株価チャート
株価
5/17
- 前日 (5/16)
- 1,052
- 始値
- 1,052
- 高値
- 1,056
- 安値
- 1,049
- 終値 -0.19%
- 1,050
- 出来高 -31.58%
- 3,900
乖離率
- 株価（5日）
移動平均値 - -0.57%
1,056 - 株価（25日）
移動平均値 - -3.31%
1,086 - 出来高（5日）
移動平均値 - -59.54%
9,640
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 | 1,052 | 1,056 | 1,049 | 1,050 | -0.19% | 3,900 | 97億4137万 | -3.31% | 13.98 | 0.71 |
| 05/16 | 1,058 | 1,061 | 1,045 | 1,052 | -0.57% | 5,700 | 97億5993万 | -3.31% | 14 | 0.71 |
| 05/15 | 1,060 | 1,060 | 1,047 | 1,058 | -0.09% | 4,400 | 98億1559万 | -3.02% | 14.08 | 0.71 |
| 05/14 | 1,059 | 1,059 | 1,045 | 1,059 | 0% | 8,300 | 98億2487万 | -3.11% | 14.09 | 0.71 |
| 05/13 | 1,061 | 1,061 | 1,030 | 1,059 | -0.19% | 25,900 | 98億2487万 | -3.29% | 14.09 | 0.71 |
| 05/10 | 1,128 | 1,140 | 1,056 | 1,061 | -5.52% | 49,400 | 98億4342万 | -3.28% | 14.12 | 0.71 |
| 05/09 | 1,100 | 1,126 | 1,100 | 1,123 | +2.09% | 9,800 | 104億1863万 | +2.09% | 14.95 | 0.76 |
| 05/08 | 1,096 | 1,109 | 1,091 | 1,100 | +0.36% | 4,700 | 102億525万 | -0.09% | 14.64 | 0.74 |
| 05/07 | 1,092 | 1,114 | 1,092 | 1,096 | -0.63% | 3,200 | 101億6814万 | -0.72% | 14.59 | 0.74 |
| 05/02 | 1,104 | 1,109 | 1,086 | 1,103 | -0.45% | 3,500 | 102億3308万 | -0.45% | 14.68 | 0.74 |
| 05/01 | 1,094 | 1,108 | 1,081 | 1,108 | +1% | 3,000 | 102億7947万 | -0.45% | 14.75 | 0.75 |
| 04/30 | 1,110 | 1,120 | 1,097 | 1,097 | -0.81% | 4,600 | 101億7741万 | -1.88% | 14.6 | 0.74 |
| 04/26 | 1,101 | 1,120 | 1,086 | 1,106 | +0.09% | 2,400 | 102億6091万 | -1.51% | 14.72 | 0.74 |
| 04/25 | 1,100 | 1,105 | 1,090 | 1,105 | -0.36% | 1,000 | 102億5163万 | -2.13% | 14.71 | 0.74 |
| 04/24 | 1,093 | 1,112 | 1,090 | 1,109 | +1.19% | 4,300 | 102億8874万 | -2.29% | 14.76 | 0.75 |
| 04/23 | 1,066 | 1,096 | 1,066 | 1,096 | +2.81% | 3,700 | 101億6814万 | -3.86% | 14.59 | 0.74 |
| 04/22 | 1,067 | 1,067 | 1,041 | 1,066 | +0.19% | 16,100 | 98億8981万 | -6.82% | 14.19 | 0.72 |
| 04/19 | 1,073 | 1,080 | 1,046 | 1,064 | +0.09% | 8,400 | 98億7126万 | -7.4% | 14.16 | 0.72 |
| 04/18 | 1,046 | 1,087 | 1,046 | 1,063 | +1.24% | 8,800 | 98億6198万 | -7.97% | 14.15 | 0.72 |
| 04/17 | 1,060 | 1,061 | 1,036 | 1,050 | -0.76% | 12,800 | 97億4137万 | -9.56% | 13.98 | 0.71 |
| 04/16 | 1,095 | 1,095 | 1,058 | 1,058 | -3.38% | 15,300 | 98億1559万 | -9.34% | 14.08 | 0.71 |
| 04/15 | 1,110 | 1,111 | 1,051 | 1,095 | -1.17% | 10,200 | 101億5886万 | -6.65% | 14.57 | 0.74 |
| 04/12 | 1,130 | 1,130 | 1,095 | 1,108 | -1.86% | 12,700 | 102億7947万 | -6.02% | 14.75 | 0.75 |
| 04/11 | 1,118 | 1,142 | 1,118 | 1,129 | +0.27% | 5,900 | 104億7429万 | -4.73% | 15.03 | 0.76 |
