株価チャート
株価
5/16
- 前日 (5/15)
- 984
- 始値
- 984
- 高値
- 984
- 安値
- 968
- 終値 -0.51%
- 979
- 出来高 +4.94%
- 8,500
乖離率
- 株価（5日）
移動平均値 - +0.1%
978 - 株価（25日）
移動平均値 - +1.77%
962 - 出来高（5日）
移動平均値 - -27.47%
11,720
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 | 984 | 984 | 968 | 979 | -0.51% | 8,500 | 55億8372万 | +1.77% | 11.61 | 0.53 |
| 05/15 | 979 | 984 | 968 | 984 | +0.61% | 8,100 | 56億1224万 | +2.61% | 11.67 | 0.54 |
| 05/14 | 985 | 985 | 944 | 978 | +0.2% | 10,500 | 55億7802万 | +2.3% | 11.59 | 0.53 |
| 05/13 | 975 | 990 | 970 | 976 | +0.21% | 18,000 | 55億6661万 | +2.31% | 11.57 | 0.53 |
| 05/10 | 973 | 980 | 944 | 974 | -0.1% | 13,500 | 55億5520万 | +2.42% | 11.55 | 0.53 |
| 05/09 | 991 | 991 | 975 | 975 | -1.32% | 2,400 | 55億6091万 | +2.85% | 11.56 | 0.53 |
| 05/08 | 989 | 998 | 977 | 988 | -1% | 7,700 | 56億3505万 | +4.44% | 11.71 | 0.54 |
| 05/07 | 987 | 1,010 | 972 | 998 | +1.01% | 13,300 | 56億9209万 | +5.83% | 11.83 | 0.54 |
| 05/02 | 955 | 999 | 955 | 988 | +3.46% | 31,000 | 56億3505万 | +5.22% | 11.71 | 0.54 |
| 05/01 | 954 | 959 | 952 | 955 | -0.1% | 3,800 | 54億4684万 | +2.03% | 11.32 | 0.52 |
| 04/30 | 960 | 960 | 950 | 956 | -0.42% | 1,300 | 54億5254万 | +2.25% | 11.33 | 0.52 |
| 04/26 | 954 | 960 | 950 | 960 | +0.31% | 5,600 | 54億7536万 | +2.78% | 11.38 | 0.52 |
| 04/25 | 974 | 974 | 957 | 957 | -1.85% | 3,300 | 54億5824万 | +2.68% | 11.34 | 0.52 |
| 04/24 | 975 | 976 | 961 | 975 | -0.1% | 10,200 | 55億6091万 | +4.73% | 11.56 | 0.53 |
| 04/23 | 952 | 977 | 952 | 976 | +2.31% | 5,700 | 55億6661万 | +5.17% | 11.57 | 0.53 |
| 04/22 | 965 | 965 | 940 | 954 | +0.21% | 9,500 | 54億4113万 | +3.14% | 11.31 | 0.52 |
| 04/19 | 978 | 978 | 935 | 952 | -2.06% | 22,300 | 54億2973万 | +3.14% | 11.29 | 0.52 |
| 04/18 | 955 | 978 | 955 | 972 | +1.78% | 8,000 | 55億4380万 | +5.54% | 11.52 | 0.53 |
| 04/17 | 955 | 970 | 949 | 955 | +0.42% | 21,800 | 54億4684万 | +4.03% | 11.32 | 0.52 |
| 04/16 | 939 | 955 | 937 | 951 | +0.85% | 13,400 | 54億2402万 | +3.82% | 11.27 | 0.52 |
| 04/15 | 940 | 946 | 935 | 943 | 0% | 13,200 | 53億7840万 | +3.17% | 11.18 | 0.51 |
| 04/12 | 928 | 943 | 924 | 943 | +1.62% | 17,000 | 53億7840万 | +3.4% | 11.18 | 0.51 |
| 04/11 | 917 | 928 | 917 | 928 | +0.76% | 3,700 | 52億9284万 | +1.98% | 11 | 0.5 |
| 04/10 | 915 | 926 | 912 | 921 | +0.77% | 6,300 | 52億5292万 | +1.32% | 10.92 | 0.5 |
| 04/09 | 910 | 914 | 909 | 914 | +0.44% | 3,600 | 52億1299万 | +0.66% | 10.84 | 0.5 |
