株価チャート
株価
5/17
- 前日 (5/16)
- 1,335
- 始値
- 1,329
- 高値
- 1,333
- 安値
- 1,320
- 終値 -0.15%
- 1,333
- 出来高 +153.33%
- 3,800
乖離率
- 株価（5日）
移動平均値 - -0.45%
1,339 - 株価（25日）
移動平均値 - +0.53%
1,326 - 出来高（5日）
移動平均値 - +52%
2,500
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 | 1,329 | 1,333 | 1,320 | 1,333 | -0.15% | 3,800 | 31億2705万 | +0.53% | 9.35 | 0.52 |
| 05/16 | 1,334 | 1,346 | 1,334 | 1,335 | -0.96% | 1,500 | 31億3174万 | +0.6% | 9.37 | 0.52 |
| 05/15 | 1,324 | 1,358 | 1,324 | 1,348 | +2.04% | 2,200 | 31億6223万 | +1.51% | 9.46 | 0.53 |
| 05/14 | 1,353 | 1,356 | 1,315 | 1,321 | -2.72% | 3,700 | 30億9889万 | -0.53% | 9.27 | 0.52 |
| 05/13 | 1,368 | 1,368 | 1,358 | 1,358 | +0.07% | 1,300 | 31億8569万 | +2.11% | 9.53 | 0.53 |
| 05/10 | 1,331 | 1,360 | 1,331 | 1,357 | +3.19% | 7,100 | 31億8335万 | +2.03% | 9.52 | 0.53 |
| 05/09 | 1,306 | 1,317 | 1,306 | 1,315 | +0.31% | 2,900 | 30億8482万 | -1.13% | 9.23 | 0.51 |
| 05/08 | 1,298 | 1,320 | 1,298 | 1,311 | +0.77% | 2,800 | 30億7544万 | -1.5% | 9.2 | 0.51 |
| 05/07 | 1,298 | 1,307 | 1,298 | 1,301 | -0.31% | 1,100 | 30億5198万 | -2.4% | 9.13 | 0.51 |
| 05/02 | 1,302 | 1,305 | 1,290 | 1,305 | -0.23% | 3,500 | 30億6136万 | -2.32% | 9.16 | 0.51 |
| 05/01 | 1,303 | 1,310 | 1,301 | 1,308 | +0.23% | 1,200 | 30億6840万 | -2.32% | 9.18 | 0.51 |
| 04/30 | 1,313 | 1,313 | 1,303 | 1,305 | -0.61% | 1,500 | 30億6136万 | -2.68% | 9.16 | 0.51 |
| 04/26 | 1,302 | 1,313 | 1,302 | 1,313 | 0% | 200 | 30億8013万 | -2.31% | 9.21 | 0.51 |
| 04/25 | 1,314 | 1,318 | 1,313 | 1,313 | -1.13% | 900 | 30億8013万 | -2.52% | 9.21 | 0.51 |
| 04/24 | 1,309 | 1,339 | 1,309 | 1,328 | +1.68% | 1,100 | 31億1532万 | -1.56% | 9.32 | 0.52 |
| 04/23 | 1,308 | 1,319 | 1,306 | 1,306 | -0.15% | 700 | 30億6371万 | -3.33% | 9.16 | 0.51 |
| 04/22 | 1,289 | 1,308 | 1,270 | 1,308 | +1.55% | 1,900 | 30億6840万 | -3.33% | 9.18 | 0.51 |
| 04/19 | 1,309 | 1,309 | 1,270 | 1,288 | -2.57% | 4,700 | 30億2148万 | -4.94% | 9.04 | 0.5 |
| 04/18 | 1,320 | 1,343 | 1,299 | 1,322 | +0.15% | 2,100 | 31億124万 | -2.65% | 9.28 | 0.52 |
| 04/17 | 1,328 | 1,341 | 1,320 | 1,320 | -0.75% | 2,900 | 30億9655万 | -2.94% | 9.26 | 0.52 |
| 04/16 | 1,352 | 1,352 | 1,330 | 1,330 | -1.7% | 2,600 | 31億2001万 | -2.28% | 9.33 | 0.52 |
| 04/15 | 1,356 | 1,375 | 1,353 | 1,353 | -0.22% | 4,700 | 31億7396万 | -0.66% | 9.49 | 0.53 |
| 04/12 | 1,361 | 1,361 | 1,354 | 1,356 | -0.44% | 2,300 | 31億8100万 | -0.44% | 9.51 | 0.53 |
