株価チャート
株価
5/17
- 前日 (5/16)
- 2,027
- 始値
- 2,028
- 高値
- 2,140
- 安値
- 2,028
- 終値 +4.54%
- 2,119
- 出来高 +21.88%
- 3,900
乖離率
- 株価（5日）
移動平均値 - -2.22%
2,167 - 株価（25日）
移動平均値 - -6.2%
2,259 - 出来高（5日）
移動平均値 - +78.9%
2,180
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 | 2,028 | 2,140 | 2,028 | 2,119 | +4.54% | 3,900 | 277億7900万 | -6.2% | 12.25 | 1.17 |
| 05/16 | 2,110 | 2,110 | 1,999 | 2,027 | -7.91% | 3,200 | 265億7293万 | -10.15% | 11.72 | 1.12 |
| 05/15 | 2,150 | 2,250 | 2,150 | 2,201 | -2.18% | 1,700 | 288億5398万 | -2.48% | 12.72 | 1.22 |
| 05/14 | 2,250 | 2,250 | 2,248 | 2,250 | +0.49% | 1,400 | 294億9635万 | -0.04% | 13.01 | 1.25 |
| 05/13 | 2,240 | 2,241 | 2,239 | 2,239 | -1.32% | 700 | 293億5214万 | -0.18% | 12.94 | 1.24 |
| 05/10 | 2,269 | 2,269 | 2,269 | 2,269 | +1.16% | 100 | 297億4543万 | +1.52% | 13.12 | 1.26 |
| 05/09 | 2,243 | 2,243 | 2,243 | 2,243 | -0.75% | 100 | 294億458万 | +0.76% | 12.97 | 1.24 |
| 05/08 | 2,270 | 2,270 | 2,250 | 2,260 | -0.44% | 700 | 296億2744万 | +1.89% | 13.06 | 1.25 |
| 05/07 | 2,276 | 2,276 | 2,160 | 2,270 | +0.62% | 2,200 | 297億5854万 | +2.71% | 13.12 | 1.26 |
| 05/02 | 2,248 | 2,330 | 2,248 | 2,256 | +0.36% | 3,200 | 295億7500万 | +2.59% | 13.04 | 1.25 |
| 05/01 | 2,302 | 2,302 | 2,150 | 2,248 | -2.94% | 5,500 | 294億7013万 | +2.84% | 13 | 1.25 |
| 04/30 | 2,369 | 2,400 | 2,310 | 2,316 | -2.24% | 4,900 | 303億6157万 | +6.63% | 13.39 | 1.28 |
| 04/26 | 2,384 | 2,400 | 2,365 | 2,369 | -0.63% | 10,900 | 310億5638万 | +9.88% | 13.69 | 1.31 |
| 04/25 | 2,440 | 2,440 | 2,353 | 2,384 | -2.3% | 4,400 | 312億5302万 | +11.45% | 13.78 | 1.32 |
| 04/24 | 2,439 | 2,440 | 2,380 | 2,440 | +2.74% | 6,700 | 319億8715万 | +15.09% | 14.11 | 1.35 |
| 04/23 | 2,375 | 2,438 | 2,375 | 2,375 | +1.5% | 5,700 | 311億3503万 | +13.2% | 13.73 | 1.32 |
| 04/22 | 2,267 | 2,372 | 2,249 | 2,340 | +3.95% | 4,700 | 306億7620万 | +12.55% | 13.53 | 1.3 |
| 04/19 | 2,267 | 2,270 | 2,248 | 2,251 | -0.71% | 2,600 | 295億946万 | +9.22% | 13.01 | 1.25 |
| 04/18 | 2,475 | 2,535 | 2,240 | 2,267 | -10.22% | 12,900 | 297億1921万 | +10.86% | 13.1 | 1.26 |
| 04/17 | 2,430 | 2,607 | 2,430 | 2,525 | +8.84% | 23,600 | 331億146万 | +24.51% | 14.6 | 1.4 |
| 04/16 | 2,161 | 2,661 | 2,159 | 2,320 | +7.36% | 31,500 | 304億1401万 | +15.83% | 13.41 | 1.29 |
| 04/15 | 2,146 | 2,174 | 2,146 | 2,161 | +0.7% | 2,900 | 283億2960万 | +8.87% | 12.49 | 1.2 |
| 04/12 | 2,135 | 2,157 | 2,135 | 2,146 | +1.23% | 900 | 281億3296万 | +8.71% | 12.41 | 1.19 |
| 04/11 | 2,050 | 2,159 | 2,050 | 2,120 | +1.92% | 12,500 | 277億9211万 | +7.94% | 12.26 | 1.18 |