| 04/08 | 910 | 914 | 910 | 910 | 0% | 1,200 | 51億9018万 | +0.22% | 10.79 | 0.49 |
| 04/05 | 908 | 910 | 907 | 910 | +0.11% | 4,600 | 51億9018万 | +0.33% | 10.79 | 0.49 |
| 04/04 | 910 | 910 | 908 | 909 | 0% | 6,500 | 51億8448万 | +0.22% | 10.78 | 0.49 |
| 04/03 | 909 | 910 | 907 | 909 | 0% | 5,100 | 51億8448万 | +0.33% | 10.78 | 0.49 |
| 04/02 | 910 | 911 | 909 | 909 | 0% | 5,900 | 51億8448万 | +0.33% | 10.78 | 0.49 |
| 04/01 | 913 | 913 | 908 | 909 | -0.44% | 13,300 | 51億8448万 | +0.33% | 10.78 | 0.49 |
| 03/29 | 910 | 913 | 907 | 913 | +0.33% | 5,900 | 52億729万 | +0.77% | - | 0.51 |
| 03/28 | 902 | 910 | 900 | 910 | -0.98% | 6,700 | 51億9018万 | +0.55% | - | 0.51 |
| 03/27 | 923 | 923 | 918 | 919 | -0.33% | 16,500 | 52億4151万 | +1.55% | - | 0.51 |
| 03/26 | 923 | 923 | 920 | 922 | -0.11% | 8,300 | 52億5862万 | +1.99% | - | 0.52 |
| 03/25 | 928 | 928 | 921 | 923 | +0.22% | 10,200 | 52億6433万 | +2.21% | - | 0.52 |
| 03/22 | 920 | 926 | 919 | 921 | +0.44% | 19,700 | 52億5292万 | +2.22% | - | 0.52 |
| 03/21 | 906 | 922 | 905 | 917 | +1.66% | 30,800 | 52億3010万 | +1.89% | - | 0.51 |
| 03/19 | 902 | 905 | 902 | 902 | -0.22% | 3,000 | 51億4455万 | +0.22% | - | 0.5 |
| 03/18 | 901 | 908 | 901 | 904 | +0.22% | 15,500 | 51億5596万 | +0.56% | - | 0.51 |
| 03/15 | 903 | 906 | 900 | 902 | +0.22% | 10,100 | 51億4455万 | +0.33% | - | 0.5 |
| 03/14 | 904 | 904 | 899 | 900 | +0.11% | 6,400 | 51億3315万 | +0.22% | - | 0.5 |
| 03/13 | 905 | 905 | 895 | 899 | -0.33% | 27,400 | 51億2744万 | +0.11% | - | 0.5 |
| 03/12 | 898 | 902 | 898 | 902 | +0.33% | 4,800 | 51億4455万 | +0.56% | - | 0.5 |
| 03/11 | 906 | 906 | 897 | 899 | -0.33% | 14,800 | 51億2744万 | +0.22% | - | 0.5 |
| 03/08 | 900 | 913 | 900 | 902 | +0.45% | 16,400 | 51億4455万 | +0.56% | - | 0.5 |
| 03/07 | 901 | 906 | 898 | 898 | -0.22% | 6,300 | 51億2174万 | +0.22% | - | 0.5 |
| 03/06 | 899 | 905 | 898 | 900 | +0.11% | 7,200 | 51億3315万 | +0.45% | - | 0.5 |
| 03/05 | 894 | 901 | 894 | 899 | -0.22% | 5,700 | 51億2744万 | +0.45% | - | 0.5 |
| 03/04 | 893 | 901 | 893 | 901 | +0.11% | 9,500 | 51億3885万 | +0.67% | - | 0.5 |
| 03/01 | 902 | 902 | 896 | 900 | +0.22% | 10,000 | 51億3315万 | +0.67% | - | 0.5 |
| 02/29 | 900 | 900 | 898 | 898 | -0.44% | 5,600 | 51億2174万 | +0.67% | - | 0.5 |
| 02/28 | 904 | 909 | 897 | 902 | +0.45% | 9,700 | 51億4455万 | +1.23% | - | 0.5 |