| 04/11 | 1,362 | 1,362 | 1,362 | 1,362 | 0% | 1,100 | 31億9508万 | 0% | 9.56 | 0.53 |
| 04/10 | 1,360 | 1,362 | 1,360 | 1,362 | +0.07% | 500 | 31億9508万 | 0% | 9.56 | 0.53 |
| 04/09 | 1,349 | 1,361 | 1,349 | 1,361 | +0.67% | 500 | 31億9273万 | -0.15% | 9.55 | 0.53 |
| 04/08 | 1,356 | 1,356 | 1,352 | 1,352 | -0.29% | 1,000 | 31億7162万 | -0.81% | 9.49 | 0.53 |
| 04/05 | 1,353 | 1,359 | 1,352 | 1,356 | +0.22% | 2,000 | 31億8100万 | -0.59% | 9.51 | 0.53 |
| 04/04 | 1,355 | 1,360 | 1,353 | 1,353 | -0.15% | 3,200 | 31億7396万 | -0.81% | 9.49 | 0.53 |
| 04/03 | 1,344 | 1,355 | 1,344 | 1,355 | 0% | 200 | 31億7865万 | -0.66% | 9.51 | 0.53 |
| 04/02 | 1,359 | 1,359 | 1,344 | 1,355 | -0.37% | 1,400 | 31億7865万 | -0.73% | 9.51 | 0.53 |
| 04/01 | 1,360 | 1,360 | 1,352 | 1,360 | -0.15% | 1,200 | 31億9038万 | -0.37% | 9.54 | 0.53 |
| 03/29 | 1,361 | 1,362 | 1,352 | 1,362 | +0.15% | 1,200 | 31億9508万 | -0.22% | 28 | 0.53 |
| 03/28 | 1,362 | 1,362 | 1,352 | 1,360 | -1.31% | 900 | 31億9038万 | -0.29% | 27.96 | 0.53 |
| 03/27 | 1,371 | 1,382 | 1,370 | 1,378 | +0.44% | 3,600 | 32億3261万 | +1.03% | 28.33 | 0.54 |
| 03/26 | 1,370 | 1,372 | 1,370 | 1,372 | -0.65% | 1,100 | 32億1853万 | +0.66% | 28.2 | 0.54 |
| 03/25 | 1,371 | 1,385 | 1,369 | 1,381 | -0.43% | 2,500 | 32億3965万 | +1.4% | 28.39 | 0.54 |
| 03/22 | 1,370 | 1,387 | 1,370 | 1,387 | +1.24% | 1,900 | 32億5372万 | +1.91% | 28.51 | 0.54 |
| 03/21 | 1,366 | 1,380 | 1,366 | 1,370 | +0.29% | 2,300 | 32億1384万 | +0.81% | 28.16 | 0.54 |
| 03/19 | 1,351 | 1,366 | 1,351 | 1,366 | +0.44% | 1,300 | 32億446万 | +0.52% | 28.08 | 0.53 |
| 03/18 | 1,351 | 1,363 | 1,351 | 1,360 | -0.07% | 4,200 | 31億9038万 | +0.07% | 27.96 | 0.53 |
| 03/15 | 1,361 | 1,361 | 1,357 | 1,361 | 0% | 500 | 31億9273万 | +0.15% | 27.98 | 0.53 |
| 03/14 | 1,360 | 1,363 | 1,360 | 1,361 | +0.29% | 1,500 | 31億9273万 | +0.15% | 27.98 | 0.53 |
| 03/13 | 1,348 | 1,357 | 1,348 | 1,357 | +0.74% | 1,200 | 31億8335万 | -0.15% | 27.9 | 0.53 |
| 03/12 | 1,355 | 1,356 | 1,347 | 1,347 | -0.37% | 1,600 | 31億5989万 | -0.88% | 27.69 | 0.53 |
| 03/11 | 1,361 | 1,361 | 1,352 | 1,352 | -0.81% | 1,000 | 31億7162万 | -0.59% | 27.79 | 0.53 |
| 03/08 | 1,364 | 1,371 | 1,362 | 1,363 | -0.15% | 900 | 31億9742万 | +0.22% | 28.02 | 0.53 |
| 03/07 | 1,363 | 1,373 | 1,363 | 1,365 | +0.29% | 900 | 32億211万 | +0.29% | 28.06 | 0.53 |
| 03/06 | 1,374 | 1,374 | 1,360 | 1,361 | -0.95% | 400 | 31億9273万 | 0% | 27.98 | 0.53 |
