株価チャート
株価
5/17
- 前日 (5/16)
- 1,990
- 始値
- 1,990
- 高値
- 1,991
- 安値
- 1,990
- 終値 ±0%
- 1,990
- 出来高 +83.84%
- 113,800
乖離率
- 株価（5日）
移動平均値 - 0%
1,990 - 株価（25日）
移動平均値 - +30.66%
1,523 - 出来高（5日）
移動平均値 - -38.51%
185,080
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 | 1,990 | 1,991 | 1,990 | 1,990 | 0% | 113,800 | 101億4900万 | +30.66% | 11.29 | 1.14 |
| 05/16 | 1,990 | 1,991 | 1,990 | 1,990 | 0% | 61,900 | 101億4900万 | +32.67% | 11.29 | 1.14 |
| 05/15 | 1,990 | 1,991 | 1,990 | 1,990 | -0.05% | 102,500 | 101億4900万 | +34.73% | 11.29 | 1.14 |
| 05/14 | 1,990 | 1,991 | 1,990 | 1,991 | 0% | 144,000 | 101億5410万 | +37.03% | 11.3 | 1.14 |
| 05/13 | 1,990 | 1,992 | 1,990 | 1,991 | +20.23% | 503,200 | 101億5410万 | +39.43% | 11.3 | 1.14 |
| 05/10 | 1,406 | 1,679 | 1,383 | 1,656 | +18.37% | 363,900 | 84億4560万 | +18.03% | 9.39 | 0.95 |
| 05/09 | 1,361 | 1,409 | 1,361 | 1,399 | +2.79% | 10,200 | 71億3490万 | +0.5% | 7.94 | 0.8 |
| 05/08 | 1,376 | 1,376 | 1,358 | 1,361 | -0.51% | 6,100 | 69億4110万 | -2.23% | 7.72 | 0.78 |
| 05/07 | 1,360 | 1,369 | 1,350 | 1,368 | +0.66% | 15,500 | 69億7680万 | -2.01% | 7.76 | 0.78 |
| 05/02 | 1,369 | 1,371 | 1,355 | 1,359 | -0.73% | 5,900 | 69億3090万 | -2.86% | 7.71 | 0.78 |
| 05/01 | 1,374 | 1,379 | 1,360 | 1,369 | -0.29% | 5,600 | 69億8190万 | -2.63% | 7.77 | 0.78 |
| 04/30 | 1,376 | 1,379 | 1,365 | 1,373 | +0.81% | 7,300 | 70億230万 | -2.83% | 7.79 | 0.78 |
| 04/26 | 1,399 | 1,399 | 1,362 | 1,362 | -3.2% | 34,400 | 69億4620万 | -4.15% | 7.73 | 0.78 |
| 04/25 | 1,420 | 1,420 | 1,396 | 1,407 | -0.5% | 6,900 | 71億7570万 | -1.54% | 7.98 | 0.8 |
| 04/24 | 1,425 | 1,428 | 1,412 | 1,414 | +0.07% | 7,900 | 72億1140万 | -1.33% | 8.02 | 0.81 |
| 04/23 | 1,395 | 1,420 | 1,395 | 1,413 | +1% | 7,200 | 72億630万 | -1.74% | 8.02 | 0.81 |
| 04/22 | 1,403 | 1,408 | 1,385 | 1,399 | +0.94% | 9,300 | 71億3490万 | -3.05% | 7.94 | 0.8 |
| 04/19 | 1,406 | 1,406 | 1,358 | 1,386 | -2.67% | 21,200 | 70億6860万 | -4.41% | 7.86 | 0.79 |
| 04/18 | 1,384 | 1,424 | 1,384 | 1,424 | +2.89% | 8,300 | 72億6240万 | -2.2% | 8.08 | 0.81 |
| 04/17 | 1,393 | 1,406 | 1,377 | 1,384 | -1.21% | 12,800 | 70億5840万 | -5.08% | 7.85 | 0.79 |
| 04/16 | 1,410 | 1,414 | 1,366 | 1,401 | -0.64% | 14,800 | 71億4510万 | -4.17% | 7.95 | 0.8 |
| 04/15 | 1,397 | 1,420 | 1,393 | 1,410 | +0.21% | 13,200 | 71億9100万 | -3.75% | 8 | 0.81 |
| 04/12 | 1,425 | 1,440 | 1,405 | 1,407 | -0.92% | 11,800 | 71億7570万 | -4.02% | 7.98 | 0.8 |
