株価チャート
株価
5/16
- 前日 (5/15)
- 1,003
- 始値
- 1,006
- 高値
- 1,006
- 安値
- 1,006
- 終値 +0.3%
- 1,006
- 出来高 -75%
- 300
乖離率
- 株価（5日）
移動平均値 - +0.2%
1,004 - 株価（25日）
移動平均値 - +2.03%
986 - 出来高（5日）
移動平均値 - -28.57%
420
2023/11/16～2024/05/16
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 | 1,006 | 1,006 | 1,006 | 1,006 | +0.3% | 300 | 47億7447万 | +2.03% | 35.13 | 0.76 |
| 05/15 | 1,003 | 1,003 | 1,003 | 1,003 | +0.3% | 1,200 | 47億6023万 | +1.83% | 35.03 | 0.76 |
| 05/14 | 1,000 | 1,000 | 1,000 | 1,000 | -0.99% | 100 | 47億4600万 | +1.52% | 34.92 | 0.76 |
| 05/13 | 1,001 | 1,014 | 1,000 | 1,010 | +1% | 400 | 47億9346万 | +2.54% | 35.27 | 0.77 |
| 05/10 | 1,000 | 1,000 | 1,000 | 1,000 | +0.1% | 100 | 47億4600万 | +1.52% | 34.92 | 0.76 |
| 05/08 | 980 | 999 | 970 | 999 | -1.09% | 1,500 | 47億4125万 | +1.42% | 34.89 | 0.76 |
| 05/07 | 1,010 | 1,010 | 1,010 | 1,010 | +1.3% | 200 | 47億9346万 | +2.54% | 35.27 | 0.77 |
| 05/02 | 1,000 | 1,000 | 997 | 997 | -0.3% | 200 | 47億3176万 | +1.22% | 34.82 | 0.76 |
| 05/01 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | 47億4600万 | +1.42% | 34.92 | 0.76 |
| 04/30 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | 47億4600万 | +1.42% | 34.92 | 0.76 |
| 04/26 | 1,000 | 1,000 | 1,000 | 1,000 | +0.2% | 200 | 47億4600万 | +1.42% | 34.92 | 0.76 |
| 04/25 | 993 | 998 | 993 | 998 | +0.81% | 500 | 47億3650万 | +1.22% | 34.85 | 0.76 |
| 04/24 | 990 | 990 | 990 | 990 | +0.3% | 100 | 46億9854万 | +0.3% | 34.57 | 0.75 |
| 04/23 | 987 | 987 | 987 | 987 | 0% | 100 | 46億8430万 | 0% | 34.47 | 0.75 |
| 04/22 | 990 | 990 | 987 | 987 | -0.3% | 300 | 46億8430万 | -0.1% | 34.47 | 0.75 |
| 04/16 | 990 | 990 | 990 | 990 | +1.54% | 200 | 46億9854万 | +0.1% | 34.57 | 0.75 |
| 04/15 | 960 | 975 | 960 | 975 | -1.32% | 2,300 | 46億2735万 | -1.42% | 34.05 | 0.74 |
| 04/11 | 988 | 988 | 988 | 988 | +1.54% | 100 | 46億8904万 | -0.2% | 34.5 | 0.75 |
| 04/10 | 973 | 973 | 973 | 973 | +0.41% | 100 | 46億1785万 | -1.72% | 33.98 | 0.74 |
| 04/08 | 969 | 969 | 969 | 969 | -0.1% | 200 | 45億9887万 | -2.22% | 33.84 | 0.73 |
| 04/05 | 949 | 970 | 949 | 970 | +3.08% | 1,100 | 46億362万 | -2.32% | 33.87 | 0.74 |
| 04/03 | 941 | 941 | 941 | 941 | -0.42% | 100 | 44億6598万 | -5.43% | 32.86 | 0.71 |
| 04/02 | 970 | 970 | 945 | 945 | +0.85% | 600 | 44億8497万 | -5.31% | 33 | 0.72 |
| 04/01 | 966 | 967 | 937 | 937 | -2.9% | 1,400 | 44億4700万 | -6.39% | 32.72 | 0.71 |
