株価チャート
株価
5/14
- 前日 (5/13)
- 576
- 始値
- 580
- 高値
- 588
- 安値
- 576
- 終値 +0.69%
- 580
- 出来高 +46.23%
- 225,200
乖離率
- 株価（5日）
移動平均値 - +1.4%
572 - 株価（25日）
移動平均値 - -0.85%
585 - 出来高（5日）
移動平均値 - +50.27%
149,860
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 580 | 588 | 576 | 580 | +0.69% | 225,200 | 271億8576万 | -0.85% | 17.23 | 2.34 |
| 05/13 | 570 | 581 | 566 | 576 | +0.7% | 154,000 | 269億9827万 | -1.87% | 17.11 | 2.33 |
| 05/10 | 573 | 576 | 565 | 572 | +0.7% | 97,700 | 268億1078万 | -2.89% | 16.99 | 2.31 |
| 05/09 | 569 | 575 | 561 | 568 | +0.35% | 119,500 | 266億2329万 | -4.05% | 16.87 | 2.29 |
| 05/08 | 575 | 584 | 566 | 566 | -2.58% | 152,900 | 265億2955万 | -5.03% | 16.81 | 2.29 |
| 05/07 | 557 | 582 | 552 | 581 | +4.31% | 236,400 | 272億3263万 | -3.01% | 17.26 | 2.35 |
| 05/02 | 557 | 560 | 550 | 557 | +0.18% | 193,200 | 261億770万 | -7.48% | 16.54 | 2.25 |
| 05/01 | 568 | 568 | 549 | 556 | -3.3% | 376,600 | 260億6083万 | -8.25% | 16.51 | 2.25 |
| 04/30 | 570 | 581 | 561 | 575 | +2.68% | 390,200 | 269億5140万 | -5.89% | 17.08 | 2.32 |
| 04/26 | 589 | 591 | 560 | 560 | -3.95% | 1,203,600 | 262億4832万 | -8.94% | 16.63 | 2.26 |
| 04/25 | 585 | 596 | 583 | 583 | 0% | 182,000 | 273億2637万 | -5.82% | 17.32 | 2.35 |
| 04/24 | 579 | 593 | 575 | 583 | +0.87% | 260,200 | 273億2637万 | -6.42% | 17.32 | 2.35 |
| 04/23 | 588 | 589 | 572 | 578 | -0.52% | 290,700 | 270億9201万 | -7.81% | 17.17 | 2.33 |
| 04/22 | 570 | 588 | 568 | 581 | +3.75% | 362,100 | 272億3263万 | -8.07% | 17.26 | 2.35 |
| 04/19 | 582 | 582 | 559 | 560 | -4.6% | 410,900 | 262億4832万 | -11.95% | 16.63 | 2.26 |
| 04/18 | 570 | 593 | 570 | 587 | +1.56% | 399,800 | 275億1386万 | -8.42% | 17.43 | 2.37 |
| 04/17 | 593 | 595 | 576 | 578 | -2.53% | 343,200 | 270億9201万 | -10.39% | 17.17 | 2.33 |
| 04/16 | 603 | 605 | 586 | 593 | -2.15% | 407,600 | 277億9509万 | -8.77% | 17.61 | 2.39 |
| 04/15 | 606 | 619 | 601 | 606 | -1.46% | 252,500 | 284億443万 | -7.34% | 18 | 2.45 |
| 04/12 | 605 | 625 | 604 | 615 | +2.16% | 240,600 | 288億2628万 | -6.53% | 18.27 | 2.48 |
| 04/11 | 615 | 620 | 602 | 602 | -2.9% | 209,500 | 282億1694万 | -8.93% | 17.88 | 2.43 |
| 04/10 | 612 | 627 | 611 | 620 | +1.47% | 364,400 | 290億6064万 | -6.77% | 18.41 | 2.5 |
| 04/09 | 620 | 622 | 602 | 611 | -1.45% | 336,100 | 286億3879万 | -8.4% | 18.15 | 2.47 |
| 04/08 | 628 | 633 | 619 | 620 | -1.27% | 296,900 | 290億6064万 | -7.46% | 18.41 | 2.5 |