| 03/05 | 1,362 | 1,374 | 1,362 | 1,374 | +0.22% | 800 | 32億2323万 | +0.96% | 28.24 | 0.54 |
| 03/04 | 1,375 | 1,375 | 1,371 | 1,371 | +0.15% | 1,700 | 32億1619万 | +0.73% | 28.18 | 0.54 |
| 03/01 | 1,375 | 1,375 | 1,357 | 1,369 | +0.22% | 2,000 | 32億1150万 | +0.59% | 28.14 | 0.54 |
| 02/29 | 1,355 | 1,366 | 1,353 | 1,366 | +1.19% | 2,600 | 32億446万 | +0.44% | 28.08 | 0.53 |
| 02/28 | 1,370 | 1,370 | 1,350 | 1,350 | -1.24% | 1,600 | 31億6692万 | -0.74% | 27.75 | 0.53 |
| 02/27 | 1,370 | 1,370 | 1,367 | 1,367 | +0.22% | 1,900 | 32億680万 | +0.51% | 28.1 | 0.53 |
| 02/26 | 1,365 | 1,365 | 1,364 | 1,364 | +0.29% | 2,300 | 31億9977万 | +0.29% | 28.04 | 0.53 |
| 02/22 | 1,350 | 1,365 | 1,350 | 1,360 | +0.82% | 800 | 31億9038万 | +0.07% | 27.96 | 0.53 |
| 02/21 | 1,357 | 1,357 | 1,349 | 1,349 | -0.07% | 1,100 | 31億6458万 | -0.66% | 27.73 | 0.53 |
| 02/20 | 1,348 | 1,357 | 1,348 | 1,350 | +0.15% | 1,300 | 31億6692万 | -0.59% | 27.75 | 0.53 |
| 02/19 | 1,341 | 1,350 | 1,335 | 1,348 | -0.15% | 4,700 | 31億6223万 | -0.74% | 27.71 | 0.53 |
| 02/16 | 1,360 | 1,360 | 1,347 | 1,350 | -0.15% | 2,100 | 31億6692万 | -0.52% | 27.75 | 0.53 |
| 02/15 | 1,345 | 1,355 | 1,335 | 1,352 | +0.52% | 1,900 | 31億7162万 | -0.29% | 27.79 | 0.53 |
| 02/14 | 1,360 | 1,360 | 1,345 | 1,345 | -1.54% | 3,900 | 31億5520万 | -0.88% | 27.65 | 0.53 |
| 02/13 | 1,366 | 1,366 | 1,363 | 1,366 | 0% | 900 | 32億446万 | +0.66% | 28.08 | 0.53 |
| 02/09 | 1,367 | 1,369 | 1,366 | 1,366 | +0.22% | 500 | 32億446万 | +0.81% | 28.08 | 0.53 |
| 02/08 | 1,362 | 1,366 | 1,361 | 1,363 | +0.22% | 800 | 31億9742万 | +0.81% | 28.02 | 0.53 |
| 02/07 | 1,358 | 1,360 | 1,358 | 1,360 | +0.15% | 400 | 31億9038万 | +0.89% | 27.96 | 0.53 |
| 02/06 | 1,377 | 1,377 | 1,358 | 1,358 | -0.51% | 600 | 31億8569万 | +0.97% | 27.92 | 0.53 |
| 02/05 | 1,355 | 1,369 | 1,355 | 1,365 | +0.74% | 2,800 | 32億211万 | +1.79% | 28.06 | 0.53 |
| 02/02 | 1,360 | 1,367 | 1,355 | 1,355 | -0.44% | 6,700 | 31億7865万 | +1.42% | 27.85 | 0.53 |
| 02/01 | 1,360 | 1,371 | 1,358 | 1,361 | -2.09% | 2,900 | 31億9273万 | +2.18% | 27.98 | 0.53 |
| 01/31 | 1,375 | 1,390 | 1,369 | 1,390 | +2.21% | 5,600 | 32億6076万 | +4.67% | 28.57 | 0.54 |
| 01/30 | 1,375 | 1,375 | 1,360 | 1,360 | -0.95% | 400 | 31億9038万 | +2.8% | 27.96 | 0.53 |
| 01/29 | 1,373 | 1,373 | 1,363 | 1,373 | +0.73% | 700 | 32億2088万 | +4.17% | 28.22 | 0.54 |
| 01/26 | 1,365 | 1,379 | 1,363 | 1,363 | -0.15% | 600 | 31億9742万 | +3.73% | 28.02 | 0.53 |