| 03/29 | 965 | 965 | 965 | 965 | -3.02% | 100 | 45億7989万 | -3.88% | - | 0.73 |
| 03/28 | 995 | 995 | 995 | 995 | -0.9% | 100 | 47億2227万 | -1.19% | - | 0.75 |
| 03/27 | 1,030 | 1,060 | 1,004 | 1,004 | 0% | 1,600 | 47億6498万 | -0.2% | - | 0.76 |
| 03/26 | 1,004 | 1,004 | 1,004 | 1,004 | +0.3% | 200 | 47億6498万 | -0.1% | - | 0.76 |
| 03/25 | 998 | 1,090 | 998 | 1,001 | +0.6% | 2,900 | 47億5074万 | -0.3% | - | 0.76 |
| 03/22 | 995 | 995 | 995 | 995 | 0% | 100 | 47億2227万 | -0.8% | - | 0.75 |
| 03/21 | 995 | 995 | 995 | 995 | -1.68% | 1,100 | 47億2227万 | -0.8% | - | 0.75 |
| 03/19 | 1,012 | 1,012 | 1,012 | 1,012 | -1.75% | 100 | 48億295万 | +0.8% | - | 0.77 |
| 03/18 | 1,030 | 1,030 | 1,030 | 1,030 | +2.69% | 1,000 | 48億8838万 | +2.59% | - | 0.78 |
| 03/15 | 1,003 | 1,003 | 1,003 | 1,003 | +0.3% | 2,500 | 47億6023万 | +0.1% | - | 0.76 |
| 03/14 | 1,000 | 1,000 | 1,000 | 1,000 | -0.5% | 100 | 47億4600万 | -0.3% | - | 0.76 |
| 03/12 | 1,003 | 1,005 | 1,003 | 1,005 | +0.2% | 300 | 47億6973万 | +0.1% | - | 0.76 |
| 03/11 | 1,004 | 1,004 | 1,003 | 1,003 | +0.3% | 500 | 47億6023万 | -0.1% | - | 0.76 |
| 03/05 | 1,000 | 1,000 | 1,000 | 1,000 | -2.44% | 100 | 47億4600万 | -0.4% | - | 0.76 |
| 03/04 | 1,025 | 1,025 | 1,025 | 1,025 | +2.5% | 400 | 48億6465万 | +2.09% | - | 0.78 |
| 03/01 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 200 | 47億4600万 | -0.3% | - | 0.76 |
| 02/29 | 990 | 990 | 990 | 990 | -0.1% | 100 | 46億9854万 | -1.39% | - | 0.75 |
| 02/28 | 991 | 991 | 991 | 991 | -0.9% | 100 | 47億328万 | -1.29% | - | 0.75 |
| 02/26 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 1,000 | 47億4600万 | -0.4% | - | 0.76 |
| 02/22 | 1,000 | 1,000 | 1,000 | 1,000 | -1.48% | 1,100 | 47億4600万 | -0.5% | - | 0.76 |
| 02/21 | 1,010 | 1,015 | 1,010 | 1,015 | +0.59% | 200 | 48億1719万 | +1% | - | 0.77 |
| 02/20 | 1,010 | 1,010 | 1,009 | 1,009 | -1.37% | 300 | 47億8871万 | +0.5% | - | 0.76 |
| 02/15 | 1,023 | 1,023 | 1,023 | 1,023 | +0.29% | 1,400 | 48億5515万 | +1.99% | - | 0.78 |
| 02/14 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 100 | 48億4092万 | +1.69% | - | 0.77 |
| 02/13 | 1,015 | 1,020 | 1,015 | 1,020 | -0.49% | 400 | 48億4092万 | +1.9% | - | 0.77 |
| 02/09 | 1,029 | 1,029 | 1,025 | 1,025 | +3.96% | 900 | 48億6465万 | +2.5% | - | 0.78 |
| 02/08 | 985 | 986 | 985 | 986 | +1.13% | 500 | 46億7955万 | -1.3% | - | 0.75 |
| 02/07 | 974 | 975 | 974 | 975 | 0% | 300 | 46億2735万 | -2.4% | - | 0.74 |
