株価チャート
株価
5/17
- 前日 (5/16)
- 1,460
- 始値
- 1,460
- 高値
- 1,467
- 安値
- 1,457
- 終値 +0.14%
- 1,462
- 出来高 -57.14%
- 7,500
乖離率
- 株価（5日）
移動平均値 - -1.62%
1,486 - 株価（25日）
移動平均値 - -7.64%
1,583 - 出来高（5日）
移動平均値 - -37.19%
11,940
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 | 1,460 | 1,467 | 1,457 | 1,462 | +0.14% | 7,500 | 198億9923万 | -7.64% | 9.02 | 0.81 |
| 05/16 | 1,488 | 1,488 | 1,457 | 1,460 | -1.88% | 17,500 | 198億7201万 | -8.23% | 9.01 | 0.81 |
| 05/15 | 1,491 | 1,497 | 1,488 | 1,488 | -0.67% | 9,000 | 202億5312万 | -6.88% | 9.18 | 0.83 |
| 05/14 | 1,520 | 1,520 | 1,491 | 1,498 | -1.51% | 13,500 | 203億8923万 | -6.67% | 9.24 | 0.83 |
| 05/13 | 1,520 | 1,521 | 1,502 | 1,521 | +0.07% | 12,200 | 207億228万 | -5.59% | 9.39 | 0.85 |
| 05/10 | 1,543 | 1,550 | 1,520 | 1,520 | -1.49% | 11,400 | 206億8867万 | -5.94% | 9.38 | 0.84 |
| 05/09 | 1,563 | 1,571 | 1,530 | 1,543 | -3.02% | 21,100 | 210億172万 | -4.69% | 9.52 | 0.86 |
| 05/08 | 1,581 | 1,591 | 1,578 | 1,591 | +1.4% | 6,300 | 216億5505万 | -2.03% | 9.82 | 0.88 |
| 05/07 | 1,565 | 1,592 | 1,565 | 1,569 | +0.26% | 4,100 | 213億5561万 | -3.62% | 9.68 | 0.87 |
| 05/02 | 1,579 | 1,579 | 1,561 | 1,565 | -0.57% | 7,200 | 213億116万 | -4.05% | 9.66 | 0.87 |
| 05/01 | 1,581 | 1,595 | 1,574 | 1,574 | -1.63% | 7,700 | 214億2366万 | -3.85% | 9.71 | 0.87 |
| 04/30 | 1,562 | 1,601 | 1,560 | 1,600 | +2.17% | 11,900 | 217億7755万 | -2.56% | 9.87 | 0.89 |
| 04/26 | 1,600 | 1,600 | 1,566 | 1,566 | -2.25% | 39,900 | 213億1477万 | -4.86% | 9.66 | 0.87 |
| 04/25 | 1,617 | 1,617 | 1,602 | 1,602 | -1.05% | 6,500 | 218億477万 | -3.09% | 9.89 | 0.89 |
| 04/24 | 1,615 | 1,619 | 1,604 | 1,619 | +0.25% | 6,600 | 220億3616万 | -2.35% | 9.99 | 0.9 |
| 04/23 | 1,602 | 1,615 | 1,602 | 1,615 | +0.81% | 4,700 | 219億8171万 | -2.89% | 9.97 | 0.9 |
| 04/22 | 1,600 | 1,617 | 1,598 | 1,602 | +0.5% | 7,500 | 218億477万 | -3.84% | 9.89 | 0.89 |
| 04/19 | 1,620 | 1,620 | 1,586 | 1,594 | -2.09% | 16,800 | 216億9588万 | -4.55% | 9.84 | 0.89 |
| 04/18 | 1,615 | 1,634 | 1,614 | 1,628 | +0.8% | 6,100 | 221億5865万 | -2.81% | 10.05 | 0.9 |
| 04/17 | 1,636 | 1,644 | 1,615 | 1,615 | -1.34% | 10,700 | 219億8171万 | -3.7% | 9.97 | 0.9 |
| 04/16 | 1,661 | 1,663 | 1,625 | 1,637 | -1.86% | 14,400 | 222億8115万 | -2.68% | 10.1 | 0.91 |
| 04/15 | 1,671 | 1,682 | 1,665 | 1,668 | -0.18% | 9,400 | 227億309万 | -0.95% | 10.29 | 0.93 |
