株価チャート
株価
5/20
- 前日 (5/17)
- 1,485
- 始値
- 1,500
- 高値
- 1,500
- 安値
- 1,471
- 終値 +0.13%
- 1,487
- 出来高 -44.77%
- 28,500
乖離率
- 株価（5日）
移動平均値 - +5.54%
1,409 - 株価（25日）
移動平均値 - +11.47%
1,334 - 出来高（5日）
移動平均値 - -74.75%
112,880
2023/12/19～2024/05/20
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 | ||||||||||
| 05/20 | 1,500 | 1,500 | 1,471 | 1,487 | +0.13% | 28,500 | 154億3208万 | +11.47% | 7.01 | 0.96 |
| 05/17 | 1,430 | 1,488 | 1,416 | 1,485 | +5.47% | 51,600 | 154億1132万 | +11.91% | 7.01 | 0.96 |
| 05/16 | 1,525 | 1,525 | 1,403 | 1,408 | +7.07% | 244,800 | 146億1222万 | +6.75% | 6.64 | 0.91 |
| 05/15 | 1,340 | 1,375 | 1,306 | 1,315 | -2.74% | 190,800 | 136億4706万 | 0% | 6.2 | 0.85 |
| 05/14 | 1,388 | 1,389 | 1,348 | 1,352 | -4.11% | 48,700 | 140億3105万 | +2.89% | 6.38 | 0.87 |
| 05/13 | 1,400 | 1,416 | 1,381 | 1,410 | -0.35% | 22,800 | 146億3297万 | +7.47% | 6.65 | 0.91 |
| 05/10 | 1,411 | 1,446 | 1,394 | 1,415 | -2.41% | 34,300 | 146億8486万 | +8.18% | 6.67 | 0.91 |
| 05/09 | 1,497 | 1,497 | 1,430 | 1,450 | +12.58% | 81,400 | 150億4809万 | +11.37% | 6.84 | 0.93 |
| 05/08 | 1,285 | 1,297 | 1,275 | 1,288 | 0% | 2,800 | 133億6686万 | -0.69% | 6.08 | 0.83 |
| 05/07 | 1,290 | 1,291 | 1,285 | 1,288 | +0.31% | 2,100 | 133億6686万 | -0.85% | 6.08 | 0.83 |
| 05/02 | 1,290 | 1,290 | 1,284 | 1,284 | -0.47% | 700 | 133億2535万 | -1.31% | 6.06 | 0.83 |
| 05/01 | 1,281 | 1,290 | 1,281 | 1,290 | -0.31% | 1,500 | 133億8761万 | -1% | 6.09 | 0.83 |
| 04/30 | 1,310 | 1,310 | 1,293 | 1,294 | -1.07% | 4,900 | 134億2913万 | -0.84% | 6.1 | 0.83 |
| 04/26 | 1,290 | 1,308 | 1,276 | 1,308 | +1.16% | 3,200 | 135億7442万 | +0.08% | 6.17 | 0.84 |
| 04/25 | 1,303 | 1,303 | 1,283 | 1,293 | -0.54% | 1,500 | 134億1875万 | -1.15% | 6.1 | 0.83 |
| 04/24 | 1,290 | 1,305 | 1,290 | 1,300 | +0.93% | 3,700 | 134億9139万 | -0.76% | 6.13 | 0.84 |
| 04/23 | 1,309 | 1,309 | 1,282 | 1,288 | -0.23% | 3,500 | 133億6686万 | -1.6% | 6.08 | 0.83 |
| 04/22 | 1,284 | 1,291 | 1,266 | 1,291 | +0.55% | 7,100 | 133億9799万 | -1.3% | 6.09 | 0.83 |
| 04/19 | 1,302 | 1,314 | 1,270 | 1,284 | -2.43% | 7,400 | 133億2535万 | -1.68% | 6.06 | 0.83 |
| 04/18 | 1,284 | 1,316 | 1,280 | 1,316 | +2.57% | 6,700 | 136億5744万 | +0.77% | 6.21 | 0.85 |
| 04/17 | 1,294 | 1,303 | 1,275 | 1,283 | -0.85% | 7,300 | 133億1497万 | -1.61% | 6.05 | 0.83 |
| 04/16 | 1,300 | 1,304 | 1,275 | 1,294 | -0.31% | 5,100 | 134億2913万 | -0.69% | 6.1 | 0.83 |
| 04/15 | 1,311 | 1,311 | 1,298 | 1,298 | -0.99% | 3,100 | 134億7064万 | -0.23% | 6.12 | 0.83 |