| 04/05 | 618 | 631 | 614 | 628 | +0.48% | 293,000 | 294億3561万 | -6.69% | 18.65 | 2.54 |
| 04/04 | 630 | 635 | 619 | 625 | -0.48% | 323,600 | 292億9500万 | -7.68% | 18.56 | 2.52 |
| 04/03 | 630 | 636 | 619 | 628 | -1.57% | 315,700 | 294億3561万 | -7.78% | 18.65 | 2.54 |
| 04/02 | 659 | 659 | 634 | 638 | -3.33% | 322,300 | 299億433万 | -6.59% | 18.95 | 2.58 |
| 04/01 | 658 | 670 | 653 | 660 | +0.3% | 237,900 | 309億3552万 | -3.37% | 19.6 | 2.67 |
| 03/29 | 652 | 660 | 646 | 658 | +2.17% | 183,800 | 308億4177万 | -3.66% | 19.54 | 2.66 |
| 03/28 | 670 | 678 | 644 | 644 | -3.88% | 438,800 | 301億8556万 | -5.71% | 19.13 | 2.6 |
| 03/27 | 669 | 673 | 664 | 670 | +1.06% | 241,700 | 314億424万 | -2.19% | 19.9 | 2.71 |
| 03/26 | 672 | 679 | 658 | 663 | -1.34% | 334,900 | 310億7613万 | -3.21% | 19.69 | 2.68 |
| 03/25 | 680 | 687 | 672 | 672 | -0.88% | 224,600 | 314億9798万 | -1.75% | 19.96 | 2.71 |
| 03/22 | 684 | 687 | 676 | 678 | -1.02% | 181,900 | 317億7921万 | -0.59% | 20.14 | 2.74 |
| 03/21 | 685 | 693 | 681 | 685 | -0.29% | 210,600 | 321億732万 | +0.29% | 20.35 | 2.77 |
| 03/19 | 681 | 696 | 670 | 687 | +0.29% | 239,500 | 322億106万 | +0.44% | 20.4 | 2.77 |
| 03/18 | 684 | 707 | 681 | 685 | +1.33% | 342,100 | 321億732万 | +0.15% | 20.35 | 2.77 |
| 03/15 | 690 | 691 | 676 | 676 | -2.17% | 174,700 | 316億8547万 | -1.17% | 20.08 | 2.73 |
| 03/14 | 695 | 705 | 688 | 691 | -0.72% | 173,700 | 323億8855万 | +0.73% | 20.52 | 2.79 |
| 03/13 | 711 | 711 | 687 | 696 | -1.83% | 256,700 | 326億2291万 | +1.31% | 20.67 | 2.81 |
| 03/12 | 704 | 718 | 690 | 709 | +2.16% | 452,400 | 332億3224万 | +3.05% | 21.06 | 2.86 |
| 03/11 | 685 | 696 | 682 | 694 | -0.57% | 204,600 | 325億2916万 | +0.73% | 20.61 | 2.8 |
| 03/08 | 687 | 708 | 686 | 698 | +0.14% | 360,500 | 327億1665万 | +1.01% | 20.73 | 2.82 |
| 03/07 | 695 | 703 | 686 | 697 | +1.6% | 335,800 | 326億6978万 | +0.29% | 20.7 | 2.81 |
| 03/06 | 676 | 690 | 674 | 686 | +1.48% | 219,300 | 321億5419万 | -2.14% | 20.37 | 2.77 |
| 03/05 | 680 | 682 | 663 | 676 | -0.44% | 283,800 | 316億8547万 | -4.38% | 20.08 | 2.73 |
| 03/04 | 700 | 700 | 676 | 679 | -3.41% | 684,800 | 318億2608万 | -4.63% | 20.17 | 2.74 |
| 03/01 | 702 | 717 | 692 | 703 | -1.82% | 694,100 | 329億5101万 | -2.09% | 20.88 | 2.84 |
| 02/29 | 721 | 736 | 716 | 716 | -2.72% | 703,100 | 335億6035万 | -0.97% | 21.27 | 2.89 |
| 02/28 | 692 | 749 | 692 | 736 | +9.52% | 1,524,500 | 344億9779万 | +1.1% | 21.86 | 2.97 |