| 02/06 | 973 | 980 | 973 | 975 | +0.21% | 300 | 46億2735万 | -2.5% | - | 0.74 |
| 02/05 | 981 | 981 | 972 | 973 | -3.66% | 1,000 | 46億1785万 | -2.7% | - | 0.74 |
| 02/02 | 1,029 | 1,029 | 1,003 | 1,010 | +0.9% | 500 | 47億9346万 | +0.9% | - | 0.77 |
| 01/31 | 1,001 | 1,001 | 1,001 | 1,001 | -0.89% | 200 | 47億5074万 | +0.1% | - | 0.76 |
| 01/30 | 1,010 | 1,010 | 1,010 | 1,010 | +1% | 100 | 47億9346万 | +1% | - | 0.77 |
| 01/29 | 1,010 | 1,010 | 1,000 | 1,000 | -2.91% | 1,100 | 47億4600万 | +0.1% | - | 0.76 |
| 01/26 | 1,028 | 1,030 | 1,028 | 1,030 | +0.49% | 800 | 48億8838万 | +3.21% | - | 0.78 |
| 01/25 | 1,020 | 1,025 | 1,020 | 1,025 | +2.4% | 1,700 | 48億6465万 | +2.91% | - | 0.78 |
| 01/24 | 1,019 | 1,019 | 1,001 | 1,001 | +0.1% | 200 | 47億5074万 | +0.7% | - | 0.76 |
| 01/23 | 1,001 | 1,019 | 990 | 1,000 | -0.1% | 700 | 47億4600万 | +0.6% | - | 0.76 |
| 01/22 | 1,008 | 1,020 | 1,001 | 1,001 | -0.6% | 600 | 47億5074万 | +0.7% | - | 0.76 |
| 01/19 | 1,007 | 1,007 | 1,007 | 1,007 | +0.6% | 200 | 47億7922万 | +1.41% | - | 0.76 |
| 01/18 | 1,001 | 1,001 | 1,001 | 1,001 | 0% | 100 | 47億5074万 | +1.01% | - | 0.76 |
| 01/17 | 1,001 | 1,001 | 1,001 | 1,001 | +0.1% | 1,100 | 47億5074万 | +1.11% | - | 0.76 |
| 01/16 | 1,000 | 1,000 | 1,000 | 1,000 | -0.79% | 300 | 47億4600万 | +1.21% | - | 0.76 |
| 01/15 | 1,008 | 1,008 | 1,008 | 1,008 | +0.3% | 1,700 | 47億8396万 | +2.13% | - | 0.76 |
| 01/12 | 1,005 | 1,005 | 1,005 | 1,005 | +0.5% | 100 | 47億6973万 | +2.03% | - | 0.76 |
| 01/11 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 1,500 | 47億4600万 | +1.73% | - | 0.76 |
| 01/10 | 990 | 990 | 990 | 990 | -1% | 100 | 46億9854万 | +0.92% | - | 0.75 |
| 01/09 | 1,000 | 1,000 | 1,000 | 1,000 | +1.01% | 1,300 | 47億4600万 | +2.04% | - | 0.76 |
| 01/05 | 1,004 | 1,004 | 990 | 990 | +0.92% | 600 | 46億9854万 | +1.23% | - | 0.75 |
| 01/04 | 1,000 | 1,000 | 981 | 981 | -1.9% | 200 | 46億5582万 | +0.41% | - | 0.74 |
| 2023 | ||||||||||
| 12/29 | 1,000 | 1,000 | 1,000 | 1,000 | +1.94% | 200 | 47億4600万 | +2.46% | - | 0.73 |
| 12/27 | 984 | 984 | 981 | 981 | -1.8% | 300 | 46億5582万 | +0.62% | - | 0.72 |
| 12/25 | 999 | 999 | 999 | 999 | +0.2% | 800 | 47億4125万 | +2.57% | - | 0.73 |
| 12/22 | 997 | 997 | 997 | 997 | +1.42% | 100 | 47億3176万 | +2.57% | - | 0.73 |
| 12/21 | 983 | 983 | 983 | 983 | -1.5% | 100 | 46億6531万 | +1.34% | - | 0.72 |