| 04/12 | 1,310 | 1,316 | 1,300 | 1,311 | +0.08% | 3,400 | 136億555万 | +0.69% | 6.18 | 0.84 |
| 04/11 | 1,305 | 1,310 | 1,300 | 1,310 | -0.23% | 3,500 | 135億9517万 | +0.69% | 6.18 | 0.84 |
| 04/10 | 1,304 | 1,313 | 1,302 | 1,313 | +1% | 1,500 | 136億2631万 | +0.77% | 6.19 | 0.84 |
| 04/09 | 1,305 | 1,310 | 1,295 | 1,300 | +0.08% | 3,100 | 134億9139万 | -0.31% | 6.13 | 0.84 |
| 04/08 | 1,276 | 1,299 | 1,275 | 1,299 | +0.62% | 5,900 | 134億8102万 | -0.54% | 6.13 | 0.84 |
| 04/05 | 1,301 | 1,308 | 1,260 | 1,291 | -1.38% | 6,500 | 133億9799万 | -1.15% | 6.09 | 0.83 |
| 04/04 | 1,305 | 1,315 | 1,290 | 1,309 | +0.69% | 2,300 | 135億8480万 | 0% | 6.17 | 0.84 |
| 04/03 | 1,267 | 1,315 | 1,256 | 1,300 | +1.96% | 9,400 | 134億9139万 | -0.76% | 6.13 | 0.84 |
| 04/02 | 1,311 | 1,312 | 1,275 | 1,275 | -2.75% | 15,900 | 132億3194万 | -2.82% | 6.01 | 0.82 |
| 04/01 | 1,365 | 1,365 | 1,311 | 1,311 | -3.32% | 6,100 | 136億555万 | -0.3% | 6.18 | 0.84 |
| 03/29 | 1,320 | 1,365 | 1,320 | 1,356 | +2.42% | 8,700 | 140億7256万 | +2.96% | 6.52 | 0.87 |
| 03/28 | 1,317 | 1,335 | 1,316 | 1,324 | -0.9% | 4,400 | 137億4047万 | +0.53% | 6.37 | 0.85 |
| 03/27 | 1,340 | 1,352 | 1,333 | 1,336 | -0.3% | 4,500 | 138億6500万 | +1.29% | 6.43 | 0.86 |
| 03/26 | 1,349 | 1,355 | 1,326 | 1,340 | +0.3% | 8,400 | 139億651万 | +1.52% | 6.45 | 0.86 |
| 03/25 | 1,352 | 1,352 | 1,336 | 1,336 | +0.45% | 4,600 | 138億6500万 | +1.29% | 6.43 | 0.86 |
| 03/22 | 1,351 | 1,364 | 1,330 | 1,330 | -1.55% | 13,300 | 138億273万 | +0.99% | 6.4 | 0.86 |
| 03/21 | 1,300 | 1,351 | 1,288 | 1,351 | +6.21% | 24,300 | 140億2067万 | +2.66% | 6.5 | 0.87 |
| 03/19 | 1,269 | 1,282 | 1,260 | 1,272 | +0.71% | 10,500 | 132億81万 | -3.42% | 6.12 | 0.82 |
| 03/18 | 1,254 | 1,265 | 1,249 | 1,263 | +0.72% | 9,700 | 131億741万 | -4.32% | 6.08 | 0.81 |
| 03/15 | 1,272 | 1,272 | 1,249 | 1,254 | -1.18% | 5,300 | 130億1401万 | -5.29% | 6.03 | 0.81 |
| 03/14 | 1,271 | 1,279 | 1,249 | 1,269 | 0% | 10,000 | 131億6968万 | -4.59% | 6.1 | 0.82 |
| 03/13 | 1,288 | 1,307 | 1,254 | 1,269 | +0.16% | 10,900 | 131億6968万 | -4.94% | 6.1 | 0.82 |
| 03/12 | 1,250 | 1,277 | 1,249 | 1,267 | +1.36% | 4,400 | 131億4892万 | -5.45% | 6.09 | 0.82 |
| 03/11 | 1,278 | 1,303 | 1,250 | 1,250 | -4.65% | 22,600 | 129億7249万 | -6.86% | 6.01 | 0.8 |
| 03/08 | 1,300 | 1,326 | 1,277 | 1,311 | +0.77% | 6,000 | 136億555万 | -2.6% | 6.31 | 0.84 |
| 03/07 | 1,345 | 1,345 | 1,301 | 1,301 | -3.27% | 8,500 | 135億177万 | -3.41% | 6.26 | 0.84 |
| 03/06 | 1,337 | 1,345 | 1,321 | 1,345 | +0.37% | 10,900 | 139億5840万 | -0.37% | 6.47 | 0.87 |