| 04/10 | 1,120 | 1,132 | 1,108 | 1,126 | +0.45% | 3,700 | 104億4646万 | -5.3% | 14.99 | 0.76 |
| 04/09 | 1,128 | 1,140 | 1,115 | 1,121 | -0.09% | 5,900 | 104億7万 | -6.11% | 14.92 | 0.75 |
| 04/08 | 1,100 | 1,125 | 1,091 | 1,122 | +2% | 10,200 | 104億935万 | -6.34% | 14.93 | 0.75 |
| 04/05 | 1,108 | 1,115 | 1,100 | 1,100 | -0.99% | 8,500 | 102億525万 | -8.56% | 14.64 | 0.74 |
| 04/04 | 1,119 | 1,120 | 1,110 | 1,111 | -0.54% | 6,000 | 103億730万 | -8.11% | 14.79 | 0.75 |
| 04/03 | 1,115 | 1,135 | 1,112 | 1,117 | -0.8% | 11,700 | 103億6296万 | -7.99% | 14.87 | 0.75 |
| 04/02 | 1,158 | 1,158 | 1,120 | 1,126 | -2.76% | 13,100 | 104億4646万 | -7.48% | 14.99 | 0.76 |
| 04/01 | 1,165 | 1,169 | 1,143 | 1,158 | -1.03% | 14,600 | 107億4334万 | -5.08% | 15.41 | 0.78 |
| 03/29 | 1,186 | 1,187 | 1,140 | 1,170 | -1.27% | 27,200 | 108億5467万 | -4.26% | 18.3 | 0.79 |
| 03/28 | 1,215 | 1,219 | 1,152 | 1,185 | -3.34% | 11,700 | 109億9383万 | -3.19% | 18.54 | 0.8 |
| 03/27 | 1,228 | 1,245 | 1,225 | 1,226 | -0.49% | 15,700 | 113億7421万 | +0.08% | 19.18 | 0.82 |
| 03/26 | 1,223 | 1,243 | 1,223 | 1,232 | -0.16% | 7,600 | 114億2988万 | +0.65% | 19.27 | 0.83 |
| 03/25 | 1,285 | 1,285 | 1,234 | 1,234 | -2.14% | 21,000 | 114億4843万 | +1.06% | 19.31 | 0.83 |
| 03/22 | 1,244 | 1,261 | 1,228 | 1,261 | +1.69% | 15,700 | 116億9892万 | +3.53% | 19.73 | 0.85 |
| 03/21 | 1,242 | 1,257 | 1,211 | 1,240 | +0.16% | 15,800 | 115億410万 | +2.14% | 19.4 | 0.83 |
| 03/19 | 1,211 | 1,240 | 1,208 | 1,238 | +2.31% | 10,500 | 114億8554万 | +2.23% | 19.37 | 0.83 |
| 03/18 | 1,193 | 1,223 | 1,193 | 1,210 | +1.68% | 9,200 | 112億2577万 | +0.25% | 18.93 | 0.81 |
| 03/15 | 1,200 | 1,200 | 1,190 | 1,190 | -1.16% | 6,800 | 110億4022万 | -1.33% | 18.62 | 0.8 |
| 03/14 | 1,208 | 1,208 | 1,191 | 1,204 | -0.08% | 5,700 | 111億7011万 | -0.17% | 18.84 | 0.81 |
| 03/13 | 1,200 | 1,224 | 1,200 | 1,205 | +0.42% | 8,700 | 111億7938万 | -0.08% | 18.85 | 0.81 |
| 03/12 | 1,200 | 1,207 | 1,180 | 1,200 | -0.99% | 19,600 | 111億3300万 | -0.5% | 18.77 | 0.81 |
| 03/11 | 1,225 | 1,242 | 1,206 | 1,212 | -2.57% | 26,500 | 112億4433万 | +0.58% | 18.96 | 0.82 |
| 03/08 | 1,243 | 1,264 | 1,243 | 1,244 | -0.88% | 19,000 | 115億4121万 | +3.32% | 19.46 | 0.84 |
| 03/07 | 1,245 | 1,262 | 1,244 | 1,255 | +1.29% | 17,600 | 116億4326万 | +4.5% | 19.63 | 0.84 |
| 03/06 | 1,241 | 1,273 | 1,239 | 1,239 | -0.16% | 25,300 | 114億9482万 | +3.51% | 19.38 | 0.83 |
| 03/05 | 1,237 | 1,300 | 1,215 | 1,241 | +0.49% | 35,200 | 115億1337万 | +4.02% | 19.42 | 0.83 |
| 03/04 | 1,245 | 1,280 | 1,213 | 1,235 | -0.8% | 30,100 | 114億5771万 | +3.87% | 19.32 | 0.83 |
