株価チャート
株価
5/17
- 前日 (5/16)
- 1,600
- 始値
- 1,600
- 高値
- 1,605
- 安値
- 1,600
- 終値 +0.31%
- 1,605
- 出来高 -80%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.86%
1,619 - 株価（25日）
移動平均値 - -2.19%
1,641 - 出来高（5日）
移動平均値 - -86.49%
1,480
2023/12/04～2024/05/17
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 | 1,600 | 1,605 | 1,600 | 1,605 | +0.31% | 200 | 23億3367万 | -2.19% | 5.75 | 0.74 |
| 05/16 | 1,600 | 1,601 | 1,600 | 1,600 | -0.5% | 1,000 | 23億2640万 | -2.68% | 5.73 | 0.74 |
| 05/15 | 1,608 | 1,608 | 1,608 | 1,608 | -0.74% | 100 | 23億3803万 | -2.31% | 5.76 | 0.74 |
| 05/14 | 1,644 | 1,644 | 1,610 | 1,620 | -2.41% | 3,100 | 23億5548万 | -1.88% | 5.8 | 0.75 |
| 05/13 | 1,658 | 1,670 | 1,658 | 1,660 | +0.06% | 3,000 | 24億1364万 | +0.36% | 5.94 | 0.77 |
| 05/10 | 1,659 | 1,659 | 1,659 | 1,659 | 0% | 100 | 24億1218万 | +0.24% | 5.94 | 0.77 |
| 05/09 | 1,659 | 1,659 | 1,659 | 1,659 | +2.41% | 100 | 24億1218万 | +0.12% | 5.94 | 0.77 |
| 05/07 | 1,610 | 1,637 | 1,610 | 1,620 | -0.98% | 500 | 23億5548万 | -2.35% | 5.8 | 0.75 |
| 05/02 | 1,636 | 1,636 | 1,636 | 1,636 | +2.12% | 300 | 23億7874万 | -1.51% | 5.86 | 0.76 |
| 05/01 | 1,619 | 1,619 | 1,602 | 1,602 | -3.2% | 700 | 23億2930万 | -3.67% | 5.74 | 0.74 |
| 04/26 | 1,656 | 1,656 | 1,655 | 1,655 | +2.41% | 500 | 24億637万 | -0.72% | 5.93 | 0.77 |
| 04/22 | 1,610 | 1,616 | 1,610 | 1,616 | +0.37% | 300 | 23億4966万 | -3.12% | 5.79 | 0.75 |
| 04/19 | 1,616 | 1,616 | 1,610 | 1,610 | +0.06% | 900 | 23億4094万 | -3.77% | 5.76 | 0.75 |
| 04/18 | 1,619 | 1,619 | 1,609 | 1,609 | -2.48% | 600 | 23億3948万 | -4% | 5.76 | 0.74 |
| 04/17 | 1,650 | 1,650 | 1,650 | 1,650 | -0.84% | 100 | 23億9910万 | -1.73% | 5.91 | 0.76 |
| 04/12 | 1,698 | 1,698 | 1,649 | 1,664 | -3.03% | 700 | 24億1945万 | -0.95% | 5.96 | 0.77 |
| 04/11 | 1,625 | 1,716 | 1,625 | 1,716 | +5.6% | 500 | 24億9506万 | +2.14% | 6.14 | 0.79 |
| 04/10 | 1,620 | 1,625 | 1,620 | 1,625 | +0.18% | 1,000 | 23億6275万 | -3.27% | 5.82 | 0.75 |
| 04/09 | 1,622 | 1,622 | 1,622 | 1,622 | 0% | 700 | 23億5838万 | -3.62% | 5.81 | 0.75 |
| 04/08 | 1,642 | 1,642 | 1,620 | 1,622 | -1.76% | 900 | 23億5838万 | -3.8% | 5.81 | 0.75 |