| 02/27 | 670 | 675 | 659 | 672 | +3.38% | 483,200 | 314億9798万 | -8.2% | 19.96 | 2.71 |
| 02/26 | 645 | 656 | 640 | 650 | +0.78% | 421,600 | 304億6680万 | -12.04% | 19.31 | 2.62 |
| 02/22 | 657 | 662 | 644 | 645 | -3.15% | 413,000 | 302億3244万 | -13.54% | 19.16 | 2.6 |
| 02/21 | 679 | 680 | 655 | 666 | -2.77% | 429,100 | 312億1675万 | -11.44% | 19.78 | 2.69 |
| 02/20 | 684 | 694 | 676 | 685 | +2.54% | 419,200 | 321億732万 | -9.87% | 20.35 | 2.77 |
| 02/19 | 648 | 672 | 630 | 668 | +4.54% | 603,600 | 313億1049万 | -13.02% | 19.84 | 2.7 |
| 02/16 | 631 | 654 | 606 | 639 | +1.43% | 859,100 | 299億5120万 | -17.87% | 18.98 | 2.58 |
| 02/15 | 560 | 646 | 560 | 630 | -11.27% | 2,717,700 | 295億2936万 | -20.15% | 18.71 | 2.54 |
| 02/14 | 691 | 715 | 677 | 710 | +2.01% | 928,000 | 332億7912万 | -11.25% | 21.09 | 2.87 |
| 02/13 | 696 | 706 | 686 | 696 | +0.72% | 513,700 | 326億2291万 | -13.75% | 20.67 | 2.81 |
| 02/09 | 699 | 704 | 687 | 691 | -1.57% | 489,500 | 323億8855万 | -15.42% | 20.52 | 2.79 |
| 02/08 | 708 | 713 | 693 | 702 | -0.71% | 573,000 | 329億414万 | -15.63% | 20.85 | 2.83 |
| 02/07 | 721 | 724 | 695 | 707 | -1.12% | 593,100 | 331億3850万 | -16.63% | 21 | 2.85 |
| 02/06 | 733 | 733 | 713 | 715 | -3.12% | 734,900 | 335億1348万 | -17.34% | 21.24 | 2.89 |
| 02/05 | 724 | 743 | 714 | 738 | +1.93% | 447,000 | 345億9153万 | -15.75% | 21.92 | 2.98 |
| 02/02 | 738 | 744 | 723 | 724 | -1.76% | 467,400 | 339億3532万 | -18.19% | 21.5 | 2.92 |
| 02/01 | 766 | 770 | 726 | 737 | -9.12% | 1,694,100 | 345億4466万 | -17.56% | 21.89 | 2.98 |
| 01/31 | 819 | 826 | 803 | 811 | -2.76% | 536,000 | 380億1319万 | -10.09% | 24.09 | 3.27 |
| 01/30 | 830 | 838 | 822 | 834 | 0% | 226,400 | 390億9124万 | -8.05% | 24.77 | 3.37 |
| 01/29 | 828 | 839 | 819 | 834 | +1.58% | 228,900 | 390億9124万 | -8.35% | 24.77 | 3.37 |
| 01/26 | 835 | 835 | 819 | 821 | -0.36% | 267,600 | 384億8191万 | -10.08% | 24.38 | 3.32 |
| 01/25 | 823 | 827 | 806 | 824 | +0.49% | 266,700 | 386億2252万 | -9.95% | 24.47 | 3.33 |
| 01/24 | 825 | 830 | 817 | 820 | -2.03% | 248,700 | 384億3504万 | -10.68% | 24.35 | 3.31 |
| 01/23 | 852 | 852 | 827 | 837 | -1.18% | 308,200 | 392億3186万 | -9.02% | 24.86 | 3.38 |
| 01/22 | 852 | 856 | 832 | 847 | -0.35% | 471,000 | 397億58万 | -8.03% | 25.16 | 3.42 |
| 01/19 | 814 | 854 | 807 | 850 | +4.55% | 663,200 | 398億4120万 | -7.71% | 25.25 | 3.43 |