| 04/11 | 1,415 | 1,432 | 1,401 | 1,420 | +0.21% | 10,200 | 72億4200万 | -3.27% | 8.06 | 0.81 |
| 04/10 | 1,402 | 1,417 | 1,402 | 1,417 | +0.14% | 8,200 | 72億2670万 | -3.54% | 8.04 | 0.81 |
| 04/09 | 1,424 | 1,424 | 1,396 | 1,415 | +0.43% | 16,600 | 72億1650万 | -3.68% | 8.03 | 0.81 |
| 04/08 | 1,406 | 1,418 | 1,380 | 1,409 | +1.51% | 57,600 | 71億8590万 | -4.02% | 7.99 | 0.8 |
| 04/05 | 1,346 | 1,400 | 1,346 | 1,388 | +2.06% | 20,900 | 70億7880万 | -5.45% | 7.87 | 0.79 |
| 04/04 | 1,373 | 1,384 | 1,351 | 1,360 | -0.95% | 57,800 | 69億3600万 | -7.48% | 7.72 | 0.78 |
| 04/03 | 1,389 | 1,400 | 1,361 | 1,373 | -1.44% | 10,100 | 70億230万 | -6.73% | 7.79 | 0.78 |
| 04/02 | 1,398 | 1,410 | 1,367 | 1,393 | -0.36% | 18,800 | 71億430万 | -5.37% | 7.9 | 0.8 |
| 04/01 | 1,417 | 1,433 | 1,394 | 1,398 | -2.98% | 23,700 | 71億2980万 | -4.96% | 7.93 | 0.8 |
| 03/29 | 1,451 | 1,478 | 1,408 | 1,441 | -0.89% | 26,000 | 73億4910万 | -1.91% | 7.51 | 0.82 |
| 03/28 | 1,450 | 1,469 | 1,435 | 1,454 | -5.15% | 42,800 | 74億1540万 | -0.82% | 7.58 | 0.83 |
| 03/27 | 1,539 | 1,555 | 1,533 | 1,533 | -0.07% | 24,200 | 78億1830万 | +4.71% | 7.99 | 0.88 |
| 03/26 | 1,565 | 1,565 | 1,519 | 1,534 | -2.97% | 29,300 | 78億2340万 | +5.14% | 7.99 | 0.88 |
| 03/25 | 1,577 | 1,605 | 1,562 | 1,581 | +1.22% | 27,600 | 80億6310万 | +8.88% | 8.24 | 0.9 |
| 03/22 | 1,613 | 1,634 | 1,517 | 1,562 | +3.38% | 101,700 | 79億6620万 | +8.32% | 8.14 | 0.89 |
| 03/21 | 1,550 | 1,568 | 1,505 | 1,511 | -1.95% | 23,800 | 77億610万 | +5.37% | 7.87 | 0.86 |
| 03/19 | 1,537 | 1,572 | 1,537 | 1,541 | +0.39% | 22,000 | 78億5910万 | +7.84% | 8.03 | 0.88 |
| 03/18 | 1,578 | 1,580 | 1,535 | 1,535 | -1.73% | 23,500 | 78億2850万 | +7.87% | 8 | 0.88 |
| 03/15 | 1,554 | 1,594 | 1,545 | 1,562 | +0.19% | 15,800 | 79億6620万 | +10.23% | 8.14 | 0.89 |
| 03/14 | 1,500 | 1,561 | 1,495 | 1,559 | +5.77% | 38,100 | 79億5090万 | +10.49% | 8.12 | 0.89 |
| 03/13 | 1,490 | 1,495 | 1,473 | 1,474 | -0.27% | 8,700 | 75億1740万 | +4.84% | 7.68 | 0.84 |
| 03/12 | 1,465 | 1,478 | 1,453 | 1,478 | +0.89% | 6,900 | 75億3780万 | +5.42% | 7.7 | 0.84 |
| 03/11 | 1,443 | 1,480 | 1,443 | 1,465 | +1.38% | 17,700 | 74億7150万 | +4.49% | 7.63 | 0.84 |
| 03/08 | 1,425 | 1,470 | 1,423 | 1,445 | +0.35% | 16,400 | 73億6950万 | +3.44% | 7.53 | 0.83 |
| 03/07 | 1,477 | 1,477 | 1,440 | 1,440 | -1.03% | 16,400 | 73億4400万 | +3.52% | 7.5 | 0.82 |