| 04/10 | 2,050 | 2,099 | 2,050 | 2,080 | +1.46% | 3,200 | 272億6773万 | +6.29% | 12.02 | 1.15 |
| 04/09 | 2,047 | 2,050 | 2,040 | 2,050 | +0.15% | 2,400 | 268億7445万 | +5.18% | 11.85 | 1.14 |
| 04/08 | 2,040 | 2,050 | 2,038 | 2,047 | +0.34% | 3,200 | 268億3512万 | +5.41% | 11.83 | 1.13 |
| 04/05 | 2,043 | 2,043 | 2,000 | 2,040 | -0.63% | 500 | 267億4335万 | +5.32% | 11.79 | 1.13 |
| 04/04 | 2,051 | 2,053 | 2,051 | 2,053 | +0.2% | 700 | 269億1378万 | +6.26% | 11.87 | 1.14 |
| 04/03 | 2,040 | 2,060 | 2,038 | 2,049 | +0.44% | 1,900 | 268億6134万 | +6.39% | 11.84 | 1.14 |
| 04/02 | 2,040 | 2,090 | 2,039 | 2,040 | 0% | 2,300 | 267億4335万 | +6.25% | 11.79 | 1.13 |
| 04/01 | 2,054 | 2,093 | 1,980 | 2,040 | -0.68% | 16,000 | 267億4335万 | +6.47% | 11.79 | 1.13 |
| 03/29 | 1,999 | 2,084 | 1,999 | 2,054 | +2.75% | 10,300 | 269億2689万 | +7.48% | 10.65 | 1.14 |
| 03/28 | 1,958 | 2,000 | 1,956 | 1,999 | +3.68% | 4,600 | 262億587万 | +4.93% | 10.36 | 1.11 |
| 03/27 | 1,939 | 1,956 | 1,924 | 1,928 | +0.57% | 1,800 | 252億7509万 | +1.42% | 9.99 | 1.07 |
| 03/26 | 1,917 | 1,917 | 1,901 | 1,917 | 0% | 1,100 | 251億3089万 | +0.89% | 9.94 | 1.06 |
| 03/25 | 1,940 | 1,940 | 1,917 | 1,917 | -1.19% | 4,700 | 251億3089万 | +0.89% | 9.94 | 1.06 |
| 03/22 | 1,908 | 1,940 | 1,908 | 1,940 | +1.68% | 4,000 | 254億3241万 | +2.21% | 10.05 | 1.08 |
| 03/21 | 1,900 | 1,908 | 1,900 | 1,908 | +0.9% | 2,200 | 250億1290万 | +0.63% | 9.89 | 1.06 |
| 03/19 | 1,895 | 1,895 | 1,884 | 1,891 | -0.05% | 1,500 | 247億9004万 | -0.26% | 9.8 | 1.05 |
| 03/18 | 1,878 | 1,895 | 1,871 | 1,892 | +0.75% | 1,600 | 248億315万 | -0.26% | 9.81 | 1.05 |
| 03/15 | 1,881 | 1,881 | 1,874 | 1,878 | +1.35% | 1,100 | 246億1962万 | -1.05% | 9.73 | 1.04 |
| 03/14 | 1,884 | 1,884 | 1,829 | 1,853 | -0.54% | 2,700 | 242億9188万 | -2.58% | 9.6 | 1.03 |
| 03/13 | 1,884 | 1,896 | 1,863 | 1,863 | -1.58% | 1,500 | 244億2297万 | -2.31% | 9.66 | 1.03 |
| 03/12 | 1,865 | 1,899 | 1,861 | 1,893 | +1.5% | 600 | 248億1626万 | -0.94% | 9.81 | 1.05 |
| 03/11 | 1,899 | 1,899 | 1,860 | 1,865 | -1.58% | 3,700 | 244億4919万 | -2.61% | 9.67 | 1.03 |
| 03/08 | 1,886 | 1,896 | 1,885 | 1,895 | +0.53% | 7,600 | 248億4248万 | -1.2% | 9.82 | 1.05 |
| 03/07 | 1,979 | 1,980 | 1,864 | 1,885 | -2.89% | 9,600 | 247億1138万 | -1.72% | 9.77 | 1.04 |
| 03/06 | 1,881 | 1,970 | 1,879 | 1,941 | +3.35% | 10,300 | 254億4552万 | +1.15% | 10.06 | 1.08 |
| 03/05 | 1,891 | 1,892 | 1,877 | 1,878 | -0.9% | 2,300 | 246億1962万 | -2.14% | 9.73 | 1.04 |