| 03/01 | 1,244 | 1,255 | 1,232 | 1,245 | 0% | 8,500 | 115億5048万 | +5.15% | 19.48 | 0.84 |
| 02/29 | 1,227 | 1,254 | 1,223 | 1,245 | +1.38% | 21,200 | 115億5048万 | +5.6% | 19.48 | 0.84 |
| 02/28 | 1,205 | 1,239 | 1,205 | 1,228 | +2.08% | 33,300 | 113億9277万 | +4.6% | 19.21 | 0.83 |
| 02/27 | 1,201 | 1,214 | 1,193 | 1,203 | +0.17% | 6,200 | 111億6083万 | +2.91% | 18.82 | 0.81 |
| 02/26 | 1,212 | 1,213 | 1,190 | 1,201 | -0.99% | 9,300 | 111億4227万 | +3.09% | 18.79 | 0.81 |
| 02/22 | 1,223 | 1,223 | 1,202 | 1,213 | -0.82% | 13,100 | 112億5360万 | +4.39% | 18.98 | 0.82 |
| 02/21 | 1,212 | 1,223 | 1,196 | 1,223 | +1.92% | 24,600 | 113億4638万 | +5.61% | 19.13 | 0.82 |
| 02/20 | 1,216 | 1,216 | 1,196 | 1,200 | -0.33% | 13,300 | 111億3300万 | +3.99% | 18.77 | 0.81 |
| 02/19 | 1,169 | 1,220 | 1,169 | 1,204 | +3.88% | 39,700 | 111億7011万 | +4.7% | 18.84 | 0.81 |
| 02/16 | 1,150 | 1,179 | 1,150 | 1,159 | +0.96% | 8,200 | 107億5262万 | +1.13% | 18.13 | 0.78 |
| 02/15 | 1,173 | 1,173 | 1,145 | 1,148 | -2.13% | 9,000 | 106億5057万 | +0.44% | 17.96 | 0.77 |
| 02/14 | 1,163 | 1,175 | 1,156 | 1,173 | +0.6% | 13,100 | 108億8250万 | +2.8% | 18.35 | 0.79 |
| 02/13 | 1,142 | 1,168 | 1,141 | 1,166 | +2.1% | 9,700 | 108億1756万 | +2.46% | 18.24 | 0.78 |
| 02/09 | 1,171 | 1,175 | 1,130 | 1,142 | -2.89% | 29,400 | 105億9490万 | +0.79% | 17.87 | 0.77 |
| 02/08 | 1,188 | 1,208 | 1,162 | 1,176 | -1.42% | 64,500 | 109億1034万 | +4.16% | 18.4 | 0.79 |
| 02/07 | 1,215 | 1,224 | 1,188 | 1,193 | -1.32% | 116,000 | 110億6805万 | +6.23% | 18.66 | 0.8 |
| 02/06 | 1,185 | 1,219 | 1,180 | 1,209 | +2.03% | 77,500 | 112億1649万 | +8.33% | 18.91 | 0.81 |
| 02/05 | 1,191 | 1,193 | 1,175 | 1,185 | -0.5% | 10,200 | 109億9383万 | +6.85% | 18.54 | 0.8 |
| 02/02 | 1,196 | 1,197 | 1,174 | 1,191 | -0.08% | 34,500 | 110億4950万 | +8.08% | 18.63 | 0.8 |
| 02/01 | 1,162 | 1,195 | 1,155 | 1,192 | +2.23% | 26,000 | 110億5878万 | +8.76% | 18.65 | 0.8 |
| 01/31 | 1,136 | 1,166 | 1,134 | 1,166 | +2.64% | 22,100 | 108億1756万 | +7.17% | 18.24 | 0.78 |
| 01/30 | 1,142 | 1,148 | 1,133 | 1,136 | -0.53% | 8,700 | 105億3924万 | +4.99% | 17.77 | 0.76 |
| 01/29 | 1,147 | 1,149 | 1,130 | 1,142 | -0.09% | 14,600 | 105億9490万 | +6.04% | 17.87 | 0.77 |
| 01/26 | 1,127 | 1,148 | 1,127 | 1,143 | +1.51% | 20,100 | 106億418万 | +6.52% | 17.88 | 0.77 |
| 01/25 | 1,122 | 1,131 | 1,108 | 1,126 | +1.72% | 23,600 | 104億4646万 | +5.53% | 17.62 | 0.76 |
| 01/24 | 1,120 | 1,120 | 1,106 | 1,107 | -1.42% | 6,200 | 102億7019万 | +4.14% | 17.32 | 0.74 |