| 03/05 | 1,333 | 1,340 | 1,325 | 1,340 | +0.07% | 1,600 | 139億651万 | -0.89% | 6.45 | 0.86 |
| 03/04 | 1,323 | 1,340 | 1,323 | 1,339 | +1.29% | 3,500 | 138億9614万 | -0.89% | 6.44 | 0.86 |
| 03/01 | 1,348 | 1,355 | 1,321 | 1,322 | -1.86% | 5,200 | 137億1971万 | -2.15% | 6.36 | 0.85 |
| 02/29 | 1,352 | 1,352 | 1,342 | 1,347 | -0.22% | 5,700 | 139億7916万 | -0.37% | 6.48 | 0.87 |
| 02/28 | 1,329 | 1,350 | 1,329 | 1,350 | +1.35% | 7,200 | 140億1029万 | +0.15% | 6.49 | 0.87 |
| 02/27 | 1,353 | 1,354 | 1,327 | 1,332 | -1.55% | 3,600 | 138億2349万 | -1.04% | 6.41 | 0.86 |
| 02/26 | 1,383 | 1,383 | 1,340 | 1,353 | -0.44% | 7,800 | 140億4143万 | +0.82% | 6.51 | 0.87 |
| 02/22 | 1,382 | 1,382 | 1,343 | 1,359 | -0.8% | 6,000 | 141億370万 | +1.65% | 6.54 | 0.87 |
| 02/21 | 1,366 | 1,389 | 1,345 | 1,370 | +0.96% | 6,200 | 142億1785万 | +2.78% | 6.59 | 0.88 |
| 02/20 | 1,372 | 1,385 | 1,341 | 1,357 | -1.09% | 5,800 | 140億8294万 | +2.03% | 6.53 | 0.87 |
| 02/19 | 1,370 | 1,390 | 1,348 | 1,372 | +4.33% | 27,200 | 142億3861万 | +3.47% | 6.6 | 0.88 |
| 02/16 | 1,284 | 1,325 | 1,255 | 1,315 | +1.94% | 9,000 | 136億4706万 | -0.53% | 6.33 | 0.85 |
| 02/15 | 1,335 | 1,346 | 1,250 | 1,290 | -1.83% | 19,800 | 133億8761万 | -2.2% | 6.21 | 0.83 |
| 02/14 | 1,342 | 1,342 | 1,314 | 1,314 | -3.03% | 13,400 | 136億3669万 | -0.3% | 6.32 | 0.85 |
| 02/13 | 1,371 | 1,371 | 1,345 | 1,355 | +0.15% | 10,600 | 140億6218万 | +2.89% | 6.52 | 0.87 |
| 02/09 | 1,370 | 1,385 | 1,353 | 1,353 | -1.17% | 5,100 | 140億4143万 | +2.89% | 6.51 | 0.87 |
| 02/08 | 1,390 | 1,395 | 1,369 | 1,369 | -1.86% | 7,600 | 142億748万 | +4.34% | 6.59 | 0.88 |
| 02/07 | 1,393 | 1,403 | 1,377 | 1,395 | +0.07% | 4,200 | 144億7730万 | +6.73% | 6.71 | 0.9 |
| 02/06 | 1,390 | 1,394 | 1,374 | 1,394 | +0.14% | 5,200 | 144億6693万 | +7.23% | 6.71 | 0.9 |
| 02/05 | 1,336 | 1,392 | 1,336 | 1,392 | +4.27% | 12,300 | 144億4617万 | +7.82% | 6.7 | 0.9 |
| 02/02 | 1,335 | 1,349 | 1,325 | 1,335 | -0.15% | 9,800 | 138億5462万 | +3.97% | 6.42 | 0.86 |
| 02/01 | 1,351 | 1,351 | 1,321 | 1,337 | -1.04% | 11,300 | 138億7538万 | +4.37% | 6.43 | 0.86 |
| 01/31 | 1,374 | 1,374 | 1,334 | 1,351 | -1.75% | 17,600 | 140億2067万 | +5.88% | 6.5 | 0.87 |
| 01/30 | 1,370 | 1,380 | 1,335 | 1,375 | +0.22% | 20,300 | 142億6974万 | +8.27% | 6.61 | 0.88 |
| 01/29 | 1,337 | 1,394 | 1,337 | 1,372 | +2.69% | 21,300 | 142億3861万 | +8.63% | 6.6 | 0.88 |
| 01/26 | 1,329 | 1,340 | 1,329 | 1,336 | +0.45% | 4,400 | 138億6500万 | +6.54% | 6.43 | 0.86 |
