株価チャート
株価
5/17
- 前日 (5/16)
- 2,072
- 始値
- 2,022
- 高値
- 2,073
- 安値
- 2,022
- 終値 -1.4%
- 2,043
- 出来高 -15.64%
- 242,100
乖離率
- 株価（5日）
移動平均値 - -1.45%
2,073 - 株価（25日）
移動平均値 - -6.5%
2,185 - 出来高（5日）
移動平均値 - -33%
361,320
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 | 2,022 | 2,073 | 2,022 | 2,043 | -1.4% | 242,100 | 1788億8834万 | -6.5% | 22.1 | 4.03 |
| 05/16 | 2,108 | 2,112 | 2,040 | 2,072 | -0.43% | 287,000 | 1814億2763万 | -5.82% | 22.42 | 4.08 |
| 05/15 | 2,100 | 2,102 | 2,076 | 2,081 | -1% | 330,900 | 1822億1568万 | -6.05% | 22.51 | 4.1 |
| 05/14 | 2,068 | 2,107 | 2,053 | 2,102 | +1.59% | 378,700 | 1840億5448万 | -5.7% | 22.74 | 4.14 |
| 05/13 | 2,000 | 2,074 | 1,998 | 2,069 | +0.93% | 567,900 | 1811億6495万 | -7.84% | 22.39 | 4.08 |
| 05/10 | 2,142 | 2,142 | 2,043 | 2,050 | -2.61% | 458,700 | 1795億128万 | -9.37% | 22.18 | 4.04 |
| 05/09 | 2,126 | 2,149 | 2,092 | 2,105 | -1.59% | 626,700 | 1843億1716万 | -7.59% | 22.77 | 4.15 |
| 05/08 | 2,082 | 2,181 | 2,069 | 2,139 | +1.62% | 731,400 | 1872億9426万 | -6.88% | 23.14 | 4.22 |
| 05/07 | 2,055 | 2,130 | 2,055 | 2,105 | +3.29% | 815,600 | 1843億1716万 | -9.07% | 22.77 | 4.15 |
| 05/02 | 2,110 | 2,122 | 2,030 | 2,038 | -4.68% | 926,600 | 1784億5054万 | -12.72% | 22.05 | 4.02 |
| 05/01 | 2,149 | 2,149 | 2,090 | 2,138 | -2.77% | 1,577,600 | 1872億670万 | -9.33% | 23.13 | 4.22 |
| 04/30 | 2,290 | 2,297 | 2,186 | 2,199 | -3.17% | 2,690,400 | 1925億4795万 | -7.41% | 23.79 | 4.34 |
| 04/26 | 2,264 | 2,322 | 2,217 | 2,271 | -0.48% | 813,600 | 1988億5239万 | -4.86% | 24.57 | 4.48 |
| 04/25 | 2,319 | 2,341 | 2,279 | 2,282 | -0.17% | 516,200 | 1998億1557万 | -4.88% | 24.69 | 4.5 |
| 04/24 | 2,274 | 2,292 | 2,246 | 2,286 | +0.53% | 443,900 | 2001億6581万 | -5.15% | 24.73 | 4.51 |
| 04/23 | 2,256 | 2,281 | 2,224 | 2,274 | -0.44% | 498,800 | 1991億1507万 | -6.03% | 24.6 | 4.48 |
| 04/22 | 2,236 | 2,290 | 2,230 | 2,284 | +4.48% | 618,800 | 1999億9069万 | -6.05% | 24.71 | 4.5 |
| 04/19 | 2,281 | 2,300 | 2,181 | 2,186 | -4.16% | 643,700 | 1914億965万 | -10.37% | 23.65 | 4.31 |
| 04/18 | 2,260 | 2,303 | 2,233 | 2,281 | +2.38% | 823,600 | 1997億2800万 | -6.9% | 24.68 | 4.5 |
| 04/17 | 2,244 | 2,263 | 2,214 | 2,228 | -2.58% | 546,600 | 1950億8724万 | -9.32% | 24.11 | 4.39 |
| 04/16 | 2,175 | 2,302 | 2,165 | 2,287 | +4.05% | 687,700 | 2002億5337万 | -7.33% | 24.74 | 4.51 |
| 04/15 | 2,176 | 2,216 | 2,150 | 2,198 | -2.27% | 734,800 | 1924億6039万 | -11.23% | 23.78 | 4.33 |
| 04/12 | 2,282 | 2,322 | 2,231 | 2,249 | -1.4% | 656,100 | 1969億2603万 | -9.53% | 24.33 | 4.43 |