| 03/04 | 1,900 | 1,900 | 1,882 | 1,895 | -0.63% | 1,600 | 248億4248万 | -1.35% | 9.82 | 1.05 |
| 03/01 | 1,914 | 1,914 | 1,886 | 1,907 | -0.26% | 1,000 | 249億9979万 | -0.73% | 9.88 | 1.06 |
| 02/29 | 1,918 | 1,918 | 1,882 | 1,912 | +0.1% | 3,500 | 250億6534万 | -0.52% | 9.91 | 1.06 |
| 02/28 | 1,900 | 1,910 | 1,890 | 1,910 | +0.05% | 2,900 | 250億3912万 | -0.57% | 9.9 | 1.06 |
| 02/27 | 1,930 | 1,944 | 1,900 | 1,909 | -1.7% | 28,000 | 250億2601万 | -0.57% | 9.89 | 1.06 |
| 02/26 | 1,905 | 1,942 | 1,840 | 1,942 | +1.94% | 8,100 | 254億5862万 | +1.25% | 10.07 | 1.08 |
| 02/22 | 1,918 | 1,930 | 1,901 | 1,905 | 0% | 2,100 | 249億7357万 | -0.57% | 9.87 | 1.06 |
| 02/21 | 1,930 | 1,930 | 1,890 | 1,905 | 0% | 2,700 | 249億7357万 | -0.52% | 9.87 | 1.06 |
| 02/20 | 1,910 | 1,951 | 1,905 | 1,905 | 0% | 1,400 | 249億7357万 | -0.31% | 9.87 | 1.06 |
| 02/19 | 1,945 | 1,950 | 1,860 | 1,905 | 0% | 8,100 | 249億7357万 | -0.1% | 9.87 | 1.06 |
| 02/16 | 1,930 | 1,930 | 1,905 | 1,905 | +1.82% | 1,300 | 249億7357万 | +0.16% | 9.87 | 1.06 |
| 02/15 | 1,890 | 1,930 | 1,833 | 1,871 | -1.01% | 4,200 | 245億2785万 | -1.42% | 9.7 | 1.04 |
| 02/14 | 1,903 | 1,906 | 1,889 | 1,890 | -0.68% | 2,900 | 247億7693万 | -0.37% | 9.8 | 1.05 |
| 02/13 | 1,925 | 1,933 | 1,903 | 1,903 | -1.4% | 1,100 | 249億4735万 | +0.42% | 9.86 | 1.05 |
| 02/09 | 1,911 | 1,930 | 1,911 | 1,930 | +0.99% | 600 | 253億131万 | +2.06% | 10 | 1.07 |
| 02/08 | 1,966 | 1,984 | 1,911 | 1,911 | -2.8% | 700 | 250億5223万 | +1.22% | 9.9 | 1.06 |
| 02/07 | 1,982 | 1,982 | 1,951 | 1,966 | -0.81% | 2,200 | 257億7325万 | +4.24% | 10.19 | 1.09 |
| 02/06 | 1,988 | 1,988 | 1,982 | 1,982 | +1.12% | 2,000 | 259億8300万 | +5.37% | 10.27 | 1.1 |
| 02/05 | 1,983 | 1,995 | 1,945 | 1,960 | -2% | 5,700 | 256億9460万 | +4.53% | 10.16 | 1.09 |
| 02/02 | 1,949 | 2,000 | 1,946 | 2,000 | +3.47% | 6,600 | 262億1898万 | +7.01% | 10.37 | 1.11 |
| 02/01 | 1,905 | 1,933 | 1,905 | 1,933 | +1.1% | 1,500 | 253億4064万 | +3.81% | 10.02 | 1.07 |
| 01/31 | 1,905 | 1,915 | 1,900 | 1,912 | +0.37% | 500 | 250億6534万 | +2.91% | 9.91 | 1.06 |
| 01/30 | 1,950 | 1,950 | 1,905 | 1,905 | -1.55% | 2,200 | 249億7357万 | +2.75% | 9.87 | 1.06 |
| 01/29 | 1,950 | 1,950 | 1,935 | 1,935 | +0.78% | 1,700 | 253億6686万 | +4.59% | 10.03 | 1.07 |
| 01/26 | 1,914 | 1,943 | 1,863 | 1,920 | +0.37% | 6,900 | 251億7022万 | +4.12% | 9.95 | 1.06 |
| 01/25 | 1,920 | 1,925 | 1,913 | 1,913 | 0% | 5,900 | 250億7845万 | +4.02% | 9.91 | 1.06 |
| 01/24 | 1,902 | 1,913 | 1,883 | 1,913 | +0.31% | 4,500 | 250億7845万 | +4.31% | 9.91 | 1.06 |