| 01/25 | 1,335 | 1,340 | 1,316 | 1,330 | -0.37% | 13,000 | 138億273万 | +6.74% | 6.4 | 0.86 |
| 01/24 | 1,285 | 1,335 | 1,276 | 1,335 | +5.28% | 29,400 | 138億5462万 | +7.92% | 6.42 | 0.86 |
| 01/23 | 1,298 | 1,298 | 1,255 | 1,268 | -1.32% | 6,900 | 131億5930万 | +3.17% | 6.1 | 0.82 |
| 01/22 | 1,243 | 1,290 | 1,243 | 1,285 | +3.46% | 14,000 | 133億3572万 | +5.16% | 6.18 | 0.83 |
| 01/19 | 1,256 | 1,260 | 1,230 | 1,242 | +1.14% | 7,800 | 128億8947万 | +2.31% | 5.97 | 0.8 |
| 01/18 | 1,269 | 1,269 | 1,226 | 1,228 | -2.69% | 13,900 | 127億4418万 | +1.74% | 5.91 | 0.79 |
| 01/17 | 1,285 | 1,285 | 1,244 | 1,262 | -1.33% | 11,200 | 130億9703万 | +5.17% | 6.07 | 0.81 |
| 01/16 | 1,254 | 1,300 | 1,240 | 1,279 | +1.99% | 9,300 | 132億7346万 | +7.3% | 6.15 | 0.82 |
| 01/15 | 1,300 | 1,300 | 1,250 | 1,254 | -1.65% | 12,300 | 130億1401万 | +6% | 6.03 | 0.81 |
| 01/12 | 1,250 | 1,290 | 1,249 | 1,275 | +2.08% | 14,500 | 132億3194万 | +8.42% | 6.13 | 0.82 |
| 01/11 | 1,274 | 1,285 | 1,225 | 1,249 | -1.96% | 26,800 | 129億6212万 | +6.93% | 6.01 | 0.8 |
| 01/10 | 1,298 | 1,314 | 1,262 | 1,274 | -1.01% | 24,800 | 132億2157万 | +9.73% | 6.13 | 0.82 |
| 01/09 | 1,289 | 1,308 | 1,282 | 1,287 | -0.08% | 14,700 | 133億5648万 | +11.72% | 6.19 | 0.83 |
| 01/05 | 1,299 | 1,320 | 1,281 | 1,288 | -0.85% | 20,700 | 133億6686万 | +12.59% | 6.2 | 0.83 |
| 01/04 | 1,280 | 1,299 | 1,246 | 1,299 | +6.04% | 22,000 | 134億8102万 | +14.45% | 6.25 | 0.84 |
| 2023 | ||||||||||
| 12/29 | 1,220 | 1,225 | 1,205 | 1,225 | +0.66% | 14,400 | 134億5932万 | +8.79% | 6.18 | 0.88 |
| 12/28 | 1,185 | 1,234 | 1,185 | 1,217 | +2.61% | 8,500 | 133億7142万 | +8.76% | 6.14 | 0.87 |
| 12/27 | 1,218 | 1,218 | 1,175 | 1,186 | -3.03% | 15,900 | 130億3081万 | +6.56% | 5.98 | 0.85 |
| 12/26 | 1,237 | 1,247 | 1,201 | 1,223 | -1.13% | 22,000 | 134億3734万 | +10.28% | 6.17 | 0.88 |
| 12/25 | 1,220 | 1,290 | 1,220 | 1,237 | +1.06% | 34,300 | 135億9116万 | +12.25% | 6.24 | 0.89 |
| 12/22 | 1,196 | 1,224 | 1,195 | 1,224 | +2.43% | 13,700 | 134億4833万 | +11.78% | 6.17 | 0.88 |
| 12/21 | 1,170 | 1,195 | 1,156 | 1,195 | -0.42% | 9,400 | 131億2970万 | +9.83% | 6.02 | 0.86 |
| 12/20 | 1,150 | 1,230 | 1,150 | 1,200 | +4.8% | 18,200 | 131億8464万 | +10.91% | 6.05 | 0.86 |
| 12/19 | 1,140 | 1,150 | 1,126 | 1,145 | +0.35% | 8,300 | 125億8034万 | +6.51% | 5.77 | 0.82 |
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 | 920 92,000 4/3 92,000 4/2 | 333 33,300 3/26 | 25,800 258 3/25 | - | - | +18.24% 5/7 | -30.41% 2/12 |