| 12/20 | 997 | 998 | 997 | 998 | +0.1% | 500 | 47億3650万 | +2.99% | - | 0.73 |
| 12/19 | 996 | 997 | 996 | 997 | +1.63% | 1,300 | 47億3176万 | +3.1% | - | 0.73 |
| 12/18 | 981 | 981 | 981 | 981 | +0.31% | 100 | 46億5582万 | +1.66% | - | 0.72 |
| 12/15 | 978 | 978 | 978 | 978 | +0.31% | 200 | 46億4158万 | +1.45% | - | 0.72 |
| 12/14 | 975 | 975 | 975 | 975 | -1.32% | 100 | 46億2735万 | +1.25% | - | 0.71 |
| 12/13 | 997 | 997 | 988 | 988 | -0.8% | 200 | 46億8904万 | +2.7% | - | 0.72 |
| 12/12 | 997 | 997 | 982 | 996 | +1.22% | 1,000 | 47億2701万 | +3.75% | - | 0.73 |
| 12/11 | 983 | 984 | 983 | 984 | +0.41% | 1,600 | 46億7006万 | +2.71% | - | 0.72 |
| 12/08 | 985 | 985 | 980 | 980 | +1.03% | 2,000 | 46億5108万 | +2.51% | - | 0.72 |
| 12/07 | 970 | 970 | 955 | 970 | +0.1% | 500 | 46億362万 | +1.68% | - | 0.71 |
| 12/06 | 955 | 969 | 955 | 969 | +2.11% | 400 | 45億9887万 | +1.68% | - | 0.71 |
| 12/05 | 956 | 970 | 949 | 949 | -1.76% | 1,900 | 45億395万 | -0.11% | - | 0.7 |
| 12/04 | 966 | 966 | 966 | 966 | +1.05% | 400 | 45億8463万 | +1.9% | - | 0.71 |
| 12/01 | 956 | 956 | 956 | 956 | -0.42% | 200 | 45億3717万 | +1.06% | - | 0.7 |
| 11/30 | 960 | 960 | 960 | 960 | +0.52% | 1,100 | 45億5616万 | +1.8% | - | 0.7 |
| 11/28 | 966 | 966 | 955 | 955 | -1.04% | 600 | 45億3243万 | +1.49% | - | 0.7 |
| 11/27 | 965 | 965 | 965 | 965 | +0.31% | 300 | 45億7989万 | +2.66% | - | 0.71 |
| 11/24 | 962 | 962 | 962 | 962 | +0.21% | 100 | 45億6565万 | +2.67% | - | 0.71 |
| 11/21 | 960 | 960 | 960 | 960 | +0.63% | 100 | 45億5616万 | +2.56% | - | 0.7 |
| 11/17 | 971 | 971 | 954 | 954 | -1.14% | 1,000 | 45億2768万 | +2.03% | - | 0.7 |
| 11/16 | 965 | 965 | 965 | 965 | +0.73% | 300 | 45億7989万 | +3.32% | - | 0.71 |
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 | 646 7/18 | 580 11/28 | 8,000 9/15 7/18 | - | - | +5.22% 7/18 | -5.75% 11/28 |
| 2008年 3月期 | 660 11/22 | 563 9/27 9/25 | 9,000 8/17 | - | - | +8.45% 5/19 | -8.25% 9/27 |
| 2009年 3月期 | 723 3/18 | 520 12/25 | 9,000 12/25 | - | - | +21.35% 3/18 | -14.74% 12/25 |
| 2010年 3月期 | 729 9/25 | 605 7/16 | 6,300 7/16 | - | - | +11.98% 12/29 | -5.8% 9/30 |
| 2011年 3月期 | 720 12/29 10/27 | 612 7/5 | 5,000 3/10 | 34億1712万 | 29億455万 | +9.47% 10/27 | -8.41% 3/31 |
| 2012年 3月期 | 700 3/27 3/26 他27件 | 645 11/4 | 3,800 9/15 | 33億2220万 | 30億6117万 | +3.34% 2/17 | -5.23% 11/4 |
| 2013年 3月期 | 700 8/17 7/27 他5件 | 600 12/3 | 10,500 2/6 | 33億2220万 | 28億4760万 | +4.15% 12/18 | -6.47% 8/27 |