| 01/23 | 1,120 | 1,123 | 1,109 | 1,123 | +1.26% | 10,100 | 104億1863万 | +6.04% | 17.57 | 0.76 |
| 01/22 | 1,093 | 1,126 | 1,092 | 1,109 | +1.46% | 39,500 | 102億8874万 | +5.12% | 17.35 | 0.75 |
| 01/19 | 1,119 | 1,124 | 1,086 | 1,093 | -2.32% | 24,600 | 101億4030万 | +4% | 17.1 | 0.74 |
| 01/18 | 1,130 | 1,134 | 1,107 | 1,119 | -0.8% | 13,100 | 103億8152万 | +6.77% | 17.51 | 0.75 |
| 01/17 | 1,111 | 1,130 | 1,111 | 1,128 | +1.35% | 15,600 | 104億6502万 | +8.05% | 17.65 | 0.76 |
| 01/16 | 1,104 | 1,137 | 1,100 | 1,113 | +0.82% | 21,200 | 103億2585万 | +7.12% | 17.41 | 0.75 |
| 01/15 | 1,115 | 1,123 | 1,090 | 1,104 | -0.81% | 30,600 | 102億4236万 | +6.67% | 17.27 | 0.74 |
| 01/12 | 1,103 | 1,113 | 1,090 | 1,113 | +2.68% | 32,600 | 103億2585万 | +7.95% | 17.41 | 0.75 |
| 01/11 | 1,100 | 1,100 | 1,079 | 1,084 | -0.64% | 17,900 | 100億5681万 | +5.55% | 16.96 | 0.73 |
| 01/10 | 1,095 | 1,118 | 1,089 | 1,091 | -0.64% | 28,600 | 101億2175万 | +6.65% | 17.07 | 0.73 |
| 01/09 | 1,065 | 1,124 | 1,059 | 1,098 | +5.37% | 85,900 | 101億8669万 | +7.65% | 17.18 | 0.74 |
| 01/05 | 1,041 | 1,056 | 1,041 | 1,042 | +0.29% | 36,100 | 96億6715万 | +2.56% | 16.3 | 0.7 |
| 01/04 | 1,082 | 1,098 | 1,036 | 1,039 | +1.66% | 158,500 | 96億3932万 | +2.36% | 16.26 | 0.7 |
| 2023 | ||||||||||
| 12/29 | 1,038 | 1,038 | 1,022 | 1,022 | -0.29% | 19,000 | 94億8160万 | +0.79% | 15.99 | 0.7 |
| 12/28 | 1,043 | 1,043 | 1,017 | 1,025 | 0% | 16,900 | 95億943万 | +1.18% | 16.04 | 0.71 |
| 12/27 | 1,028 | 1,033 | 1,012 | 1,025 | -0.29% | 20,900 | 95億943万 | +1.28% | 16.04 | 0.71 |
| 12/26 | 1,031 | 1,050 | 1,020 | 1,028 | +0.78% | 15,500 | 95億3727万 | +1.68% | 16.08 | 0.71 |
| 12/25 | 1,010 | 1,045 | 1,010 | 1,020 | +0.99% | 23,600 | 94億6305万 | +0.99% | 15.96 | 0.7 |
| 12/22 | 1,012 | 1,012 | 1,010 | 1,010 | -0.2% | 11,300 | 93億7027万 | 0% | 15.8 | 0.7 |
| 12/21 | 1,019 | 1,019 | 1,007 | 1,012 | -0.78% | 7,700 | 93億8883万 | +0.1% | 15.83 | 0.7 |
| 12/20 | 1,019 | 1,020 | 1,012 | 1,020 | +0.1% | 5,400 | 94億6305万 | +0.89% | 15.96 | 0.7 |
| 12/19 | 1,016 | 1,020 | 1,010 | 1,019 | +0.3% | 5,200 | 94億5377万 | +0.79% | 15.94 | 0.7 |
| 12/18 | 1,019 | 1,027 | 1,010 | 1,016 | -0.29% | 5,800 | 94億2594万 | +0.49% | 15.9 | 0.7 |
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 | 316 158 6/8 | 108 54 1/16 | 1,417,000 2,834,000 6/11 | - | - | +34.37% 4/8 | -29.29% 1/16 |
| 2009年 3月期 | 236 118 6/16 | 80 40 10/10 | 658,000 1,316,000 4/9 | - | - | +53.7% 3/24 | -43.65% 10/10 |
| 2010年 3月期 | 218 109 8/28 | 126 63 4/3 | 647,000 1,294,000 11/19 | - | - | +31.14% 4/22 | -13.48% 11/27 |