| 02/27 | 902 | 904 | 894 | 898 | -0.77% | 13,800 | 51億2174万 | +1.01% | - | 0.5 |
| 02/26 | 903 | 906 | 895 | 905 | +0.22% | 22,500 | 51億6166万 | +2.03% | - | 0.51 |
| 02/22 | 898 | 907 | 897 | 903 | +0.22% | 11,400 | 51億5026万 | +2.03% | - | 0.51 |
| 02/21 | 903 | 904 | 896 | 901 | -0.22% | 8,000 | 51億3885万 | +2.04% | - | 0.5 |
| 02/20 | 902 | 907 | 901 | 903 | +0.78% | 9,400 | 51億5026万 | +2.38% | - | 0.51 |
| 02/19 | 895 | 897 | 887 | 896 | +0.67% | 9,000 | 51億1033万 | +1.82% | - | 0.5 |
| 02/16 | 887 | 897 | 880 | 890 | +0.34% | 11,800 | 50億7611万 | +1.25% | - | 0.5 |
| 02/15 | 908 | 915 | 880 | 887 | -1.77% | 33,000 | 50億5900万 | +1.03% | - | 0.5 |
| 02/14 | 900 | 911 | 887 | 903 | +0.33% | 35,100 | 51億5026万 | +3.08% | - | 0.51 |
| 02/13 | 880 | 900 | 880 | 900 | +0.56% | 39,300 | 51億3315万 | +2.97% | - | 0.5 |
| 02/09 | 884 | 902 | 884 | 895 | +1.02% | 22,400 | 51億463万 | +2.76% | - | 0.5 |
| 02/08 | 886 | 890 | 881 | 886 | 0% | 5,600 | 50億5330万 | +1.96% | - | 0.5 |
| 02/07 | 885 | 889 | 884 | 886 | -0.11% | 3,200 | 50億5330万 | +2.19% | - | 0.5 |
| 02/06 | 888 | 891 | 884 | 887 | -0.78% | 15,400 | 50億5900万 | +2.54% | - | 0.5 |
| 02/05 | 888 | 895 | 884 | 894 | +0.79% | 8,900 | 50億9892万 | +3.71% | - | 0.5 |
| 02/02 | 895 | 895 | 886 | 887 | -0.56% | 4,600 | 50億5900万 | +3.14% | - | 0.5 |
| 02/01 | 876 | 893 | 876 | 892 | +0.79% | 12,200 | 50億8752万 | +4.08% | - | 0.5 |
| 01/31 | 888 | 897 | 881 | 885 | -1.01% | 13,300 | 50億4759万 | +3.51% | - | 0.5 |
| 01/30 | 891 | 901 | 880 | 894 | -0.11% | 27,700 | 50億9892万 | +4.81% | - | 0.5 |
| 01/29 | 878 | 895 | 878 | 895 | +2.17% | 9,300 | 51億463万 | +5.29% | - | 0.5 |
| 01/26 | 875 | 876 | 867 | 876 | +0.11% | 10,100 | 49億9626万 | +3.42% | - | 0.49 |
| 01/25 | 872 | 875 | 869 | 875 | +0.92% | 6,200 | 49億9056万 | +3.55% | - | 0.49 |
| 01/24 | 861 | 870 | 861 | 867 | +0.46% | 9,700 | 49億4493万 | +2.73% | - | 0.48 |
| 01/23 | 853 | 863 | 853 | 863 | +1.17% | 7,700 | 49億2212万 | +2.37% | - | 0.48 |
| 01/22 | 838 | 858 | 827 | 853 | +0.35% | 23,900 | 48億6508万 | +1.31% | - | 0.48 |
| 01/19 | 847 | 861 | 846 | 850 | -1.39% | 33,400 | 48億4797万 | +0.95% | - | 0.48 |
| 01/18 | 844 | 862 | 844 | 862 | +0.58% | 16,000 | 49億1641万 | +2.5% | - | 0.48 |
| 01/17 | 855 | 865 | 853 | 857 | -0.92% | 17,600 | 48億8789万 | +1.9% | - | 0.48 |
| 01/16 | 848 | 866 | 848 | 865 | 0% | 27,000 | 49億3352万 | +2.98% | - | 0.48 |
