48 |
| 03/11 | 112 | 113 | 111 | 111 | 0% | 64,100 | 26億8173万 | -1.77% | 20.62 | 4.48 |
| 03/08 | 112 | 113 | 111 | 111 | -1.77% | 34,900 | 26億8173万 | -1.77% | 20.62 | 4.48 |
| 03/07 | 111 | 113 | 111 | 113 | +1.8% | 67,800 | 27億3005万 | 0% | 20.99 | 4.56 |
| 03/06 | 111 | 113 | 111 | 111 | 0% | 69,500 | 26億8173万 | -1.77% | 20.62 | 4.48 |
| 03/05 | 113 | 113 | 111 | 111 | -0.89% | 58,200 | 26億8173万 | -1.77% | 20.62 | 4.48 |
| 03/04 | 112 | 113 | 112 | 112 | -0.88% | 44,800 | 27億589万 | -1.75% | 20.8 | 4.52 |
| 03/01 | 113 | 113 | 112 | 113 | +0.89% | 59,100 | 27億3005万 | -0.88% | 20.99 | 4.56 |
| 02/29 | 113 | 113 | 112 | 112 | -0.88% | 29,600 | 27億589万 | -1.75% | 20.8 | 4.52 |
| 02/28 | 111 | 113 | 110 | 113 | +2.73% | 93,500 | 27億3005万 | -0.88% | 20.99 | 4.56 |
| 02/27 | 112 | 112 | 109 | 110 | -0.9% | 118,200 | 26億5757万 | -3.51% | 20.43 | 4.44 |
| 02/26 | 112 | 112 | 111 | 111 | 0% | 67,300 | 26億8173万 | -2.63% | 20.62 | 4.48 |
| 02/22 | 112 | 113 | 111 | 111 | -0.89% | 51,700 | 26億8173万 | -2.63% | 20.62 | 4.48 |
| 02/21 | 113 | 113 | 111 | 112 | 0% | 56,000 | 27億589万 | -1.75% | 20.8 | 4.52 |
| 02/20 | 110 | 113 | 110 | 112 | +1.82% | 82,100 | 27億589万 | -1.75% | 20.8 | 4.52 |
| 02/19 | 111 | 112 | 110 | 110 | 0% | 54,500 | 26億5757万 | -2.65% | 20.43 | 4.44 |
| 02/16 | 109 | 112 | 109 | 110 | 0% | 83,600 | 26億5757万 | -2.65% | 20.43 | 4.44 |
| 02/15 | 111 | 112 | 110 | 110 | -0.9% | 98,100 | 26億5757万 | -3.51% | 20.43 | 4.44 |
| 02/14 | 110 | 113 | 110 | 111 | +0.91% | 79,400 | 26億8173万 | -2.63% | 20.62 | 4.48 |
| 02/13 | 112 | 112 | 108 | 110 | -5.17% | 282,600 | 26億5757万 | -3.51% | 20.43 | 4.44 |
| 02/09 | 115 | 117 | 114 | 116 | 0% | 107,800 | 28億253万 | +1.75% | 21.55 | 4.68 |
| 02/08 | 115 | 116 | 114 | 116 | +0.87% | 124,800 | 28億253万 | +1.75% | 21.55 | 4.68 |
| 02/07 | 116 | 117 | 113 | 115 | -0.86% | 197,400 | 27億7837万 | +1.77% | 21.36 | 4.64 |
| 02/06 | 120 | 120 | 116 | 116 | -2.52% | 143,200 | 28億253万 | +2.65% | 21.55 | 4.68 |
| 02/05 | 117 | 119 | 117 | 119 | +1.71% | 90,400 | 28億7501万 | +5.31% | 22.1 | 4.8 |
| 02/02 | 118 | 118 | 117 | 117 | 0% | 52,200 | 28億2669万 | +4.46% | 21.73 | 4.72 |
| 02/01 | 117 | 118 | 115 | 117 | -0.85% | 132,800 | 28億2669万 | +5.41% | 21.73 | 4.72 |
| 01/31 | 116 | 118 | 115 | 118 | +0.85% | 167,800 | 28億5085万 | +6.31% | 21.92 | 4.76 |
| 01/30 | 116 | 118 | 116 | 117 | +1.74% | 94,700 | 28億2669万 | +6.36% | 21.73 | 4.72 |
| 01/29 | 116 | 117 | 115 | 115 | 0% | 55,600 | 27億7837万 | +4.55% | 21.36 | 4.64 |