| 04/12 | 1,696 | 1,696 | 1,665 | 1,671 | -1.18% | 9,500 | 227億4393万 | -0.95% | 10.31 | 0.93 |
| 04/11 | 1,670 | 1,697 | 1,657 | 1,691 | +1.26% | 19,300 | 230億1615万 | +0.18% | 10.43 | 0.94 |
| 04/10 | 1,657 | 1,680 | 1,655 | 1,670 | +0.78% | 13,200 | 227億3031万 | -1.12% | 10.3 | 0.93 |
| 04/09 | 1,650 | 1,657 | 1,636 | 1,657 | +0.3% | 11,600 | 225億5337万 | -2.01% | 10.22 | 0.92 |
| 04/08 | 1,662 | 1,662 | 1,637 | 1,652 | -0.3% | 14,300 | 224億8532万 | -2.36% | 10.19 | 0.92 |
| 04/05 | 1,647 | 1,673 | 1,639 | 1,657 | +0.24% | 13,200 | 225億5337万 | -2.07% | 10.22 | 0.92 |
| 04/04 | 1,649 | 1,660 | 1,641 | 1,653 | +1.1% | 9,300 | 224億9893万 | -2.36% | 10.2 | 0.92 |
| 04/03 | 1,604 | 1,645 | 1,604 | 1,635 | +1.43% | 15,200 | 222億5393万 | -3.43% | 10.09 | 0.91 |
| 04/02 | 1,640 | 1,640 | 1,602 | 1,612 | -2.24% | 17,200 | 219億4088万 | -4.78% | 9.95 | 0.9 |
| 04/01 | 1,690 | 1,690 | 1,633 | 1,649 | -2.43% | 29,100 | 224億4448万 | -2.6% | 10.18 | 0.92 |
| 03/29 | 1,685 | 1,697 | 1,669 | 1,690 | +2.67% | 22,900 | 230億253万 | 0% | 10.46 | 0.94 |
| 03/28 | 1,650 | 1,680 | 1,643 | 1,646 | -3.86% | 86,500 | 224億365万 | -2.37% | 10.18 | 0.91 |
| 03/27 | 1,710 | 1,723 | 1,709 | 1,712 | +0.41% | 153,000 | 233億198万 | +1.66% | 10.59 | 0.95 |
| 03/26 | 1,715 | 1,719 | 1,702 | 1,705 | -0.53% | 51,100 | 232億670万 | +1.55% | 10.55 | 0.95 |
| 03/25 | 1,731 | 1,734 | 1,703 | 1,714 | -0.87% | 52,900 | 233億2920万 | +2.45% | 10.6 | 0.95 |
| 03/22 | 1,740 | 1,740 | 1,714 | 1,729 | -0.4% | 28,900 | 235億3336万 | +3.84% | 10.7 | 0.96 |
| 03/21 | 1,734 | 1,737 | 1,729 | 1,736 | +0.46% | 18,200 | 236億2864万 | +4.58% | 10.74 | 0.96 |
| 03/19 | 1,708 | 1,728 | 1,708 | 1,728 | +1.23% | 11,100 | 235億1975万 | +4.41% | 10.69 | 0.96 |
| 03/18 | 1,703 | 1,720 | 1,703 | 1,707 | +0.23% | 12,600 | 232億3392万 | +3.52% | 10.56 | 0.95 |
| 03/15 | 1,701 | 1,715 | 1,701 | 1,703 | +0.12% | 8,200 | 231億7948万 | +3.53% | 10.54 | 0.95 |
| 03/14 | 1,698 | 1,709 | 1,696 | 1,701 | +0.18% | 9,100 | 231億5225万 | +3.66% | 10.52 | 0.94 |
| 03/13 | 1,721 | 1,733 | 1,698 | 1,698 | -1.16% | 15,900 | 231億1142万 | +3.79% | 10.51 | 0.94 |
| 03/12 | 1,695 | 1,718 | 1,690 | 1,718 | +1.12% | 10,600 | 233億8364万 | +5.27% | 10.63 | 0.95 |
| 03/11 | 1,730 | 1,734 | 1,681 | 1,699 | -2.02% | 32,400 | 231億2503万 | +4.36% | 10.51 | 0.94 |
| 03/08 | 1,713 | 1,748 | 1,713 | 1,734 | +1.23% | 19,300 | 236億142万 | +6.84% | 10.73 | 0.96 |
