株価チャート
株価
5/17
- 前日 (5/16)
- 526
- 始値
- 529
- 高値
- 550
- 安値
- 516
- 終値 -1.52%
- 518
- 出来高 -19.2%
- 257,900
乖離率
- 株価（5日）
移動平均値 - -2.63%
532 - 株価（25日）
移動平均値 - -2.08%
529 - 出来高（5日）
移動平均値 - +23.75%
208,400
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 | 529 | 550 | 516 | 518 | -1.52% | 257,900 | 50億9337万 | -2.08% | - | 7.63 |
| 05/16 | 518 | 536 | 504 | 526 | -1.31% | 319,200 | 51億7203万 | -0.38% | - | 7.75 |
| 05/15 | 538 | 541 | 521 | 533 | -2.02% | 175,800 | 52億4086万 | +1.14% | - | 7.85 |
| 05/14 | 545 | 549 | 528 | 544 | +0.93% | 148,100 | 53億4902万 | +3.62% | - | 8.02 |
| 05/13 | 540 | 549 | 535 | 539 | -0.74% | 141,000 | 52億9986万 | +2.86% | - | 7.94 |
| 05/10 | 527 | 550 | 527 | 543 | +1.31% | 151,300 | 53億3919万 | +3.63% | - | 8 |
| 05/09 | 554 | 558 | 511 | 536 | -1.47% | 464,500 | 52億7036万 | +2.29% | - | 7.9 |
| 05/08 | 538 | 549 | 528 | 544 | +0.37% | 247,600 | 53億4902万 | +3.82% | - | 8.02 |
| 05/07 | 554 | 560 | 541 | 542 | -2.69% | 183,400 | 53億2936万 | +3.44% | - | 7.99 |
| 05/02 | 545 | 564 | 545 | 557 | +2.77% | 283,100 | 54億7685万 | +6.3% | - | 8.21 |
| 05/01 | 563 | 565 | 537 | 542 | -5.9% | 358,500 | 53億2936万 | +3.63% | - | 7.99 |
| 04/30 | 589 | 589 | 558 | 576 | -1.37% | 672,400 | 56億6367万 | +9.92% | - | 8.49 |
| 04/26 | 564 | 598 | 552 | 584 | +4.66% | 742,000 | 57億4233万 | +11.24% | - | 8.61 |
| 04/25 | 530 | 574 | 529 | 558 | +3.72% | 620,700 | 54億8668万 | +6.29% | - | 8.22 |
| 04/24 | 562 | 585 | 512 | 538 | -4.1% | 1,138,900 | 52億9003万 | +2.48% | - | 7.93 |
| 04/23 | 547 | 568 | 533 | 561 | +12.42% | 1,190,400 | 55億1618万 | +7.47% | - | 8.27 |
| 04/22 | 501 | 511 | 485 | 499 | -2.35% | 229,900 | 48億2671万 | -3.48% | - | 7.35 |
| 04/19 | 535 | 541 | 511 | 511 | -3.95% | 277,600 | 49億4278万 | -0.97% | - | 7.53 |
| 04/18 | 498 | 532 | 491 | 532 | +7.26% | 195,000 | 51億4591万 | +3.7% | - | 7.84 |
| 04/17 | 496 | 513 | 490 | 496 | +1.64% | 170,700 | 47億9769万 | -2.36% | - | 7.31 |
| 04/16 | 482 | 496 | 475 | 488 | -1.41% | 104,000 | 47億2031万 | -3.56% | - | 7.19 |
| 04/15 | 492 | 504 | 481 | 495 | -2.37% | 238,500 | 47億8802万 | -1.79% | - | 7.29 |
| 04/12 | 489 | 520 | 489 | 507 | +4.54% | 253,500 | 49億409万 | +1% | - | 7.47 |
| 04/11 | 473 | 488 | 469 | 485 | +1.04% | 117,900 | 46億9129万 | -3% | - | 7.15 |