| 01/23 | 1,897 | 1,911 | 1,887 | 1,907 | +1.82% | 3,500 | 249億9979万 | +4.26% | 9.88 | 1.06 |
| 01/22 | 1,860 | 1,884 | 1,860 | 1,873 | +0.92% | 1,700 | 245億5407万 | +2.63% | 9.71 | 1.04 |
| 01/19 | 1,898 | 1,898 | 1,853 | 1,856 | -2.16% | 3,000 | 243億3121万 | +1.87% | 9.62 | 1.03 |
| 01/18 | 1,898 | 1,898 | 1,864 | 1,897 | +0.9% | 2,000 | 248億6870万 | +4.29% | 9.83 | 1.05 |
| 01/17 | 1,815 | 1,897 | 1,815 | 1,880 | +4.39% | 5,300 | 246億4584万 | +3.64% | 9.74 | 1.04 |
| 01/16 | 1,800 | 1,801 | 1,800 | 1,801 | +0.06% | 300 | 236億1019万 | -0.5% | 9.33 | 1 |
| 01/15 | 1,799 | 1,800 | 1,799 | 1,800 | +0.06% | 400 | 235億9708万 | -0.5% | 9.33 | 1 |
| 01/12 | 1,801 | 1,808 | 1,795 | 1,799 | -0.11% | 1,100 | 235億8397万 | -0.5% | 9.32 | 1 |
| 01/11 | 1,799 | 1,810 | 1,791 | 1,801 | -2.07% | 3,500 | 236億1019万 | -0.33% | 9.33 | 1 |
| 01/10 | 1,839 | 1,839 | 1,839 | 1,839 | +0.66% | 400 | 241億835万 | +1.88% | 9.53 | 1.02 |
| 01/09 | 1,827 | 1,850 | 1,810 | 1,827 | +0.05% | 1,800 | 239億5103万 | +1.39% | 9.47 | 1.01 |
| 01/05 | 1,850 | 1,850 | 1,826 | 1,826 | -1.24% | 700 | 239億3792万 | +1.5% | 9.46 | 1.01 |
| 01/04 | 1,848 | 1,849 | 1,846 | 1,849 | +0.05% | 7,400 | 242億3944万 | +2.95% | 9.58 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 1,849 | 1,849 | 1,848 | 1,848 | 0% | 200 | 242億2633万 | +3.07% | 9.58 | 1.07 |
| 12/28 | 1,850 | 1,850 | 1,848 | 1,848 | +0.93% | 1,300 | 242億2633万 | +3.24% | 9.58 | 1.07 |
| 12/27 | 1,834 | 1,838 | 1,831 | 1,831 | +0.55% | 5,800 | 240億347万 | +2.52% | 9.49 | 1.06 |
| 12/26 | 1,820 | 1,825 | 1,820 | 1,821 | +0.05% | 500 | 238億7238万 | +2.19% | 9.44 | 1.05 |
| 12/25 | 1,822 | 1,834 | 1,805 | 1,820 | -0.11% | 5,200 | 238億5927万 | +2.36% | 9.43 | 1.05 |
| 12/22 | 1,830 | 1,832 | 1,810 | 1,822 | +0.11% | 3,000 | 238億8549万 | +2.76% | 9.44 | 1.05 |
| 12/21 | 1,796 | 1,820 | 1,796 | 1,820 | +1.34% | 900 | 238億5927万 | +3% | 9.43 | 1.05 |
| 12/20 | 1,798 | 1,799 | 1,777 | 1,796 | +0.5% | 1,200 | 235億4464万 | +1.93% | 9.31 | 1.04 |
| 12/19 | 1,790 | 1,790 | 1,786 | 1,787 | -0.28% | 1,200 | 234億2665万 | +1.65% | 9.26 | 1.03 |
| 12/18 | 1,792 | 1,792 | 1,792 | 1,792 | 0% | 100 | 234億9220万 | +2.11% | 9.29 | 1.04 |
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 | 908 2,725 8/28 | 567 1,700 5/18 | 122,100 40,700 8/24 | - | - | +23.23% 8/27 | -16.3% 3/28 |
| 2009年 3月期 | 617 1,850 4/2 | 274 822 11/17 | 27,300 9,100 10/14 | - | - | +16.58% 1/5 | -27.07% 10/10 |
| 2010年 3月期 | 500 1,500 3/29 | 303 910 5/22 910 5/18 他3件 | 73,500 24,500 5/27 | - | - | +24.58% 7/1 | -8.44% 9/17 |