| 01/15 | 846 | 870 | 844 | 865 | -0.8% | 27,200 | 49億3352万 | +2.98% | - | 0.48 |
| 01/12 | 845 | 896 | 844 | 872 | +2.83% | 48,400 | 49億7345万 | +3.69% | - | 0.49 |
| 01/11 | 852 | 853 | 846 | 848 | -0.35% | 19,400 | 48億3656万 | +0.95% | - | 0.47 |
| 01/10 | 843 | 861 | 843 | 851 | +1.07% | 14,200 | 48億5367万 | +1.19% | - | 0.48 |
| 01/09 | 845 | 845 | 841 | 842 | +0.36% | 4,100 | 48億234万 | 0% | - | 0.47 |
| 01/05 | 834 | 843 | 833 | 839 | +0.36% | 11,200 | 47億8523万 | -0.59% | - | 0.47 |
| 01/04 | 831 | 839 | 828 | 836 | +0.6% | 4,600 | 47億6812万 | -1.07% | - | 0.47 |
| 2023 | ||||||||||
| 12/29 | 830 | 833 | 830 | 831 | +0.12% | 2,300 | 47億3960万 | -1.89% | - | 0.45 |
| 12/28 | 829 | 835 | 829 | 830 | 0% | 6,800 | 47億3390万 | -2.24% | - | 0.45 |
| 12/27 | 831 | 834 | 825 | 830 | +0.12% | 36,800 | 47億3390万 | -2.47% | - | 0.45 |
| 12/26 | 822 | 834 | 822 | 829 | +0.36% | 13,200 | 47億2820万 | -2.7% | - | 0.45 |
| 12/25 | 832 | 835 | 807 | 826 | -0.48% | 61,200 | 47億1109万 | -3.28% | - | 0.45 |
| 12/22 | 830 | 842 | 828 | 830 | 0% | 5,100 | 47億3390万 | -3.04% | - | 0.45 |
| 12/21 | 833 | 833 | 826 | 830 | 0% | 4,400 | 47億3390万 | -3.26% | - | 0.45 |
| 12/20 | 825 | 832 | 825 | 830 | +0.61% | 7,000 | 47億3390万 | -3.49% | - | 0.45 |
| 12/19 | 822 | 830 | 822 | 825 | +0.36% | 6,100 | 47億538万 | -4.29% | - | 0.45 |
| 12/18 | 839 | 839 | 821 | 822 | -2.03% | 12,500 | 46億8827万 | -4.97% | - | 0.44 |
| 12/15 | 839 | 843 | 830 | 839 | +0.12% | 12,300 | 47億8523万 | -3.34% | - | 0.45 |
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 | 443 5/12 | 252 11/22 | 662,000 5/12 | - | - | +10.34% 8/9 | -23.38% 6/9 |
| 2008年 3月期 | 316 7/17 | 175 3/13 1/17 | 86,000 8/13 | - | - | +7.87% 4/15 | -22.08% 1/17 |
| 2009年 3月期 | 205 4/15 | 95 10/10 | 18,000 10/10 | - | - | +14.62% 5/15 | -30.37% 10/10 |
| 2010年 3月期 | 165 8/27 | 106 5/8 5/7 | 54,000 9/30 | - | - | +27.21% 6/15 | -13.97% 12/10 |
| 2011年 3月期 | 183 6/21 | 106 3/14 | 38,000 5/14 | 10億4374万 | 6億457万 | +14.39% 6/21 | -16.59% 3/17 |
| 2012年 3月期 | 179 3/9 | 101 9/26 9/22 他2件 | 88,000 4/18 | 10億2092万 | 5億7605万 | +20.41% 2/17 | -14.68% 4/9 |
| 2013年 3月期 | 218 3/11 | 121 6/12 6/1 | 157,000 3/11 | 12億4336万 | 6億9012万 | +36.52% 4/22 | -14.03% 5/23 |
| 2014年 3月期 | 427 9/10 | 190 4/10 | 174,000 9/10 | 24億3539万 | 10億8366万 | +31.56% 9/10 | -17.64% 6/7 |
| 2015年 3月期 | 470 3/13 | 270 4/11 4/1 | 357,000 2/12 | 26億8064万 | 15億3994万 | +16.16% 11/19 | -7.48% 8/26 |