| 2014年 3月期 | 725 9/12 | 636 4/11 | 7,500 9/17 | 34億4085万 | 30億1845万 | +5.31% 5/31 | -2.98% 11/6 |
| 2015年 3月期 | 857 3/24 | 670 5/19 4/23 他5件 | 13,800 3/24 | 40億6732万 | 31億7982万 | +13.17% 2/16 | -4.5% 10/17 |
| 2016年 3月期 | 984 2/15 | 790 7/9 | 4,000 7/9 | 46億7006万 | 37億4934万 | +19.61% 2/15 | -4.91% 7/9 |
| 2017年 3月期 | 1,083 9/21 | 810 4/8 | 3,600 3/21 | 51億3991万 | 38億4426万 | +13.99% 9/21 | -3.69% 8/25 |
| 2018年 3月期 | 1,243 4/19 | 965 4/3 | 6,800 5/16 | 58億9927万 | 45億7989万 | +12.96% 7/28 | -6% 3/2 |
| 2019年 3月期 | 1,330 8/31 | 1,000 3/29 3/28 他2件 | 10,900 3/12 | 63億1218万 | 47億4600万 | +14.5% 8/31 | -9.54% 10/25 |
| 2020年 3月期 | 1,010 7/23 7/18 | 750 3/10 | 4,700 7/18 | 47億9346万 | 35億5950万 | +6.8% 4/30 | -8.96% 3/9 |
| 2021年 3月期 | 1,020 9/4 9/2 他3件 | 852 1/7 | 4,100 7/15 | 48億4092万 | 40億4359万 | +10.68% 3/26 | -8.34% 10/20 |
| 2022年 3月期 | 980 5/27 | 842 1/31 | 4,700 7/15 | 46億5108万 | 39億9613万 | +2.9% 3/28 | -4.82% 10/5 |
| 2023年 3月期 | 956 9/13 | 850 3/31 | 5,200 7/13 | 45億3717万 | 40億3410万 | +4.61% 3/28 | -3.8% 10/11 |
| 2024年 3月期 | 1,090 3/25 | 864 4/10 | 3,900 7/19 | 51億7314万 | 41億54万 | +3.72% 12/12 | -6.38% 4/1 |
| 最新 | 1,006 2024/5/16 | 300 | 47億7447万 | +2.03% 986 | |||
年間値上がり率
- 1999/12/22 vs 1998/12/25
- 8%（1.08倍）
- 2000/12/25 vs 1999/12/22
- -11%（0.89倍）
- 2001/12/27 vs 2000/12/25
- 2%（1.02倍）
- 2002/12/17 vs 2001/12/27
- 20%（1.2倍）
- 2003/12/25 vs 2002/12/17
- -13%（0.87倍）
- 2004/12/27 vs 2003/12/25
- -11%（0.89倍）
- 2005/12/30 vs 2004/12/27
- 0%（1倍）
- 2006/12/27 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/25 vs 2006/12/27
- 1%（1.01倍）
- 2008/12/25 vs 2007/12/25
- -20%（0.8倍）
- 2009/12/29 vs 2008/12/25
- 38%（1.38倍）
- 2010/12/29 vs 2009/12/29
- 0%（1倍）
- 2011/12/26 vs 2010/12/29
- -5%（0.95倍）
- 2012/12/26 vs 2011/12/26
- -5%（0.95倍）
- 2013/12/30 vs 2012/12/26
- 3%（1.03倍）
- 2014/12/29 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/29 vs 2014/12/29
- 7%（1.07倍）
- 2016/12/29 vs 2015/12/29
- 20%（1.2倍）
- 2017/12/27 vs 2016/12/29
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/27
- 4%（1.04倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/29 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/29 vs 2021/12/29
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/29
- 11%（1.11倍）
- 2024/05/16 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
520円（2008/12/25） - 93%（1.93倍）
1,006円（5/16）