| 04/10 | 487 | 496 | 477 | 480 | -1.44% | 201,900 | 46億4293万 | -4% | - | 7.07 |
| 04/09 | 485 | 497 | 477 | 487 | -1.22% | 91,700 | 46億350万 | -2.99% | - | 7.18 |
| 04/08 | 495 | 508 | 489 | 493 | +1.23% | 146,100 | 47億6867万 | -1.79% | - | 7.27 |
| 04/05 | 510 | 516 | 461 | 487 | -5.07% | 639,000 | 47億1064万 | -2.99% | - | 7.18 |
| 04/04 | 535 | 548 | 511 | 513 | -4.82% | 311,500 | 49億6213万 | +2.19% | - | 7.56 |
| 04/03 | 540 | 547 | 525 | 539 | -0.37% | 174,700 | 52億1362万 | +7.37% | - | 7.94 |
| 04/02 | 545 | 545 | 522 | 541 | -2.17% | 357,700 | 52億3297万 | +7.98% | - | 7.97 |
| 04/01 | 530 | 559 | 524 | 553 | +3.36% | 290,600 | 53億4904万 | +11.04% | - | 8.15 |
| 03/29 | 540 | 558 | 535 | 535 | -0.74% | 372,500 | 51億7493万 | +7.86% | - | 7.76 |
| 03/28 | 535 | 553 | 528 | 539 | -0.92% | 351,400 | 52億1362万 | +9.11% | - | 7.81 |
| 03/27 | 575 | 575 | 533 | 544 | -4.56% | 653,700 | 52億6198万 | +10.12% | - | 7.89 |
| 03/26 | 586 | 598 | 568 | 570 | -2.9% | 481,800 | 55億1348万 | +15.85% | - | 8.26 |
| 03/25 | 607 | 640 | 574 | 587 | -1.68% | 1,709,400 | 56億7791万 | +20.53% | - | 8.51 |
| 03/22 | 545 | 617 | 521 | 597 | +9.34% | 3,142,200 | 57億7464万 | +23.86% | - | 8.65 |
| 03/21 | 527 | 547 | 501 | 546 | +16.92% | 2,392,500 | 51億6121万 | +14.47% | - | 7.74 |
| 03/19 | 442 | 476 | 435 | 467 | +5.9% | 273,300 | 44億1444万 | -1.48% | - | 6.62 |
| 03/18 | 453 | 468 | 440 | 441 | -4.34% | 201,100 | 41億6867万 | -6.77% | - | 6.25 |
| 03/15 | 429 | 462 | 413 | 461 | +5.49% | 379,400 | 43億5772万 | -2.33% | - | 6.53 |
| 03/14 | 415 | 437 | 415 | 437 | +4.55% | 114,400 | 41億3086万 | -7.02% | - | 6.19 |
| 03/13 | 439 | 439 | 415 | 418 | -5.22% | 283,500 | 39億5125万 | -10.87% | - | 5.92 |
| 03/12 | 432 | 457 | 431 | 441 | +0.68% | 280,100 | 41億6867万 | -5.77% | - | 6.25 |
| 03/11 | 430 | 454 | 420 | 438 | +1.15% | 244,700 | 41億4031万 | -6.81% | - | 6.21 |
| 03/08 | 466 | 475 | 431 | 433 | -5.87% | 463,300 | 40億9305万 | -8.07% | - | 6.13 |
| 03/07 | 497 | 497 | 453 | 460 | -7.44% | 547,400 | 43億4827万 | -2.54% | - | 6.52 |
| 03/06 | 511 | 513 | 485 | 497 | -5.51% | 416,400 | 46億9802万 | +5.52% | - | 7.04 |
| 03/05 | 500 | 530 | 495 | 526 | +5.41% | 477,400 | 49億7215万 | +12.39% | - | 7.45 |
| 03/04 | 478 | 508 | 478 | 499 | +3.31% | 660,500 | 47億1693万 | +7.54% | - | 7.07 |