| 01/25 | 1,360 | 1,365 | 1,351 | 1,365 | +0.29% | 2,400 | 32億211万 | +4.28% | 28.06 | 0.53 |
| 01/24 | 1,360 | 1,362 | 1,360 | 1,361 | +0.07% | 1,400 | 31億9273万 | +4.29% | 27.98 | 0.53 |
| 01/23 | 1,361 | 1,370 | 1,360 | 1,360 | 0% | 900 | 31億9038万 | +4.53% | 27.96 | 0.53 |
| 01/22 | 1,351 | 1,360 | 1,351 | 1,360 | +0.97% | 1,500 | 31億9038万 | +4.86% | 27.96 | 0.53 |
| 01/19 | 1,350 | 1,350 | 1,345 | 1,347 | -0.22% | 300 | 31億5989万 | +4.1% | 27.69 | 0.53 |
| 01/18 | 1,339 | 1,350 | 1,339 | 1,350 | +0.82% | 200 | 31億6692万 | +4.57% | 27.75 | 0.53 |
| 01/17 | 1,349 | 1,349 | 1,323 | 1,339 | -0.81% | 900 | 31億4112万 | +3.96% | 27.53 | 0.52 |
| 01/16 | 1,332 | 1,350 | 1,326 | 1,350 | +0.52% | 900 | 31億6692万 | +5.06% | 27.75 | 0.53 |
| 01/15 | 1,310 | 1,343 | 1,305 | 1,343 | +1.82% | 3,700 | 31億5050万 | +4.68% | 27.61 | 0.53 |
| 01/12 | 1,341 | 1,343 | 1,314 | 1,319 | -1.57% | 4,100 | 30億9420万 | +3.05% | 27.11 | 0.52 |
| 01/11 | 1,354 | 1,354 | 1,336 | 1,340 | -1.03% | 1,000 | 31億4347万 | +4.77% | 27.55 | 0.52 |
| 01/10 | 1,384 | 1,384 | 1,325 | 1,354 | +0.52% | 2,800 | 31億7631万 | +6.03% | 27.83 | 0.53 |
| 01/09 | 1,319 | 1,355 | 1,319 | 1,347 | +2.2% | 3,100 | 31億5989万 | +5.73% | 27.69 | 0.53 |
| 01/05 | 1,318 | 1,320 | 1,297 | 1,318 | +2.17% | 2,200 | 30億9186万 | +3.7% | 27.09 | 0.52 |
| 01/04 | 1,281 | 1,290 | 1,272 | 1,290 | +1.74% | 1,800 | 30億2617万 | +1.65% | 26.52 | 0.5 |
| 2023 | ||||||||||
| 12/29 | 1,278 | 1,278 | 1,266 | 1,268 | -0.78% | 1,300 | 29億7456万 | -0.08% | 26.07 | 0.49 |
| 12/28 | 1,259 | 1,278 | 1,251 | 1,278 | +1.51% | 3,700 | 29億9802万 | +0.71% | 26.27 | 0.49 |
| 12/27 | 1,250 | 1,265 | 1,250 | 1,259 | +0.72% | 900 | 29億5345万 | -0.87% | 25.88 | 0.48 |
| 12/26 | 1,261 | 1,261 | 1,250 | 1,250 | -0.87% | 3,500 | 29億3234万 | -1.57% | 25.7 | 0.48 |
| 12/25 | 1,277 | 1,277 | 1,261 | 1,261 | +0.08% | 2,600 | 29億5814万 | -0.86% | 25.92 | 0.48 |
| 12/22 | 1,255 | 1,267 | 1,254 | 1,260 | +0.4% | 2,400 | 29億5580万 | -0.94% | 25.9 | 0.48 |
| 12/21 | 1,250 | 1,260 | 1,250 | 1,255 | +0.24% | 700 | 29億4407万 | -1.34% | 25.8 | 0.48 |
| 12/20 | 1,255 | 1,260 | 1,251 | 1,252 | -0.24% | 4,400 | 29億3703万 | -1.49% | 25.74 | 0.48 |
| 12/19 | 1,256 | 1,256 | 1,254 | 1,255 | +0.32% | 1,900 | 29億4407万 | -1.26% | 25.8 | 0.48 |
| 12/18 | 1,251 | 1,251 | 1,251 | 1,251 | -0.71% | 300 | 29億3468万 | -1.65% | 25.72 | 0.48 |
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 | 2,270 227,000 6/20 | 746 74,600 3/21 | 64,800 648 6/20 | - | - | +17.16% 6/21 | -25.81% 1/16 |