| 03/06 | 1,411 | 1,484 | 1,411 | 1,455 | +2.54% | 27,200 | 74億2050万 | +5.13% | 7.58 | 0.83 |
| 03/05 | 1,402 | 1,435 | 1,402 | 1,419 | +1.72% | 17,100 | 72億3690万 | +2.98% | 7.4 | 0.81 |
| 03/04 | 1,411 | 1,411 | 1,389 | 1,395 | -1.34% | 11,300 | 71億1450万 | +1.68% | 7.27 | 0.8 |
| 03/01 | 1,427 | 1,427 | 1,399 | 1,414 | -0.91% | 10,200 | 72億1140万 | +3.44% | 7.37 | 0.81 |
| 02/29 | 1,421 | 1,440 | 1,410 | 1,427 | +1.71% | 11,300 | 72億7770万 | +4.77% | 7.44 | 0.82 |
| 02/28 | 1,378 | 1,412 | 1,378 | 1,403 | +1.3% | 7,100 | 71億5530万 | +3.47% | 7.31 | 0.8 |
| 02/27 | 1,390 | 1,390 | 1,368 | 1,385 | +1.39% | 6,900 | 70億6350万 | +2.44% | 7.22 | 0.79 |
| 02/26 | 1,356 | 1,374 | 1,353 | 1,366 | +0.96% | 8,100 | 69億6660万 | +1.34% | 7.12 | 0.78 |
| 02/22 | 1,370 | 1,373 | 1,345 | 1,353 | -1.02% | 8,400 | 69億30万 | +0.52% | 7.05 | 0.77 |
| 02/21 | 1,389 | 1,401 | 1,367 | 1,367 | -2.7% | 7,200 | 69億7170万 | +1.64% | 7.12 | 0.78 |
| 02/20 | 1,403 | 1,415 | 1,403 | 1,405 | +0.14% | 2,200 | 71億6550万 | +4.54% | 7.32 | 0.8 |
| 02/19 | 1,388 | 1,407 | 1,388 | 1,403 | +3.09% | 9,200 | 71億5530万 | +4.55% | 7.31 | 0.8 |
| 02/16 | 1,340 | 1,364 | 1,328 | 1,361 | +2.33% | 10,100 | 69億4110万 | +1.57% | 7.09 | 0.78 |
| 02/15 | 1,353 | 1,353 | 1,306 | 1,330 | -1.7% | 26,900 | 67億8300万 | -0.75% | 6.93 | 0.76 |
| 02/14 | 1,385 | 1,394 | 1,340 | 1,353 | -2.38% | 20,800 | 69億30万 | +0.89% | 7.05 | 0.77 |
| 02/13 | 1,389 | 1,415 | 1,386 | 1,386 | -0.5% | 12,100 | 70億6860万 | +3.36% | 7.22 | 0.79 |
| 02/09 | 1,413 | 1,413 | 1,378 | 1,393 | +0.07% | 13,800 | 71億430万 | +3.96% | 7.26 | 0.8 |
| 02/08 | 1,384 | 1,440 | 1,367 | 1,392 | -1.14% | 61,500 | 70億9920万 | +4.04% | 7.25 | 0.8 |
| 02/07 | 1,474 | 1,600 | 1,355 | 1,408 | -1.26% | 346,100 | 71億8080万 | +5.47% | 7.34 | 0.8 |
| 02/06 | 1,389 | 1,435 | 1,389 | 1,426 | +2.66% | 26,100 | 72億7260万 | +7.3% | 7.43 | 0.81 |
| 02/05 | 1,400 | 1,417 | 1,340 | 1,389 | -5.77% | 54,000 | 70億8390万 | +4.83% | 7.24 | 0.79 |
| 02/02 | 1,369 | 1,474 | 1,350 | 1,474 | +10.41% | 82,200 | 75億1740万 | +11.58% | 7.68 | 0.84 |
| 02/01 | 1,306 | 1,348 | 1,302 | 1,335 | +3.49% | 16,500 | 68億850万 | +1.75% | 6.96 | 0.76 |
| 01/31 | 1,277 | 1,297 | 1,277 | 1,290 | +1.42% | 8,300 | 65億7900万 | -1.38% | 6.72 | 0.74 |
| 01/30 | 1,320 | 1,325 | 1,256 | 1,272 | -3.27% | 48,200 | 64億8720万 | -2.53% | 6.63 | 0.73 |