| 03/07 | 1,711 | 1,731 | 1,711 | 1,713 | +0.29% | 12,100 | 233億1559万 | +6% | 10.6 | 0.95 |
| 03/06 | 1,718 | 1,729 | 1,706 | 1,708 | -0.41% | 60,100 | 232億4753万 | +6.02% | 10.57 | 0.95 |
| 03/05 | 1,692 | 1,732 | 1,691 | 1,715 | +1.36% | 21,800 | 233億4281万 | +6.79% | 10.61 | 0.95 |
| 03/04 | 1,769 | 1,785 | 1,689 | 1,692 | +2.61% | 49,100 | 230億2976万 | +5.68% | 10.47 | 0.94 |
| 03/01 | 1,674 | 1,676 | 1,635 | 1,649 | -1.55% | 18,900 | 224億4448万 | +3.32% | 10.2 | 0.92 |
| 02/29 | 1,653 | 1,682 | 1,648 | 1,675 | +1.21% | 13,200 | 227億9837万 | +5.21% | 10.36 | 0.93 |
| 02/28 | 1,643 | 1,682 | 1,643 | 1,655 | +1.47% | 16,800 | 225億2615万 | +4.28% | 10.24 | 0.92 |
| 02/27 | 1,625 | 1,641 | 1,615 | 1,631 | +1.12% | 16,900 | 221億9949万 | +2.97% | 10.09 | 0.91 |
| 02/26 | 1,613 | 1,630 | 1,610 | 1,613 | +1.45% | 13,500 | 219億5449万 | +2.09% | 9.98 | 0.9 |
| 02/22 | 1,602 | 1,605 | 1,581 | 1,590 | +0.38% | 7,400 | 216億4144万 | +0.76% | 9.84 | 0.88 |
| 02/21 | 1,586 | 1,594 | 1,568 | 1,584 | -0.38% | 8,900 | 215億5977万 | +0.51% | 9.8 | 0.88 |
| 02/20 | 1,599 | 1,600 | 1,578 | 1,590 | +0.19% | 13,700 | 216億4144万 | +1.02% | 9.84 | 0.88 |
| 02/19 | 1,557 | 1,587 | 1,556 | 1,587 | +2.65% | 11,500 | 216億60万 | +0.89% | 9.82 | 0.88 |
| 02/16 | 1,528 | 1,560 | 1,526 | 1,546 | +0.65% | 13,300 | 210億4255万 | -1.59% | 9.56 | 0.86 |
| 02/15 | 1,592 | 1,594 | 1,536 | 1,536 | -3.46% | 28,000 | 209億644万 | -2.23% | 9.5 | 0.85 |
| 02/14 | 1,608 | 1,608 | 1,591 | 1,591 | -0.81% | 8,100 | 216億5505万 | +1.34% | 9.84 | 0.88 |
| 02/13 | 1,598 | 1,604 | 1,590 | 1,604 | +0.88% | 7,500 | 218億3199万 | +2.3% | 9.92 | 0.89 |
| 02/09 | 1,608 | 1,608 | 1,590 | 1,590 | -0.25% | 6,700 | 216億4144万 | +1.66% | 9.84 | 0.88 |
| 02/08 | 1,608 | 1,608 | 1,592 | 1,594 | -0.38% | 8,400 | 216億9588万 | +2.18% | 9.86 | 0.89 |
| 02/07 | 1,601 | 1,607 | 1,597 | 1,600 | +0.06% | 7,600 | 217億7755万 | +2.89% | 9.9 | 0.89 |
| 02/06 | 1,594 | 1,608 | 1,594 | 1,599 | +0.25% | 8,900 | 217億6394万 | +3.23% | 9.89 | 0.89 |
| 02/05 | 1,602 | 1,607 | 1,592 | 1,595 | -0.44% | 12,600 | 217億949万 | +3.44% | 9.87 | 0.89 |
| 02/02 | 1,590 | 1,609 | 1,588 | 1,602 | +0.95% | 10,500 | 218億477万 | +4.3% | 9.91 | 0.89 |
| 02/01 | 1,572 | 1,605 | 1,572 | 1,587 | +1.41% | 12,100 | 216億60万 | +3.79% | 9.82 | 0.88 |
| 01/31 | 1,566 | 1,588 | 1,563 | 1,565 | 0% | 21,500 | 213億116万 | +2.83% | 9.68 | 0.87 |