| 2009年 3月期 | 1,810 181,000 5/28 | 452 45,200 3/13 | 111,500 1,115 5/28 | - | - | +78.41% 5/28 | -20.76% 10/10 |
| 2010年 3月期 | 710 71,000 3/26 | 430 43,000 4/2 | 72,900 729 9/8 | - | - | +19.86% 4/20 | -9.67% 10/5 |
| 2011年 3月期 | 769 76,900 4/26 76,900 4/20 | 470 47,000 3/16 | 59,000 590 4/20 | 15億8537万 | 9億6895万 | +10.36% 5/10 | -26.41% 3/15 |
| 2012年 3月期 | 695 69,500 3/27 | 583 58,300 11/29 | 8,400 84 4/1 | 14億3281万 | 12億191万 | +6.44% 12/9 | -5.64% 8/9 |
| 2013年 3月期 | 828 82,800 3/21 | 602 60,200 6/4 | 10,800 108 3/21 | 17億700万 | 12億4108万 | +10.8% 3/19 | -4.77% 5/21 |
| 2014年 3月期 | 1,040 104,000 5/21 | 730 73,000 4/2 | 30,100 301 5/21 | 21億4406万 | 15億496万 | +23.07% 5/21 | -10.17% 6/10 |
| 2015年 3月期 | 885 3/26 3/25 | 763 5/21 | 7,900 12/9 | 18億2451万 | 15億7300万 | +4.5% 1/5 | -4.37% 10/15 |
| 2016年 3月期 | 980 7/10 | 711 2/12 | 23,400 7/10 | 20億2036万 | 14億6579万 | +6.29% 7/24 | -8.17% 2/12 |
| 2017年 3月期 | 975 7/25 | 728 6/27 6/24 | 205,000 7/25 | 20億1006万 | 15億84万 | +9.51% 7/25 | -5.8% 4/17 |
| 2018年 3月期 | 1,448 10/30 | 795 4/18 4/17 | 197,300 10/30 | 31億3323万 | 16億3897万 | +46.76% 10/25 | -13.96% 2/6 |
| 2019年 3月期 | 1,245 4/10 | 827 12/25 | 41,700 12/4 | 26億9397万 | 18億4403万 | +9.65% 12/13 | -9.77% 5/30 |
| 2020年 3月期 | 1,700 6/13 | 850 3/23 | 1,163,500 6/13 | 37億9064万 | 19億1536万 | +62.65% 6/13 | -19.38% 3/23 |
| 2021年 3月期 | 1,348 3/2 | 958 4/3 | 18,900 4/24 | 30億6720万 | 21億5873万 | +11.74% 10/7 | -11.85% 8/3 |
| 2022年 3月期 | 1,300 6/3 | 1,000 12/13 | 9,600 12/14 | 29億5798万 | 22億7537万 | +5.13% 6/1 | -6.56% 8/20 |
| 2023年 3月期 | 1,184 10/4 | 1,005 4/13 | 8,300 3/22 | 26億9404万 | 22億8675万 | +8.72% 5/9 | -5.34% 9/5 |
| 2024年 3月期 | 1,540 7/27 | 1,086 4/21 | 20,100 7/27 | 36億1264万 | 25億4761万 | +14.09% 6/29 | -6.33% 10/5 |
| 最新 | 1,333 2024/5/17 | 3,800 | 31億2705万 | +0.53% 1,326 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 9%（1.09倍）
- 2006/12/29 vs 2005/12/30
- -49%（0.51倍）
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/29 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/29
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- 11%（1.11倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 5%（1.05倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 0%（1倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/05/17 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
430円（2009/04/02） - 210%（3.1倍）
1,333円（5/17）