| 03/01 | 485 | 491 | 469 | 483 | +1.26% | 281,300 | 45億6568万 | +4.77% | - | 6.84 |
| 02/29 | 505 | 505 | 471 | 477 | -7.38% | 602,300 | 45億897万 | +4.15% | - | 6.76 |
| 02/28 | 515 | 520 | 506 | 515 | +0.19% | 244,600 | 48億6817万 | +13.69% | - | 7.3 |
| 02/27 | 490 | 514 | 476 | 514 | +6.42% | 593,300 | 48億5872万 | +14.99% | - | 7.28 |
| 02/26 | 491 | 512 | 463 | 483 | -1.63% | 444,800 | 45億6568万 | +9.52% | - | 6.84 |
| 02/22 | 503 | 514 | 483 | 491 | -0.81% | 363,400 | 46億4131万 | +12.87% | - | 6.96 |
| 02/21 | 548 | 548 | 477 | 495 | -7.99% | 1,539,900 | 43億2272万 | +15.38% | - | 6.48 |
| 02/20 | 494 | 538 | 494 | 538 | +11.85% | 721,100 | 46億9823万 | +27.49% | - | 7.04 |
| 02/19 | 458 | 488 | 454 | 481 | +6.89% | 270,600 | 42億46万 | +16.18% | - | 6.3 |
| 02/16 | 465 | 465 | 446 | 450 | -3.23% | 182,200 | 39億2974万 | +10.29% | - | 5.89 |
| 02/15 | 460 | 488 | 449 | 465 | -0.21% | 275,200 | 40億6073万 | +15.1% | - | 6.09 |
| 02/14 | 459 | 475 | 431 | 466 | -1.48% | 328,200 | 40億6947万 | +16.5% | - | 6.1 |
| 02/13 | 445 | 476 | 445 | 473 | +9.24% | 477,100 | 41億3060万 | +19.14% | - | 6.19 |
| 02/09 | 418 | 440 | 417 | 433 | +4.59% | 290,700 | 37億8129万 | +10.46% | - | 5.67 |
| 02/08 | 415 | 423 | 404 | 414 | -0.48% | 257,300 | 36億1536万 | +6.43% | - | 5.42 |
| 02/07 | 417 | 423 | 400 | 416 | -0.48% | 239,700 | 36億3283万 | +8.05% | - | 5.44 |
| 02/06 | 400 | 444 | 400 | 418 | +2.96% | 469,500 | 36億5029万 | +9.71% | - | 5.47 |
| 02/05 | 490 | 490 | 406 | 406 | -16.46% | 1,166,700 | 35億4550万 | +7.98% | - | 5.31 |
| 02/02 | 468 | 489 | 458 | 486 | +4.52% | 333,300 | 42億4412万 | +30.65% | - | 6.36 |
| 02/01 | 451 | 470 | 438 | 465 | +4.26% | 359,700 | 40億6073万 | +27.75% | - | 6.09 |
| 01/31 | 438 | 454 | 431 | 446 | +3.24% | 373,000 | 38億9481万 | +24.58% | - | 5.84 |
| 01/30 | 443 | 449 | 424 | 432 | -0.92% | 465,200 | 37億7255万 | +22.73% | - | 5.65 |
| 01/29 | 415 | 437 | 412 | 436 | +3.07% | 274,200 | 38億748万 | +26.01% | - | 5.71 |
| 01/26 | 421 | 424 | 411 | 423 | +1.44% | 155,600 | 36億9396万 | +24.41% | - | 5.54 |
| 01/25 | 405 | 425 | 404 | 417 | +4.25% | 470,100 | 36億4156万 | +24.48% | - | 5.46 |
| 01/24 | 375 | 416 | 374 | 400 | +7.53% | 785,200 | 34億9310万 | +21.21% | - | 5.24 |
| 01/23 | 380 | 380 | 366 | 372 | +1.92% | 137,000 | 32億4859万 | +14.46% | - | 4.87 |