| 01/30 | 1,626 | 1,628 | 1,565 | 1,565 | -2.43% | 58,000 | 213億116万 | +3.23% | 9.68 | 0.87 |
| 01/29 | 1,580 | 1,605 | 1,580 | 1,604 | +2.23% | 16,300 | 218億3199万 | +6.23% | 9.92 | 0.89 |
| 01/26 | 1,570 | 1,576 | 1,569 | 1,569 | 0% | 9,400 | 213億5561万 | +4.46% | 9.71 | 0.87 |
| 01/25 | 1,560 | 1,569 | 1,560 | 1,569 | +0.64% | 7,300 | 213億5561万 | +4.95% | 9.71 | 0.87 |
| 01/24 | 1,569 | 1,569 | 1,553 | 1,559 | -0.06% | 10,000 | 212億1950万 | +4.7% | 9.65 | 0.87 |
| 01/23 | 1,560 | 1,568 | 1,560 | 1,560 | 0% | 8,700 | 212億3311万 | +5.19% | 9.65 | 0.87 |
| 01/22 | 1,555 | 1,560 | 1,552 | 1,560 | +0.58% | 9,400 | 212億3311万 | +5.62% | 9.65 | 0.87 |
| 01/19 | 1,549 | 1,555 | 1,546 | 1,551 | +0.39% | 6,600 | 211億1061万 | +5.44% | 9.6 | 0.86 |
| 01/18 | 1,548 | 1,550 | 1,545 | 1,545 | +0.32% | 9,200 | 210億2894万 | +5.39% | 9.56 | 0.86 |
| 01/17 | 1,557 | 1,558 | 1,540 | 1,540 | -0.65% | 12,300 | 209億6089万 | +5.48% | 9.53 | 0.86 |
| 01/16 | 1,557 | 1,557 | 1,543 | 1,550 | -0.13% | 9,800 | 210億9700万 | +6.53% | 9.59 | 0.86 |
| 01/15 | 1,542 | 1,559 | 1,542 | 1,552 | +1.17% | 14,000 | 211億2422万 | +7.03% | 9.6 | 0.86 |
| 01/12 | 1,544 | 1,546 | 1,532 | 1,534 | -0.65% | 16,900 | 208億7922万 | +6.16% | 9.49 | 0.85 |
| 01/11 | 1,532 | 1,552 | 1,532 | 1,544 | +0.78% | 12,200 | 210億1533万 | +7.15% | 9.55 | 0.86 |
| 01/10 | 1,530 | 1,541 | 1,530 | 1,532 | +0.33% | 12,000 | 208億5200万 | +6.69% | 9.48 | 0.85 |
| 01/09 | 1,520 | 1,544 | 1,518 | 1,527 | +1.39% | 18,200 | 207億8395万 | +6.71% | 9.45 | 0.85 |
| 01/05 | 1,500 | 1,518 | 1,500 | 1,506 | +0.47% | 15,600 | 204億9812万 | +5.54% | 9.32 | 0.84 |
| 01/04 | 1,471 | 1,500 | 1,460 | 1,499 | +2.95% | 23,500 | 204億284万 | +5.27% | 9.27 | 0.83 |
| 2023 | ||||||||||
| 12/29 | 1,447 | 1,459 | 1,441 | 1,456 | +0.62% | 11,400 | 198億1757万 | +2.46% | 9 | 0.83 |
| 12/28 | 1,447 | 1,450 | 1,439 | 1,447 | +0.35% | 6,200 | 196億9507万 | +1.97% | 8.95 | 0.83 |
| 12/27 | 1,443 | 1,443 | 1,432 | 1,442 | +0.49% | 8,100 | 196億2701万 | +1.69% | 8.91 | 0.83 |
| 12/26 | 1,429 | 1,435 | 1,428 | 1,435 | +0.56% | 5,000 | 195億3174万 | +1.34% | 8.87 | 0.82 |
| 12/25 | 1,415 | 1,427 | 1,414 | 1,427 | +1.06% | 4,600 | 194億2285万 | +0.92% | 8.82 | 0.82 |
| 12/22 | 1,418 | 1,418 | 1,409 | 1,412 | 0% | 5,200 | 192億1868万 | -0.07% | 8.73 | 0.81 |