| 2016年 3月期 | 485 6/24 | 298 2/12 | 81,000 2/4 | 27億6619万 | 16億9964万 | +14.24% 5/9 | -14.73% 8/24 |
| 2017年 3月期 | 1,048 2,096 3/8 | 295 4/13 4/12 他3件 | 172,000 8/29 | 59億7726万 | 16億8253万 | +32.2% 8/29 | -11.66% 4/6 |
| 2018年 3月期 | 946 1,892 4/3 | 628 1,256 2/6 | 86,400 43,200 2/27 | 53億9551万 | 35億8179万 | +19.24% 4/5 | -11.82% 8/14 |
| 2019年 3月期 | 985 1,969 4/6 | 610 1,220 12/25 | 132,600 66,300 5/31 | 56億1509万 | 34億7913万 | +11.85% 5/31 | -9.14% 12/25 |
| 2020年 3月期 | 2,250 4,500 1/17 | 552 1,103 3/19 | 1,439,800 719,900 11/13 | 128億3287万 | 31億4548万 | +59.14% 11/28 | -44.93% 3/13 |
| 2021年 3月期 | 1,097 5/27 | 512 4/6 | 2,449,200 9/8 | 62億5673万 | 29億2019万 | +36.02% 5/11 | -18.04% 7/31 |
| 2022年 3月期 | 1,930 3/18 | 622 5/13 | 2,389,800 11/17 | 110億775万 | 35億4757万 | +63.7% 3/17 | -15.79% 12/20 |
| 2023年 3月期 | 1,688 4/6 | 808 12/28 | 1,330,100 4/6 | 96億2750万 | 46億842万 | +16.23% 7/21 | -30.86% 5/17 |
| 2024年 3月期 | 959 7/21 7/20 | 807 12/25 | 64,700 6/21 | 54億6965万 | 46億272万 | +7.06% 7/20 | -5.86% 5/30 |
| 最新 | 979 2024/5/16 | 8,500 | 55億8372万 | +1.77% 962 | |||
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -61%（0.39倍）
- 1996/12/30 vs 1995/12/29
- 21%（1.21倍）
- 1997/12/25 vs 1996/12/30
- -67%（0.33倍）
- 1998/12/30 vs 1997/12/25
- -40%（0.6倍）
- 1999/12/29 vs 1998/12/30
- 11%（1.11倍）
- 2000/12/29 vs 1999/12/29
- -27%（0.73倍）
- 2001/12/26 vs 2000/12/29
- -24%（0.76倍）
- 2002/12/30 vs 2001/12/26
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- 55%（1.55倍）
- 2004/12/30 vs 2003/12/30
- 149%（2.49倍）
- 2005/12/30 vs 2004/12/30
- -4%（0.96倍）
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/27 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/29 vs 2007/12/27
- -51%（0.49倍）
- 2009/12/29 vs 2008/12/29
- 18%（1.18倍）
- 2010/12/30 vs 2009/12/29
- 0%（1倍）
- 2011/12/27 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/27
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 100%（2倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 7%（1.07倍）
- 2016/12/30 vs 2015/12/30
- 104%（2.04倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- 152%（2.52倍）
- 2020/12/30 vs 2019/12/30
- -60%（0.4倍）
- 2021/12/30 vs 2020/12/30
- 44%（1.44倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/05/16 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
85円（2002/05/15） - 1052%（11.52倍）
979円（5/16）