| 01/18 | 805 | 817 | 798 | 813 | +0.37% | 335,300 | 381億693万 | -11.82% | 24.15 | 3.28 |
| 01/17 | 853 | 869 | 810 | 810 | -6.68% | 825,700 | 379億6632万 | -12.24% | 24.06 | 3.27 |
| 01/16 | 880 | 897 | 866 | 868 | -1.03% | 352,300 | 406億8489万 | -5.96% | 25.78 | 3.5 |
| 01/15 | 923 | 923 | 877 | 877 | -3.63% | 709,600 | 411億674万 | -4.88% | 26.05 | 3.54 |
| 01/12 | 897 | 914 | 894 | 910 | 0% | 492,600 | 426億5352万 | -0.76% | 27.03 | 3.67 |
| 01/11 | 899 | 922 | 890 | 910 | +0.89% | 423,300 | 426億5352万 | -0.33% | 27.03 | 3.67 |
| 01/10 | 895 | 923 | 872 | 902 | -0.66% | 886,200 | 422億7854万 | -0.77% | 26.79 | 3.64 |
| 01/09 | 931 | 933 | 899 | 908 | -2.78% | 904,800 | 425億5977万 | +0.11% | 26.97 | 3.67 |
| 01/05 | 1,022 | 1,022 | 927 | 934 | -12.79% | 1,195,300 | 437億7844万 | +3.2% | 27.74 | 3.77 |
| 01/04 | 1,054 | 1,085 | 1,038 | 1,071 | -2.37% | 783,500 | 501億9991万 | +18.6% | 31.81 | 4.32 |
| 2023 | ||||||||||
| 12/29 | 1,111 | 1,149 | 1,086 | 1,097 | -3.69% | 2,006,100 | 514億1858万 | +22.71% | 32.36 | 4.35 |
| 12/28 | 1,000 | 1,139 | 999 | 1,139 | +14.47% | 3,214,200 | 533億8720万 | +28.85% | 33.6 | 4.52 |
| 12/27 | 970 | 1,000 | 967 | 995 | +3.86% | 692,800 | 466億3764万 | +14.76% | 29.35 | 3.95 |
| 12/26 | 950 | 972 | 950 | 958 | +1.48% | 447,700 | 449億337万 | +11.92% | 28.26 | 3.8 |
| 12/25 | 950 | 958 | 935 | 944 | +0.32% | 375,000 | 442億4716万 | +11.72% | 27.85 | 3.74 |
| 12/22 | 950 | 962 | 931 | 941 | +1.07% | 463,600 | 441億655万 | +12.69% | 27.76 | 3.73 |
| 12/21 | 909 | 939 | 909 | 931 | +2.31% | 539,200 | 436億3783万 | +12.85% | 27.46 | 3.69 |
| 12/20 | 907 | 929 | 899 | 910 | +0.44% | 521,800 | 426億5352万 | +11.25% | 26.84 | 3.61 |
| 12/19 | 875 | 914 | 874 | 906 | +2.37% | 398,300 | 424億6603万 | +11.44% | 26.72 | 3.59 |
| 12/18 | 882 | 899 | 879 | 885 | +0.34% | 360,800 | 414億8172万 | +8.86% | 26.11 | 3.51 |
| 12/15 | 870 | 888 | 869 | 882 | +0.46% | 247,200 | 413億4110万 | +8.49% | 26.02 | 3.5 |
| 12/14 | 875 | 887 | 866 | 878 | +1.15% | 306,700 | 411億5361万 | +7.86% | 25.9 | 3.48 |
| 12/13 | 834 | 870 | 834 | 868 | +2.24% | 292,600 | 406億8489万 | +6.37% | 25.6 | 3.44 |
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 | 405 324,000 4/26 | 82 65,500 3/17 | 38,756,800 48,446 4/25 | - | - | +20.57% 10/30 | -36.73% 2/12 |
| 2009年 3月期 | 119 95,500 5/29 | 32 25,200 2/5 | 1,642,400 2,053 5/29 | - | - | +45.65% 2/24 | -29.15% 10/30 |