| 12/21 | 1,410 | 1,418 | 1,408 | 1,412 | 0% | 6,000 | 192億1868万 | 0% | 8.73 | 0.81 |
| 12/20 | 1,406 | 1,414 | 1,406 | 1,412 | +0.28% | 4,100 | 192億1868万 | +0.07% | 8.73 | 0.81 |
| 12/19 | 1,413 | 1,413 | 1,405 | 1,408 | +0.5% | 2,500 | 191億6424万 | -0.07% | 8.7 | 0.81 |
| 12/18 | 1,413 | 1,413 | 1,401 | 1,401 | -0.43% | 5,200 | 190億6896万 | -0.5% | 8.66 | 0.8 |
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 | |
| 2011年 3月期 | 307 830 10/28 830 10/27 他4件 | 278 750 12/27 750 12/24 | 6,210 2,300 10/29 | - | - | +3.15% 7/4 | -5.64% 12/27 |
| 2012年 3月期 | 431 970 2/16 | 289 780 4/22 | 10,800 4,000 7/13 | 58億6784万 | 39億3205万 | +22.08% 7/15 | -8.37% 4/9 |
| 2013年 3月期 | 821 1,231 9/4 | 324 729 4/9 | 12,450 8,300 2/26 | 111億7006万 | 44億995万 | +45.25% 7/18 | -19.68% 10/17 |
| 2014年 3月期 | 687 1,030 1/22 | 421 631 6/7 | 24,150 16,100 11/19 | 93億4619万 | 57億2568万 | +20.04% 11/20 | -9.12% 5/30 |
| 2015年 3月期 | 2,010 12/30 | 589 884 5/22 | 305,700 12/29 | 273億5804万 | 80億2139万 | +45.77% 12/30 | -11.88% 1/22 |
| 2016年 3月期 | 1,396 4/3 | 898 8/25 | 118,700 8/25 | 190億91万 | 122億2265万 | +10.41% 3/15 | -26.13% 8/25 |
| 2017年 3月期 | 1,465 3/21 3/14 | 926 4/8 | 82,000 3/28 | 199億4007万 | 126億375万 | +7.2% 10/28 | -10.33% 3/31 |
| 2018年 3月期 | 1,539 1/16 | 1,235 4/13 | 59,600 3/27 | 209億4728万 | 168億954万 | +10.53% 5/8 | -10.95% 2/14 |
| 2019年 3月期 | 1,646 5/7 | 986 12/25 | 89,900 3/26 | 224億365万 | 134億2041万 | +13.97% 9/25 | -16.86% 12/25 |
| 2020年 3月期 | 1,597 10/30 | 1,022 3/13 | 113,900 3/27 | 217億3671万 | 139億1041万 | +20.03% 10/30 | -17.3% 3/12 |
| 2021年 3月期 | 1,990 9/29 | 1,179 4/6 | 249,200 11/12 | 270億8583万 | 160億4733万 | +21.13% 9/29 | -20.37% 11/13 |
| 2022年 3月期 | 1,418 3/22 | 1,239 12/6 | 264,900 3/29 | 193億35万 | 168億6399万 | +4.15% 1/4 | -8.12% 4/12 |
| 2023年 3月期 | 1,354 3/9 | 1,185 11/7 | 122,800 3/29 | 184億2925万 | 161億2899万 | +6.29% 1/27 | -6.14% 3/30 |
| 2024年 3月期 | 1,785 3/4 | 1,210 5/31 | 153,000 3/27 | 242億9558万 | 164億6927万 | +7.17% 1/11 | -5.14% 10/4 |
| 最新 | 1,462 2024/5/17 | 7,500 | 198億9923万 | -7.64% 1,583 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 46%（1.46倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 31%（1.31倍）
- 2014/12/30 vs 2013/12/30
- 235%（3.35倍）
- 2015/12/30 vs 2014/12/30
- -46%（0.54倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/05/17 vs 2023/12/29
- 0%（1倍）
- 過去安値
278円（2010/12/27） - 426%（5.26倍）
1,462円（5/17）