| 01/26 | 116 | 117 | 115 | 115 | 0% | 86,500 | 27億7837万 | +4.55% | 21.36 | 4.64 |
| 01/25 | 114 | 117 | 113 | 115 | +1.77% | 150,500 | 27億7837万 | +5.5% | 21.36 | 4.64 |
| 01/24 | 113 | 114 | 112 | 113 | 0% | 104,200 | 27億3005万 | +3.67% | 20.99 | 4.56 |
| 01/23 | 113 | 113 | 111 | 113 | 0% | 99,400 | 27億3005万 | +3.67% | 20.99 | 4.56 |
| 01/22 | 110 | 113 | 110 | 113 | +2.73% | 84,500 | 27億3005万 | +4.63% | 20.99 | 4.56 |
| 01/19 | 111 | 112 | 110 | 110 | 0% | 51,500 | 26億5757万 | +2.8% | 20.43 | 4.44 |
| 01/18 | 110 | 111 | 110 | 110 | 0% | 56,600 | 26億5757万 | +2.8% | 20.43 | 4.44 |
| 01/17 | 111 | 112 | 110 | 110 | -0.9% | 55,100 | 26億5757万 | +3.77% | 20.43 | 4.44 |
| 01/16 | 111 | 112 | 110 | 111 | +0.91% | 106,800 | 26億8173万 | +5.71% | 20.62 | 4.48 |
| 01/15 | 110 | 112 | 110 | 110 | 0% | 72,300 | 26億5757万 | +4.76% | 20.43 | 4.44 |
| 01/12 | 112 | 112 | 110 | 110 | -0.9% | 157,100 | 26億5757万 | +5.77% | 20.43 | 4.44 |
| 01/11 | 112 | 113 | 111 | 111 | -0.89% | 81,000 | 26億8173万 | +6.73% | 20.62 | 4.48 |
| 01/10 | 112 | 113 | 111 | 112 | -0.88% | 110,700 | 27億589万 | +8.74% | 20.8 | 4.52 |
| 01/09 | 113 | 113 | 111 | 113 | +1.8% | 160,800 | 27億3005万 | +9.71% | 20.99 | 4.56 |
| 01/05 | 114 | 114 | 110 | 111 | 0% | 193,200 | 26億8173万 | +8.82% | 20.62 | 4.48 |
| 01/04 | 109 | 113 | 109 | 111 | +1.83% | 240,400 | 26億8173万 | +9.9% | 20.62 | 4.48 |
| 2023 | ||||||||||
| 12/29 | 108 | 111 | 108 | 109 | +0.93% | 332,900 | 26億3341万 | +7.92% | 20.25 | 4.57 |
| 12/28 | 106 | 108 | 106 | 108 | +1.89% | 159,000 | 26億925万 | +8% | 20.06 | 4.53 |
| 12/27 | 107 | 108 | 105 | 106 | +0.95% | 371,300 | 25億6093万 | +7.07% | 19.69 | 4.45 |
| 12/26 | 106 | 106 | 104 | 105 | +0.96% | 162,100 | 25億3677万 | +6.06% | 19.5 | 4.4 |
| 12/25 | 105 | 105 | 104 | 104 | 0% | 245,800 | 25億1261万 | +6.12% | 19.32 | 4.36 |
| 12/22 | 106 | 106 | 104 | 104 | -0.95% | 197,400 | 25億1261万 | +6.12% | 19.32 | 4.36 |
| 12/21 | 105 | 107 | 104 | 105 | -0.94% | 250,300 | 25億3677万 | +7.14% | 19.5 | 4.4 |
| 12/20 | 104 | 108 | 103 | 106 | +2.91% | 428,300 | 25億6093万 | +9.28% | 19.69 | 4.45 |
| 12/19 | 106 | 108 | 103 | 103 | 0% | 405,700 | 24億8845万 | +6.19% | 19.13 | 4.32 |
| 12/18 | 105 | 106 | 102 | 103 | -1.9% | 817,400 | 24億8845万 | +7.29% | 19.13 | 4.32 |
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 | |
| 2007年 3月期 | 3,700 370,000 4/5 | 283 28,330 3/19 | 361,000 3,610 10/26 | - | - | +31.2% 10/26 | -39.53% 11/21 |