| 04/11 | 2,318 | 2,336 | 2,244 | 2,281 | -3.96% | 823,100 | 1997億2800万 | -8.54% | 24.68 | 4.5 |
| 04/10 | 2,432 | 2,436 | 2,362 | 2,375 | -2.34% | 444,300 | 2079億5880万 | -5.04% | 25.7 | 4.68 |
| 04/09 | 2,425 | 2,445 | 2,398 | 2,432 | +0.33% | 380,800 | 2129億4981万 | -2.91% | 26.31 | 4.79 |
| 04/08 | 2,438 | 2,468 | 2,408 | 2,424 | -1.06% | 297,500 | 2122億4931万 | -3.39% | 26.23 | 4.78 |
| 04/05 | 2,447 | 2,474 | 2,433 | 2,450 | -1.88% | 286,000 | 2145億2592万 | -2.66% | 26.51 | 4.83 |
| 04/04 | 2,493 | 2,539 | 2,470 | 2,497 | +0.69% | 414,900 | 2186億4131万 | -1.11% | 27.02 | 4.92 |
| 04/03 | 2,446 | 2,494 | 2,438 | 2,480 | +0.36% | 326,600 | 2171億5276万 | -2.02% | 26.83 | 4.89 |
| 04/02 | 2,525 | 2,527 | 2,463 | 2,471 | -4.04% | 381,300 | 2163億6471万 | -2.6% | 26.73 | 4.87 |
| 04/01 | 2,599 | 2,600 | 2,557 | 2,575 | -0.5% | 263,500 | 2254億7112万 | +1.3% | 27.86 | 5.08 |
| 03/29 | 2,549 | 2,606 | 2,547 | 2,588 | -0.27% | 222,500 | 2266億942万 | +1.77% | 31.05 | 5.1 |
| 03/28 | 2,600 | 2,644 | 2,582 | 2,595 | -0.5% | 322,900 | 2272億2235万 | +2.04% | 31.13 | 5.11 |
| 03/27 | 2,626 | 2,671 | 2,601 | 2,608 | +1.12% | 610,100 | 2283億6065万 | +2.6% | 31.29 | 5.14 |
| 03/26 | 2,489 | 2,600 | 2,489 | 2,579 | +2.91% | 390,000 | 2258億2136万 | +1.42% | 30.94 | 5.08 |
| 03/25 | 2,552 | 2,564 | 2,501 | 2,506 | -1.76% | 385,100 | 2194億2936万 | -1.57% | 30.07 | 4.94 |
| 03/22 | 2,546 | 2,570 | 2,518 | 2,551 | -0.23% | 282,900 | 2233億6964万 | +0.04% | 30.61 | 5.03 |
| 03/21 | 2,557 | 2,590 | 2,542 | 2,557 | +0.75% | 368,000 | 2238億9501万 | +0.2% | 30.68 | 5.04 |
| 03/19 | 2,527 | 2,548 | 2,513 | 2,538 | -0.74% | 227,500 | 2222億3134万 | -0.67% | 30.45 | 5 |
| 03/18 | 2,477 | 2,563 | 2,471 | 2,557 | +3.19% | 319,100 | 2238億9501万 | 0% | 30.68 | 5.04 |
| 03/15 | 2,488 | 2,520 | 2,458 | 2,478 | +0.45% | 442,500 | 2169億7764万 | -2.94% | 29.73 | 4.88 |
| 03/14 | 2,449 | 2,490 | 2,440 | 2,467 | +0.04% | 381,100 | 2160億1446万 | -3.37% | 29.6 | 4.86 |
| 03/13 | 2,451 | 2,490 | 2,447 | 2,466 | -0.64% | 419,300 | 2159億2690万 | -3.45% | 29.59 | 4.86 |
| 03/12 | 2,491 | 2,491 | 2,430 | 2,482 | -0.32% | 569,900 | 2173億2789万 | -3.05% | 29.78 | 4.89 |
| 03/11 | 2,433 | 2,490 | 2,410 | 2,490 | +1.76% | 583,200 | 2180億2838万 | -3% | 29.87 | 4.91 |
| 03/08 | 2,441 | 2,466 | 2,396 | 2,447 | -0.61% | 562,000 | 2142億6323万 | -4.9% | 29.36 | 4.82 |
| 03/07 | 2,454 | 2,488 | 2,433 | 2,462 | +0.12% | 630,900 | 2155億7665万 | -4.68% | 29.54 | 4.85 |
| 03/06 | 2,426 | 2,494 | 2,414 | 2,459 | -0.69% | 679,900 | 2153億1397万 | -5.17% | 29.5 | 4.85 |