| 01/22 | 374 | 384 | 365 | 365 | +3.69% | 254,500 | 31億8746万 | +13.71% | - | 4.78 |
| 01/19 | 345 | 353 | 340 | 352 | +2.03% | 90,400 | 30億7393万 | +11.39% | - | 4.61 |
| 01/18 | 320 | 369 | 314 | 345 | +5.83% | 310,700 | 30億1280万 | +10.58% | - | 4.52 |
| 01/17 | 332 | 338 | 326 | 326 | -2.4% | 64,700 | 28億4688万 | +5.84% | - | 4.27 |
| 01/16 | 338 | 353 | 329 | 334 | +1.21% | 119,200 | 29億1674万 | +9.51% | - | 4.37 |
| 01/15 | 321 | 348 | 321 | 330 | +3.13% | 129,700 | 28億8181万 | +9.27% | - | 4.32 |
| 01/12 | 356 | 363 | 299 | 320 | -10.61% | 550,400 | 27億9448万 | +7.38% | - | 4.19 |
| 01/11 | 378 | 384 | 358 | 358 | -5.29% | 259,000 | 31億2633万 | +20.95% | - | 4.69 |
| 01/10 | 390 | 402 | 377 | 378 | -2.58% | 422,200 | 33億98万 | +29.45% | - | 4.95 |
| 01/09 | 348 | 392 | 347 | 388 | +14.12% | 501,100 | 33億8831万 | +35.19% | - | 5.08 |
| 01/05 | 351 | 354 | 337 | 340 | -2.3% | 198,900 | 29億6914万 | +20.57% | - | 4.45 |
| 01/04 | 323 | 353 | 318 | 348 | +7.74% | 245,000 | 30億3900万 | +24.73% | - | 4.55 |
| 2023 | ||||||||||
| 12/29 | 325 | 327 | 315 | 323 | +1.25% | 65,600 | 28億2068万 | +17.45% | - | 5.88 |
| 12/28 | 295 | 332 | 294 | 319 | +8.87% | 174,100 | 27億8575万 | +17.28% | - | 5.81 |
| 12/27 | 296 | 298 | 293 | 293 | -1.01% | 60,700 | 25億5870万 | +8.52% | - | 5.34 |
| 12/26 | 298 | 300 | 293 | 296 | -1% | 36,700 | 25億8490万 | +10.04% | - | 5.39 |
| 12/25 | 297 | 303 | 290 | 299 | +0.34% | 78,000 | 26億1109万 | +11.99% | - | 5.45 |
| 12/22 | 308 | 308 | 295 | 298 | -2.3% | 71,400 | 26億236万 | +12.03% | - | 5.43 |
| 12/21 | 287 | 313 | 287 | 305 | +5.9% | 331,300 | 26億6349万 | +15.53% | - | 5.56 |
| 12/20 | 292 | 292 | 280 | 288 | +0.35% | 103,900 | 25億1503万 | +10.34% | - | 5.25 |
| 12/19 | 298 | 298 | 284 | 287 | -1.71% | 58,300 | 25億630万 | +10.81% | - | 5.23 |
| 12/18 | 292 | 292 | 279 | 292 | +1.74% | 65,500 | 25億4996万 | +13.18% | - | 5.32 |
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 | |
| 2008年 3月期 | 2,139 445,000 5/9 | 803 167,000 2/13 | 9,362 45 5/2 | - | - | +24.72% 4/8 | -24.47% 1/23 |
| 2009年 3月期 | 1,634 340,000 4/8 | 351 73,000 12/25 | 25,590 123 3/19 | - | - | +66.79% 4/7 | -51.02% 10/7 |
| 2010年 3月期 | 1,293 269,000 4/7 | 508 105,600 12/2 | 28,087 135 5/19 | - | - | +29.59% 5/29 | -25.46% 12/2 |