| 2011年 3月期 | 499 1,497 4/26 | 352 1,055 3/16 | 32,100 10,700 7/26 | 65億4039万 | 46億929万 | +7.26% 7/21 | -20.38% 3/15 |
| 2012年 3月期 | 510 1,530 3/27 | 367 1,100 8/9 | 42,300 14,100 7/25 | 66億8457万 | 48億590万 | +16.24% 1/27 | -9.61% 8/9 |
| 2013年 3月期 | 573 1,720 1/7 | 442 1,325 5/18 | 42,000 14,000 7/25 | 75億1468万 | 57億8892万 | +9.67% 7/2 | -4.13% 7/31 |
| 2014年 3月期 | 618 1,855 5/23 | 467 1,400 6/27 1,400 6/7 | 205,500 68,500 5/23 | 81億449万 | 61億1660万 | +9.41% 1/9 | -11.79% 6/7 |
| 2015年 3月期 | 1,368 4,105 1/28 | 503 1,510 4/25 | 762,000 254,000 1/8 | 179億3815万 | 65億9844万 | +45.3% 1/8 | -12.31% 3/4 |
| 2016年 3月期 | 1,350 4,050 6/26 | 610 1,830 2/12 | 320,100 106,700 6/26 | 176億9781万 | 79億9678万 | +32.02% 6/25 | -28.82% 8/24 |
| 2017年 3月期 | 1,427 4,280 2/16 | 717 2,150 4/8 | 551,100 183,700 6/13 | 187億287万 | 93億9513万 | +28.79% 6/13 | -12.12% 6/24 |
| 2018年 3月期 | 1,323 3,970 1/23 | 1,033 3,100 8/14 | 57,300 19,100 6/26 | 173億4822万 | 135億4647万 | +5.29% 10/3 | -12.12% 2/6 |
| 2019年 3月期 | 1,517 4,550 11/5 | 1,100 12/21 | 81,900 27,300 11/5 | 198億8272万 | 144億2043万 | +13.35% 11/6 | -7.82% 12/21 |
| 2020年 3月期 | 1,469 2/20 | 900 3/16 | 101,400 2/17 | 192億5784万 | 117億9854万 | +17.59% 4/24 | -24.9% 3/16 |
| 2021年 3月期 | 1,647 6/19 | 1,053 4/3 | 87,800 6/19 | 215億9133万 | 138億429万 | +13.75% 6/19 | -6.13% 8/28 |
| 2022年 3月期 | 1,564 6/24 | 1,236 5/17 | 62,300 5/24 | 205億324万 | 162億332万 | +8.05% 6/23 | -8.59% 5/17 |
| 2023年 3月期 | 1,997 12/13 | 1,379 5/12 | 83,200 8/15 | 261億7965万 | 180億7798万 | +14.79% 12/12 | -10.44% 12/29 |
| 2024年 3月期 | 2,084 3/29 | 1,550 5/29 | 28,000 2/27 | 273億2017万 | 203億1970万 | +24.48% 4/17 | -5.65% 5/17 |
| 最新 | 2,119 2024/5/17 | 3,900 | 277億7900万 | -6.2% 2,259 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 33%（1.33倍）
- 2005/12/30 vs 2004/12/30
- 125%（2.25倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- 44%（1.44倍）
- 2008/12/30 vs 2007/12/28
- -53%（0.47倍）
- 2009/12/29 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/29
- 8%（1.08倍）
- 2011/12/28 vs 2010/12/30
- -6%（0.94倍）
- 2012/12/28 vs 2011/12/28
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/30
- 56%（1.56倍）
- 2015/12/30 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/30
- 47%（1.47倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/29 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/29
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/05/17 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
132円（2003/03/10） - 1509%（16.09倍）
2,119円（5/17）