| 03/05 | 2,485 | 2,497 | 2,430 | 2,476 | -1.55% | 833,200 | 2168億252万 | -4.81% | 29.71 | 4.88 |
| 03/04 | 2,601 | 2,602 | 2,497 | 2,515 | -4.48% | 734,600 | 2202億1742万 | -3.6% | 30.17 | 4.96 |
| 03/01 | 2,660 | 2,704 | 2,581 | 2,633 | -0.72% | 508,900 | 2305億4969万 | +0.77% | 31.59 | 5.19 |
| 02/29 | 2,628 | 2,669 | 2,611 | 2,652 | +0.19% | 377,900 | 2322億1336万 | +1.45% | 31.82 | 5.23 |
| 02/28 | 2,632 | 2,656 | 2,599 | 2,647 | +1.26% | 363,700 | 2317億7555万 | +1.26% | 31.76 | 5.22 |
| 02/27 | 2,566 | 2,626 | 2,548 | 2,614 | +0.65% | 395,400 | 2288億8602万 | +0.15% | 31.36 | 5.15 |
| 02/26 | 2,580 | 2,614 | 2,541 | 2,597 | -0.57% | 518,800 | 2273億9747万 | -0.35% | 31.16 | 5.12 |
| 02/22 | 2,633 | 2,650 | 2,587 | 2,612 | +1.12% | 428,700 | 2287億1089万 | +0.38% | 31.34 | 5.15 |
| 02/21 | 2,587 | 2,619 | 2,569 | 2,583 | +0.31% | 365,600 | 2261億7161万 | -0.65% | 30.99 | 5.09 |
| 02/20 | 2,633 | 2,665 | 2,568 | 2,575 | -2.2% | 451,600 | 2254億7112万 | -1.08% | 30.89 | 5.07 |
| 02/19 | 2,618 | 2,646 | 2,608 | 2,633 | -0.49% | 246,100 | 2305億4969万 | +0.88% | 31.59 | 5.19 |
| 02/16 | 2,638 | 2,672 | 2,621 | 2,646 | +1.11% | 406,500 | 2316億8799万 | +1.11% | 31.75 | 5.21 |
| 02/15 | 2,640 | 2,640 | 2,571 | 2,617 | +1.04% | 385,100 | 2291億4870万 | -0.34% | 31.4 | 5.16 |
| 02/14 | 2,555 | 2,609 | 2,525 | 2,590 | -1.48% | 449,100 | 2267億8454万 | -1.78% | 31.07 | 5.1 |
| 02/13 | 2,628 | 2,649 | 2,596 | 2,629 | +1.04% | 640,300 | 2301億9944万 | -0.72% | 31.54 | 5.18 |
| 02/09 | 2,614 | 2,630 | 2,575 | 2,602 | +5.6% | 741,000 | 2278億3528万 | -1.96% | 31.22 | 5.13 |
| 02/08 | 2,462 | 2,478 | 2,417 | 2,464 | +0.12% | 388,200 | 2157億5178万 | -7.51% | 29.56 | 4.86 |
| 02/07 | 2,529 | 2,533 | 2,443 | 2,461 | -1.72% | 612,300 | 2154億8909万 | -8.21% | 29.53 | 4.85 |
| 02/06 | 2,587 | 2,594 | 2,491 | 2,504 | -3.99% | 583,200 | 2192億5424万 | -7.26% | 30.04 | 4.93 |
| 02/05 | 2,651 | 2,659 | 2,605 | 2,608 | -1.7% | 398,800 | 2283億6065万 | -3.98% | 31.29 | 5.14 |
| 02/02 | 2,627 | 2,709 | 2,624 | 2,653 | 0% | 523,600 | 2323億92万 | -2.64% | 31.83 | 5.23 |
| 02/01 | 2,653 | 2,726 | 2,622 | 2,653 | -1.3% | 832,500 | 2323億92万 | -2.86% | 31.83 | 5.23 |
| 01/31 | 2,686 | 2,691 | 2,654 | 2,688 | -0.92% | 422,700 | 2353億6558万 | -1.83% | 32.25 | 5.3 |
| 01/30 | 2,682 | 2,735 | 2,671 | 2,713 | +1.69% | 372,900 | 2375億5462万 | -1.09% | 32.55 | 5.35 |
| 01/29 | 2,644 | 2,684 | 2,595 | 2,668 | +0.41% | 323,700 | 2336億1434万 | -2.81% | 32.01 | 5.26 |
| 01/26 | 2,620 | 2,692 | 2,620 | 2,657 | +1.41% | 575,700 | 2326億5117万 | -3.35% | 31.88 | 5.24 |
| 01/25 | 2,604 | 2,633 | 2,574 | 2,620 | -1.28% | 564,400 | 2294億1139万 | -4.83% | 31.43 | 5.16 |