| 2011年 3月期 | 948 197,200 4/30 | 267 55,600 3/16 | 32,040 154 3/25 154 3/24 | 14億4508万 | 4億743万 | +210.55% 4/14 | -30.5% 3/17 |
| 2012年 3月期 | 1,834 381,500 4/14 | 388 80,800 4/4 | 1,066,048 5,124 4/19 | 27億9563万 | 5億9210万 | +62.95% 12/8 | -34.05% 9/26 |
| 2013年 3月期 | 976 203,000 4/2 | 491 102,200 10/15 | 92,998 447 12/19 | 14億8758万 | 7億4892万 | +29.02% 12/18 | -20.34% 5/24 |
| 2014年 3月期 | 4,134 4,300 1/21 | 360 75,000 6/7 | 2,826,983 2,717,600 11/1 | 63億208万 | 5億4959万 | +177.43% 10/25 | -32.76% 6/7 |
| 2015年 3月期 | 2,651 2,518 6/12 | 835 12/26 | 1,291,810 1,359,800 6/12 | 73億8076万 | 15億3829万 | +46.49% 6/12 | -19.4% 12/25 |
| 2016年 3月期 | 1,321 4/7 | 420 2/12 | 666,900 4/7 | 24億3364万 | 7億7375万 | +20.69% 12/2 | -27.44% 8/25 |
| 2017年 3月期 | 1,479 1/30 | 437 6/24 | 2,539,300 1/27 | 37億71万 | 8億507万 | +69.41% 1/27 | -20.15% 11/9 |
| 2018年 3月期 | 1,711 12/26 | 657 9/11 | 4,643,700 12/26 | 47億896万 | 17億7532万 | +70.65% 12/26 | -39.49% 5/8 |
| 2019年 3月期 | 1,619 4/10 | 250 12/25 | 2,963,800 5/8 | 44億5576万 | 7億54万 | +36.2% 8/16 | -39.64% 5/9 |
| 2020年 3月期 | 508 4/9 | 165 3/17 | 493,800 9/12 | 21億3470万 | 6億9335万 | +30.07% 4/21 | -32.95% 3/17 |
| 2021年 3月期 | 700 11/20 | 173 4/6 | 2,823,900 11/20 | 36億5223万 | 7億2697万 | +69.45% 5/22 | -17.15% 12/22 |
| 2022年 3月期 | 726 3/2 | 305 10/25 | 1,712,600 3/3 | 50億5497万 | 18億482万 | +31.92% 1/21 | -30.19% 3/8 |
| 2023年 3月期 | 703 7/4 | 297 3/30 | 3,969,600 7/4 | 56億6109万 | 25億9363万 | +43.5% 7/4 | -15.04% 5/13 |
| 2024年 3月期 | 640 3/25 | 215 10/16 | 3,142,200 3/22 | 61億9057万 | 18億7754万 | +35.14% 1/9 | -22.01% 5/16 |
| 最新 | 518 2024/5/17 | 257,900 | 50億9337万 | -2.08% 529 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -19%（0.81倍）
- 2006/12/29 vs 2005/12/30
- -72%（0.28倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/29 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/30 vs 2008/12/29
- 52%（1.52倍）
- 2010/12/30 vs 2009/12/30
- -20%（0.8倍）
- 2011/12/30 vs 2010/12/30
- 67%（1.67倍）
- 2012/12/28 vs 2011/12/30
- -21%（0.79倍）
- 2013/12/30 vs 2012/12/28
- 214%（3.14倍）
- 2014/12/30 vs 2013/12/30
- -52%（0.48倍）
- 2015/12/30 vs 2014/12/30
- -33%（0.67倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -76%（0.24倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/05/17 vs 2023/12/29
- 60%（1.6倍）
- 過去安値
165円（2020/03/17） - 214%（3.14倍）
518円（5/17）