| 2011年 3月期 | 378 189 3/25 | 146 73 11/16 73 11/5 | 589,500 1,179,000 4/22 | 35億689万 | 13億5451万 | +70.17% 3/24 | -13.59% 5/21 |
| 2012年 3月期 | 468 234 1/18 | 160 80 8/9 | 1,331,000 2,662,000 1/18 | 43億4187万 | 14億8440万 | +74.16% 1/17 | -17.41% 8/9 |
| 2013年 3月期 | 470 235 2/12 | 216 108 8/9 | 503,500 1,007,000 2/12 | 43億6042万 | 20億394万 | +26.8% 12/19 | -26.03% 6/4 |
| 2014年 3月期 | 614 307 9/18 | 356 178 4/2 | 517,000 1,034,000 4/23 | 56億9638万 | 33億279万 | +20.64% 9/19 9/10 | -14.72% 6/7 |
| 2015年 3月期 | 570 285 12/12 | 406 203 4/11 | 250,000 500,000 4/23 | 52億8817万 | 37億6666万 | +9.17% 4/27 | -7.01% 5/21 |
| 2016年 3月期 | 600 300 4/27 | 362 181 2/12 | 392,000 784,000 4/24 | 55億6650万 | 33億5845万 | +15.89% 4/18 | -20% 8/25 |
| 2017年 3月期 | 586 293 8/24 | 364 182 6/24 | 973,500 1,947,000 8/24 | 54億3661万 | 33億7701万 | +20.21% 8/24 | -10.51% 5/19 |
| 2018年 3月期 | 798 399 1/11 399 1/10 | 450 225 4/12 | 190,500 381,000 10/24 | 74億344万 | 41億7487万 | +10.55% 11/13 | -9.25% 2/6 |
| 2019年 3月期 | 778 389 9/6 | 608 12/26 | 56,000 112,000 4/4 | 72億1789万 | 56億4072万 | +7.51% 2/6 | -10.02% 12/26 |
| 2020年 3月期 | 1,040 2/4 | 687 3/10 | 84,100 3/6 | 96億4860万 | 63億7364万 | +14.89% 1/21 | -19.52% 3/9 |
| 2021年 3月期 | 1,087 3/22 | 688 4/6 | 69,200 8/6 | 100億8464万 | 63億8292万 | +14.79% 10/9 | -7.58% 7/31 |
| 2022年 3月期 | 1,170 2/24 | 916 8/20 | 58,900 8/20 | 108億5467万 | 84億9819万 | +11.68% 12/13 | -7.88% 5/10 |
| 2023年 3月期 | 1,087 4/4 | 800 11/18 | 69,400 2/8 | 100億8464万 | 74億2200万 | +8.21% 2/8 | -9.23% 5/12 |
| 2024年 3月期 | 1,300 3/5 | 847 4/12 | 158,500 1/4 | 120億6075万 | 78億5804万 | +9.11% 9/19 | -9.53% 4/17 |
| 最新 | 1,050 2024/5/17 | 3,900 | 97億4137万 | -3.31% 1,086 | |||
年間値上がり率
- 1997/12/25 vs 1996/12/27
- -65%（0.35倍）
- 1998/12/29 vs 1997/12/25
- -18%（0.82倍）
- 1999/12/30 vs 1998/12/29
- 0%（1倍）
- 2000/12/28 vs 1999/12/30
- -34%（0.66倍）
- 2001/12/28 vs 2000/12/28
- -4%（0.96倍）
- 2002/12/27 vs 2001/12/28
- -14%（0.86倍）
- 2003/12/30 vs 2002/12/27
- 42%（1.42倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- 99%（1.99倍）
- 2006/12/29 vs 2005/12/30
- -45%（0.55倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -34%（0.66倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- 12%（1.12倍）
- 2011/12/30 vs 2010/12/30
- 28%（1.28倍）
- 2012/12/28 vs 2011/12/30
- 93%（1.93倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -7%（0.93倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 22%（1.22倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/05/17 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
80円（2008/10/10） - 1213%（13.13倍）
1,050円（5/17）