| 01/24 | 2,694 | 2,748 | 2,651 | 2,654 | +0.08% | 669,900 | 2323億8848万 | -3.81% | 31.84 | 5.23 |
| 01/23 | 2,635 | 2,695 | 2,628 | 2,652 | +3.59% | 521,100 | 2322億1336万 | -3.98% | 31.82 | 5.23 |
| 01/22 | 2,537 | 2,570 | 2,521 | 2,560 | +2.15% | 470,700 | 2241億5769万 | -7.35% | 30.71 | 5.04 |
| 01/19 | 2,476 | 2,549 | 2,455 | 2,506 | +0.24% | 560,800 | 2194億2936万 | -9.4% | 30.07 | 4.94 |
| 01/18 | 2,530 | 2,554 | 2,496 | 2,500 | -2.72% | 581,700 | 2189億400万 | -9.84% | 29.99 | 4.93 |
| 01/17 | 2,640 | 2,659 | 2,566 | 2,570 | -3.35% | 642,700 | 2250億3331万 | -7.52% | 30.83 | 5.06 |
| 01/16 | 2,710 | 2,736 | 2,645 | 2,659 | -2.64% | 554,800 | 2328億2629万 | -4.46% | 31.9 | 5.24 |
| 01/15 | 2,805 | 2,805 | 2,703 | 2,731 | -2.74% | 487,100 | 2391億3072万 | -2.01% | 32.77 | 5.38 |
| 01/12 | 2,900 | 2,905 | 2,781 | 2,808 | -2.36% | 555,800 | 2458億7297万 | +0.75% | 33.69 | 5.53 |
| 01/11 | 2,911 | 2,917 | 2,850 | 2,876 | -0.79% | 356,500 | 2518億2716万 | +3.19% | 34.51 | 5.67 |
| 01/10 | 2,858 | 2,924 | 2,837 | 2,899 | +1.12% | 241,800 | 2538億4107万 | +4.17% | 34.78 | 5.71 |
| 01/09 | 2,820 | 2,909 | 2,820 | 2,867 | +2.91% | 328,900 | 2510億3910万 | +3.13% | 34.4 | 5.65 |
| 01/05 | 2,834 | 2,834 | 2,758 | 2,786 | -1.9% | 465,500 | 2439億4661万 | +0.29% | 33.43 | 5.49 |
| 01/04 | 2,858 | 2,872 | 2,820 | 2,840 | -2.07% | 292,900 | 2486億7494万 | +2.31% | 34.07 | 5.6 |
| 2023 | ||||||||||
| 12/29 | 2,908 | 2,910 | 2,881 | 2,900 | -0.75% | 201,300 | 2539億2864万 | +4.58% | 35.14 | 6 |
| 12/28 | 2,890 | 2,922 | 2,889 | 2,922 | +0.79% | 228,900 | 2558億5499万 | +5.53% | 35.4 | 6.05 |
| 12/27 | 2,849 | 2,908 | 2,837 | 2,899 | +1.72% | 330,300 | 2538億4107万 | +5.07% | 35.12 | 6 |
| 12/26 | 2,800 | 2,857 | 2,797 | 2,850 | +1.64% | 299,100 | 2495億5056万 | +3.49% | 34.53 | 5.9 |
| 12/25 | 2,858 | 2,859 | 2,789 | 2,804 | -0.78% | 176,200 | 2455億2272万 | +2.07% | 33.97 | 5.8 |
| 12/22 | 2,794 | 2,833 | 2,775 | 2,826 | +1.07% | 230,300 | 2474億4908万 | +3.18% | 34.24 | 5.85 |
| 12/21 | 2,737 | 2,807 | 2,726 | 2,796 | +0.5% | 328,100 | 2448億2223万 | +2.42% | 33.88 | 5.79 |
| 12/20 | 2,745 | 2,794 | 2,726 | 2,782 | +0.43% | 292,700 | 2435億9637万 | +2.2% | 33.71 | 5.76 |
| 12/19 | 2,723 | 2,788 | 2,718 | 2,770 | +0.98% | 400,900 | 2425億4563万 | +2.21% | 33.56 | 5.73 |
| 12/18 | 2,777 | 2,777 | 2,706 | 2,743 | -1.51% | 292,400 | 2401億8146万 | +1.59% | 33.23 | 5.68 |
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 | 95 458,000 3/13 | 50 238,000 3/25 | 41,035,200 8,549 3/13 | - | - | +55.24% 5/7 | - |