| 2008年 3月期 | 350 35,000 4/2 | 90 9,020 3/17 | 186,100 1,861 6/11 | - | - | +38.29% 6/18 | -25.64% 11/12 |
| 2009年 3月期 | 125 12,450 5/21 | 37 3,660 12/11 | 35,200 352 9/30 | - | - | +54.4% 1/6 | -38.73% 12/10 |
| 2010年 3月期 | 151 15,130 7/1 | 44 4,410 3/17 | 365,600 3,656 7/1 | - | - | +147.69% 7/1 | -18.96% 9/28 |
| 2011年 3月期 | 63 6,300 5/20 | 18 1,820 3/16 | 166,900 1,669 2/25 | 904億2390万 | 261億2246万 | +38.45% 12/15 | -28.21% 3/15 |
| 2012年 3月期 | 37 3,700 7/4 | 16 1,660 2/7 1,610 1/30 | 420,100 4,201 7/4 | 531億610万 | 231億833万 | +36.64% 7/4 | -18.9% 1/17 |
| 2013年 3月期 | 23 2,250 1/28 | 15 1,590 10/22 1,570 10/18 他4件 | 574,200 5,742 3/14 | 322億9425万 | 217億7350万 | +73.18% 4/25 | -12.43% 8/31 |
| 2014年 3月期 | 302 30,200 5/31 | 16 1,686 4/4 1,630 4/2 | 7,959,500 11/26 | 4334億6060万 | 233億9539万 | +296.45% 5/30 | -46.38% 6/26 |
| 2015年 3月期 | 157 3/16 | 39 5/21 5/20 | 18,135,000 2/18 | 36億3425万 | 8億2950万 | +79.43% 3/5 | -18% 5/21 |
| 2016年 3月期 | 247 7/3 | 80 2/12 | 26,813,900 6/29 | 57億3793万 | 18億7072万 | +85.5% 7/2 | -25.73% 8/24 |
| 2017年 3月期 | 165 3/15 | 80 11/9 | 18,232,700 3/14 | 38億6129万 | 18億7214万 | +38.89% 3/14 | -11.97% 4/12 |
| 2018年 3月期 | 154 7/13 | 100 5/18 | 14,497,000 7/13 | 36億387万 | 23億4018万 | +24.25% 7/13 | -8.64% 2/6 |
| 2019年 3月期 | 132 4/25 | 58 12/25 | 3,705,800 1/22 | 30億9114万 | 13億5852万 | +14.48% 3/4 | -33.55% 12/25 |
| 2020年 3月期 | 132 2/3 | 59 3/17 | 21,497,500 10/10 | 30億9180万 | 13億8194万 | +39.02% 10/16 | -34.1% 3/16 |
| 2021年 3月期 | 169 6/23 | 68 4/6 | 14,618,500 6/23 | 39億6183万 | 15億9411万 | +47.99% 6/23 | -15.64% 10/30 |
| 2022年 3月期 | 149 6/18 | 93 2/24 1/27 | 32,705,000 6/18 | 35億2978万 | 22億1710万 | +45.79% 6/18 | -7.15% 7/21 |
| 2023年 3月期 | 113 2/13 | 94 12/21 12/9 他4件 | 2,424,300 2/21 | 27億1694万 | 22億5015万 | +8.26% 2/13 | -5.53% 4/5 |
| 2024年 3月期 | 123 12/14 | 92 11/10 11/2 他5件 | 11,600,300 12/14 | 29億7165万 | 22億2270万 | +46.17% 5/2 | -6.1% 4/3 |
| 最新 | 113 2024/5/17 | 307,200 | 27億3005万 | 0% 113 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -83%（0.17倍）
- 2007/12/28 vs 2006/12/29
- -84%（0.16倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -29%（0.71倍）
- 2011/12/30 vs 2010/12/30
- -45%（0.55倍）
- 2012/12/28 vs 2011/12/30
- -22%（0.78倍）
- 2013/12/30 vs 2012/12/28
- 325%（4.25倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- 102%（2.02倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/05/17 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
16円（2012/10/22） - 611%（7.11倍）
113円（5/17）