| 01/29 | 1,262 | 1,316 | 1,262 | 1,315 | +4.61% | 12,700 | 67億650万 | +0.92% | 6.85 | 0.75 |
| 01/26 | 1,260 | 1,267 | 1,250 | 1,257 | -0.55% | 7,500 | 64億1070万 | -3.23% | 6.55 | 0.72 |
| 01/25 | 1,295 | 1,299 | 1,264 | 1,264 | -2.02% | 7,000 | 64億4640万 | -2.47% | 6.59 | 0.72 |
| 01/24 | 1,299 | 1,300 | 1,290 | 1,290 | 0% | 3,700 | 65億7900万 | -0.23% | 6.72 | 0.74 |
| 01/23 | 1,304 | 1,307 | 1,290 | 1,290 | -1.15% | 5,100 | 65億7900万 | +0.16% | 6.72 | 0.74 |
| 01/22 | 1,280 | 1,308 | 1,280 | 1,305 | +2.03% | 5,300 | 66億5550万 | +1.64% | 6.8 | 0.75 |
| 01/19 | 1,303 | 1,303 | 1,279 | 1,279 | -1.84% | 6,600 | 65億2290万 | 0% | 6.67 | 0.73 |
| 01/18 | 1,321 | 1,321 | 1,288 | 1,303 | -1.73% | 15,800 | 66億4530万 | +2.2% | 6.79 | 0.74 |
| 01/17 | 1,343 | 1,349 | 1,324 | 1,326 | -1.27% | 5,000 | 67億6260万 | +4.49% | 6.91 | 0.76 |
| 01/16 | 1,355 | 1,366 | 1,340 | 1,343 | -1.68% | 10,700 | 68億4930万 | +6.42% | 7 | 0.77 |
| 01/15 | 1,351 | 1,384 | 1,330 | 1,366 | +1.11% | 13,900 | 69億6660万 | +8.76% | 7.12 | 0.78 |
| 01/12 | 1,349 | 1,364 | 1,321 | 1,351 | -1.03% | 15,800 | 68億9010万 | +8.25% | 7.04 | 0.77 |
| 01/11 | 1,359 | 1,375 | 1,343 | 1,365 | +0.44% | 12,200 | 69億6150万 | +9.99% | 7.11 | 0.78 |
| 01/10 | 1,356 | 1,378 | 1,356 | 1,359 | +0.22% | 10,300 | 69億3090万 | +10.22% | 7.08 | 0.78 |
| 01/09 | 1,377 | 1,380 | 1,356 | 1,356 | -0.59% | 13,900 | 69億1560万 | +10.69% | 7.07 | 0.77 |
| 01/05 | 1,331 | 1,381 | 1,318 | 1,364 | +2.02% | 22,300 | 69億5640万 | +11.99% | 7.11 | 0.78 |
| 01/04 | 1,296 | 1,337 | 1,291 | 1,337 | +2.85% | 14,100 | 68億1870万 | +10.4% | 6.97 | 0.76 |
| 2023 | ||||||||||
| 12/29 | 1,277 | 1,305 | 1,256 | 1,300 | +1.96% | 9,400 | 66億3000万 | +7.97% | 6.77 | 0.74 |
| 12/28 | 1,320 | 1,320 | 1,228 | 1,275 | -3.99% | 11,200 | 65億250万 | +6.34% | 6.64 | 0.73 |
| 12/27 | 1,288 | 1,329 | 1,288 | 1,328 | +3.67% | 19,100 | 67億7280万 | +11.13% | 6.92 | 0.76 |
| 12/26 | 1,250 | 1,282 | 1,245 | 1,281 | +2.48% | 16,300 | 65億3310万 | +7.74% | 6.68 | 0.73 |
| 12/25 | 1,226 | 1,250 | 1,226 | 1,250 | +1.96% | 13,200 | 63億7500万 | +5.57% | 6.51 | 0.71 |
| 12/22 | 1,219 | 1,227 | 1,211 | 1,226 | +0.57% | 5,000 | 62億5260万 | +3.9% | 6.39 | 0.7 |
| 12/21 | 1,225 | 1,225 | 1,207 | 1,219 | -0.49% | 3,900 | 62億1690万 | +3.57% | 6.35 | 0.7 |
| 12/20 | 1,211 | 1,227 | 1,211 | 1,225 | +1.16% | 9,700 | 62億4750万 | +4.26% | 6.38 | 0.7 |