| 2009年 3月期 | 336 537,000 2/13 | 55 265,000 4/14 | 16,051,200 3,344 5/22 | - | - | +127.02% 5/16 | -45.06% 10/8 |
| 2010年 3月期 | 386 618,000 4/24 | 125 100,300 2/9 100,000 2/5 | 3,116,000 3,895 2/2 | - | - | +13.66% 10/27 | -25.46% 2/2 |
| 2011年 3月期 | 205 163,700 5/6 | 63 50,000 11/4 50,000 11/1 | 5,003,200 6,254 1/18 | 159億4601万 | 48億7050万 | +26.24% 1/17 | -32.15% 3/15 |
| 2012年 3月期 | 206 164,500 3/16 | 84 67,700 12/28 67,500 11/21 | 23,936,800 29,921 3/16 | 160億2394万 | 65億7517万 | +74.64% 3/12 | -10.98% 4/10 |
| 2013年 3月期 | 349 279,500 3/22 | 123 98,100 5/15 | 9,761,600 12,202 5/1 | 272億2609万 | 95億5592万 | +33.78% 2/7 | -8.35% 11/14 |
| 2014年 3月期 | 663 2,650 10/18 | 263 1,052 6/7 | 4,037,200 1,009,300 12/5 | 516億2730万 | 204億9506万 | +43.51% 10/18 | -25.66% 6/7 |
| 2015年 3月期 | 847 1,693 3/19 | 440 1,760 4/11 | 2,656,800 664,200 11/4 | 709億1502万 | 368億4595万 | +24.88% 6/6 | -14.11% 5/7 |
| 2016年 3月期 | 1,356 2,712 1/28 | 661 1,322 5/8 | 2,959,000 1,479,500 1/29 | 1135億9808万 | 553億7487万 | +21.97% 10/8 | -26.42% 2/12 |
| 2017年 3月期 | 1,538 3,075 10/14 | 897 1,794 4/6 | 2,231,400 1,115,700 7/29 | 1288億2282万 | 751億4563万 | +18.76% 10/14 | -11.48% 6/24 |
| 2018年 3月期 | 2,323 4,645 3/15 | 1,348 2,695 4/13 | 3,893,600 1,946,800 10/30 | 2016億6824万 | 1169億1610万 | +15.42% 2/19 | -15.58% 5/1 |
| 2019年 3月期 | 2,460 4,920 4/10 | 1,590 12/20 | 1,425,800 712,900 5/1 | 2136億3132万 | 1382億5177万 | +25.95% 5/7 | -18.45% 10/29 |
| 2020年 3月期 | 3,105 12/16 | 1,593 3/13 | 1,617,200 5/7 | 2702億6416万 | 1386億7638万 | +19.13% 5/13 | -22.7% 3/16 |
| 2021年 3月期 | 4,250 2/3 | 1,788 4/6 | 1,549,600 7/31 | 3701億9880万 | 1556億5898万 | +18.78% 8/6 | -13.77% 3/8 |
| 2022年 3月期 | 4,865 11/5 | 2,820 5/13 | 864,600 2/9 | 4238億8307万 | 2456億4907万 | +18.59% 9/10 | -23.48% 1/27 |
| 2023年 3月期 | 3,880 11/17 | 2,406 6/20 | 935,100 10/28 | 3381億3618万 | 2096億7760万 | +18.6% 8/1 | -15.44% 6/17 |
| 2024年 3月期 | 3,270 4/3 | 2,139 10/30 | 3,264,000 10/30 | 2849億8671万 | 1872億9426万 | +12.1% 11/21 | -12.71% 5/2 |
| 最新 | 2,043 2024/5/17 | 242,100 | 1788億8834万 | -6.5% 2,185 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- -51%（0.49倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- 148%（2.48倍）
- 2013/12/30 vs 2012/12/28
- 165%（2.65倍）
- 2014/12/30 vs 2013/12/30
- 14%（1.14倍）
- 2015/12/30 vs 2014/12/30
- 98%（1.98倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 75%（1.75倍）
- 2020/12/30 vs 2019/12/30
- 31%（1.31倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/05/17 vs 2023/12/29
- -30%（0.7倍）
- 過去安値
50円（2008/03/25） - 4020%（41.2倍）
2,043円（5/17）