| 2009年 3月期 | 363 36,300 5/7 | 77 7,700 10/9 | 53,300 533 9/29 | - | - | +32.26% 11/28 | -41.16% 10/7 |
| 2010年 3月期 | 675 67,500 10/6 | 112 11,200 5/7 | 120,100 1,201 8/18 | - | - | +130.79% 8/18 | -23.12% 11/25 |
| 2011年 3月期 | 488 48,800 4/26 | 145 14,460 3/16 | 180,100 1,801 5/18 | 53億6175万 | 15億8874万 | +33.17% 2/2 | -47.82% 3/16 |
| 2012年 3月期 | 365 36,500 2/29 36,500 2/27 | 192 19,210 4/13 | 93,100 931 11/17 | 40億1032万 | 21億1064万 | +27.81% 11/17 | -9.45% 8/9 |
| 2013年 3月期 | 520 52,000 11/12 52,000 11/9 | 264 26,470 6/5 26,400 6/4 | 173,800 1,738 7/18 | 57億1334万 | 29億62万 | +28.62% 4/30 | -13.98% 2/15 |
| 2014年 3月期 | 915 91,500 8/6 | 391 39,100 4/2 | 257,900 2,579 5/16 | 100億5328万 | 42億9599万 | +53.74% 5/20 | -14.49% 8/29 |
| 2015年 3月期 | 1,204 2/16 | 591 5/21 | 446,000 6/18 | 132億2858万 | 64億9343万 | +36.29% 11/20 | -9.6% 2/23 |
| 2016年 3月期 | 1,200 5/15 | 716 8/26 | 34,300 9/30 | 131億8464万 | 78億6683万 | +21.33% 11/26 | -22.82% 8/25 |
| 2017年 3月期 | 2,420 1/18 | 660 5/19 | 182,800 8/10 | 265億8902万 | 72億5155万 | +31.77% 8/17 | -22.35% 2/15 |
| 2018年 3月期 | 2,373 12/22 | 1,299 4/12 | 105,700 6/9 | 260億7262万 | 142億7237万 | +24.43% 12/22 | -16.5% 2/6 |
| 2019年 3月期 | 2,579 4/6 | 1,416 7/5 | 71,200 5/16 | 283億3598万 | 155億5787万 | +23.11% 10/18 | -24.02% 5/30 |
| 2020年 3月期 | 2,134 4/1 | 578 3/13 | 26,300 4/1 | 234億4668万 | 63億5060万 | +15.16% 11/1 10/31 | -41.26% 3/13 |
| 2021年 3月期 | 1,037 2/15 | 610 8/3 | 92,800 11/10 | 113億9372万 | 67億219万 | +27.2% 2/15 | -13.12% 7/14 |
| 2022年 3月期 | 1,198 11/9 | 832 2/18 | 213,000 11/17 | 131億6266万 | 91億4135万 | +17.56% 10/19 | -11.45% 12/2 |
| 2023年 3月期 | 982 6/10 | 821 12/29 | 38,800 8/12 | 107億8943万 | 90億2049万 | +8.57% 6/8 | -4.4% 12/28 |
| 2024年 3月期 | 1,403 2/7 | 910 4/7 4/6 他2件 | 70,100 8/14 | 145億6033万 | 99億9835万 | +14.44% 1/4 | -6.88% 3/11 |
| 最新 | 1,487 2024/5/20 | 28,500 | 154億3208万 | +11.47% 1,334 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 3%（1.03倍）
- 2006/12/29 vs 2005/12/30
- -42%（0.58倍）
- 2007/12/28 vs 2006/12/29
- -50%（0.5倍）
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- 179%（2.79倍）
- 2010/12/30 vs 2009/12/30
- -41%（0.59倍）
- 2011/12/30 vs 2010/12/30
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 73%（1.73倍）
- 2014/12/30 vs 2013/12/30
- 59%（1.59倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 69%（1.69倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -17%（0.83倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/05/20 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
77円（2008/10/09） - 1831%（19.31倍）
1,487円（5/20）