| 2010年 3月期 | 93 73,800 8/14 74,000 8/13 他2件 | 53 43,000 11/13 42,700 11/11 他2件 | 339,200 424 2/18 | - | - | +21.4% 7/27 | -18.4% 10/2 |
| 2011年 3月期 | 72 57,800 3/14 | 19 15,180 11/4 15,010 11/2 | 1,680,800 2,101 12/10 | 30億2987万 | 7億8682万 | +58.96% 11/15 | -28.02% 5/26 |
| 2012年 3月期 | 69 54,500 3/16 54,500 4/6 他4件 | 30 24,500 11/18 24,000 10/13 | 464,800 581 3/1 | 28億7261万 | 12億5808万 | +54.08% 12/12 | -20.79% 10/13 |
| 2013年 3月期 | 62 49,800 8/17 | 31 25,200 8/10 25,200 8/9 他2件 | 1,496,000 1,870 3/21 | 26億1051万 | 13億2045万 | +43.74% 8/17 | -24.54% 8/3 |
| 2014年 3月期 | 259 2,072 11/28 | 40 322 9/25 | 21,381,600 2,672,700 11/28 | 113億8356万 | 16億8792万 | +254.19% 11/28 | -21.09% 6/6 |
| 2015年 12月期 | 217 1,733 2/18 | 91 730 12/25 | 9,694,400 1,211,800 2/18 | 95億2110万 | 40億1149万 | +54.69% 2/17 | -19.47% 1/21 |
| 2016年 12月期 | 116 924 4/14 | 68 540 2/24 | 3,356,000 419,500 3/31 | 50億7756万 | 29億8296万 | +34.97% 4/1 | -16.83% 6/27 |
| 2017年 12月期 | 362 1,449 12/26 | 93 740 2/3 | 20,628,800 2,578,600 5/22 | 160億855万 | 40億8776万 | +77.53% 5/22 | -18.95% 8/21 |
| 2018年 12月期 | 362 1,448 1/25 | 168 671 12/25 | 6,182,400 1,545,600 9/12 | 159億9750万 | 74億1320万 | +21.3% 9/12 | -25.48% 2/14 |
| 2019年 12月期 | 267 1,066 1/21 | 142 568 8/6 | 2,676,000 669,000 1/21 | 117億7716万 | 62億7526万 | +21.92% 11/22 | -17.29% 5/14 |
| 2020年 12月期 | 1,605 6,420 12/2 | 134 537 3/19 | 7,405,600 1,851,400 11/16 | 709億2816万 | 59億3277万 | +51.76% 8/18 | -26.48% 3/13 |
| 2021年 12月期 | 2,515 10,060 6/18 | 956 12/20 | 3,692,800 923,200 8/16 | 1111億4288万 | 448億963万 | +43.04% 5/26 | -25.52% 8/16 |
| 2022年 12月期 | 1,510 10/26 | 659 3/15 | 3,951,900 4/11 | 707億7672万 | 308億8864万 | +26.28% 4/8 | -15.25% 5/12 |
| 2023年 12月期 | 1,276 2/15 | 668 11/17 | 3,214,200 12/28 | 598億867万 | 313億1049万 | +28.8% 12/28 | -18.21% 2/2 |
| 最新 | 580 2024/5/14 | 225,200 | 271億8576万 | -0.85% 585 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -79%（0.21倍）
- 2009/12/30 vs 2008/12/30
- 102%（2.02倍）
- 2010/12/30 vs 2009/12/30
- -36%（0.64倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- -15%（0.85倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 137%（2.37倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 201%（3.01倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- 513%（6.13倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/05/14 vs 2023/12/29
- -47%（0.53倍）
- 過去安値
19円（2010/11/04） - 2957%（30.57倍）
580円（5/14）