| 12/19 | 1,196 | 1,212 | 1,191 | 1,211 | +1.34% | 8,200 | 61億7610万 | +3.33% | 6.31 | 0.69 |
| 12/18 | 1,181 | 1,202 | 1,175 | 1,195 | +1.36% | 13,100 | 60億9450万 | +2.05% | 6.23 | 0.68 |
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 | 1,660 6/18 | 940 1/22 | 71,100 6/15 | - | - | +11.71% 5/29 | -15.43% 1/22 |
| 2009年 3月期 | 1,312 4/28 | 581 10/10 | 28,900 4/28 | - | - | +8.58% 11/6 | -34.19% 10/10 |
| 2010年 3月期 | 1,029 6/30 | 663 4/28 4/24 他2件 | 19,700 7/31 | - | - | +24.36% 6/26 | -6.56% 5/7 |
| 2011年 3月期 | 1,080 3/25 | 620 3/15 | 159,700 3/25 | 55億800万 | 31億6200万 | +23.55% 3/24 | -24.04% 3/15 |
| 2012年 3月期 | 914 3/27 3/21 | 740 11/17 11/15 | 17,600 4/28 | 46億6140万 | 37億7400万 | +6.03% 3/19 | -6.74% 4/11 |
| 2013年 3月期 | 1,160 3/29 | 800 5/30 | 46,200 3/27 | 59億1600万 | 40億8000万 | +27.7% 4/24 | -6.62% 10/15 |
| 2014年 3月期 | 1,600 7/12 7/11 | 1,051 4/16 | 223,800 4/23 | 81億6000万 | 53億6010万 | +16.83% 7/12 | -8.79% 8/21 |
| 2015年 3月期 | 1,348 4/24 | 1,060 10/30 | 52,200 3/26 | 68億7480万 | 54億600万 | +3.85% 3/9 | -8.11% 5/21 |
| 2016年 3月期 | 1,210 7/27 | 1,059 4/17 | 82,200 7/27 | 61億7100万 | 54億90万 | +4.71% 7/27 | -5.53% 8/25 |
| 2017年 3月期 | 1,467 3/27 | 1,090 6/27 | 38,900 5/19 | 74億8170万 | 55億5900万 | +8.58% 1/30 | -7.41% 4/14 |
| 2018年 3月期 | 1,645 1/30 | 1,275 4/19 | 57,900 1/30 | 83億8950万 | 65億250万 | +6.47% 1/5 | -5.1% 2/6 |
| 2019年 3月期 | 1,615 7/30 | 1,060 12/25 | 129,900 10/19 | 82億3650万 | 54億600万 | +5.64% 7/24 | -11.56% 12/25 10/19 |
| 2020年 3月期 | 1,305 1/27 | 992 3/13 | 49,900 3/27 | 66億5550万 | 50億5920万 | +8.86% 3/26 | -14.79% 3/13 |
| 2021年 3月期 | 1,317 3/22 | 1,001 4/6 | 51,500 3/29 | 67億1670万 | 51億510万 | +5.52% 9/23 | -4.84% 4/1 |
| 2022年 3月期 | 1,265 9/28 9/27 | 1,166 3/30 | 58,100 3/29 | 64億5150万 | 59億4660万 | +2.48% 2/18 | -4.51% 4/20 |
| 2023年 3月期 | 1,200 6/30 | 1,042 10/28 | 72,800 3/29 | 61億2000万 | 53億1420万 | +5.86% 5/9 | -3.69% 10/11 |
| 2024年 3月期 | 1,634 3/22 | 1,061 4/7 | 346,100 2/7 | 83億3340万 | 54億1110万 | +11.96% 1/5 | -7.48% 4/4 |
| 最新 | 1,990 2024/5/17 | 113,800 | 101億4900万 | +30.66% 1,523 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 51%（1.51倍）
- 2005/12/30 vs 2004/12/30
- -12%（0.88倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 16%（1.16倍）
- 2013/12/30 vs 2012/12/28
- 40%（1.4倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/05/17 vs 2023/12/29
- 53%（1.53倍）
- 過去安値
581円（2008/10/10） - 243%（3.43倍）
1,990円（5/17）