| 04/05 | 1,655 | 1,655 | 1,651 | 1,651 | -0.66% | 500 | 24億55万 | -2.19% | 5.91 | 0.76 |
| 04/04 | 1,662 | 1,662 | 1,622 | 1,662 | +0.42% | 1,400 | 24億1654万 | -1.6% | 5.95 | 0.77 |
| 04/03 | 1,694 | 1,694 | 1,618 | 1,655 | -2.3% | 700 | 24億637万 | -2.01% | 5.93 | 0.77 |
| 04/02 | 1,694 | 1,700 | 1,694 | 1,694 | +0.06% | 45,400 | 24億6307万 | +0.24% | 6.07 | 0.78 |
| 04/01 | 1,693 | 1,693 | 1,693 | 1,693 | +0.18% | 300 | 24億6162万 | +0.24% | 6.06 | 0.78 |
| 03/29 | 1,671 | 1,690 | 1,671 | 1,690 | +1.62% | 400 | 24億5726万 | +0.12% | 7.23 | 0.78 |
| 03/28 | 1,692 | 1,692 | 1,663 | 1,663 | -2.75% | 200 | 24億1800万 | -1.42% | 7.11 | 0.77 |
| 03/27 | 1,690 | 1,710 | 1,690 | 1,710 | +0.77% | 600 | 24億8634万 | +1.48% | 7.31 | 0.79 |
| 03/26 | 1,700 | 1,700 | 1,697 | 1,697 | -0.18% | 500 | 24億6743万 | +0.95% | 7.26 | 0.79 |
| 03/25 | 1,700 | 1,700 | 1,700 | 1,700 | +0.41% | 100 | 24億7180万 | +1.43% | 7.27 | 0.79 |
| 03/22 | 1,693 | 1,693 | 1,693 | 1,693 | -0.99% | 100 | 24億6162万 | +1.26% | 7.24 | 0.78 |
| 03/21 | 1,700 | 1,710 | 1,700 | 1,710 | +1.79% | 400 | 24億8634万 | +2.46% | 7.31 | 0.79 |
| 03/19 | 1,682 | 1,682 | 1,680 | 1,680 | -0.36% | 800 | 24億4272万 | +0.78% | 7.19 | 0.78 |
| 03/18 | 1,684 | 1,686 | 1,684 | 1,686 | -0.82% | 1,600 | 24億5144万 | +0.9% | 7.21 | 0.78 |
| 03/15 | 1,700 | 1,700 | 1,700 | 1,700 | +1.19% | 100 | 24億7180万 | +1.55% | 7.27 | 0.79 |
| 03/14 | 1,715 | 1,715 | 1,680 | 1,680 | -3.06% | 300 | 24億4272万 | +0.24% | 7.19 | 0.78 |
| 03/13 | 1,700 | 1,740 | 1,700 | 1,733 | +2.24% | 700 | 25億1978万 | +3.22% | 7.41 | 0.8 |
| 03/12 | 1,677 | 1,780 | 1,677 | 1,695 | +1.13% | 1,900 | 24億6453万 | +0.89% | 7.25 | 0.78 |
| 03/11 | 1,698 | 1,698 | 1,674 | 1,676 | -0.24% | 1,000 | 24億3690万 | -0.42% | 7.17 | 0.78 |
| 03/08 | 1,681 | 1,681 | 1,680 | 1,680 | +0.24% | 300 | 24億4272万 | -0.41% | 7.19 | 0.78 |
| 03/07 | 1,730 | 1,731 | 1,672 | 1,676 | -2.27% | 2,200 | 24億3690万 | -0.83% | 7.17 | 0.78 |
| 03/06 | 1,724 | 1,724 | 1,700 | 1,715 | +0.88% | 900 | 24億9361万 | +1.18% | 7.34 | 0.79 |
| 03/05 | 1,683 | 1,700 | 1,683 | 1,700 | +1.01% | 300 | 24億7180万 | +0.12% | 7.27 | 0.79 |
| 03/04 | 1,681 | 1,714 | 1,681 | 1,683 | +0.78% | 900 | 24億4708万 | -0.88% | 7.2 | 0.78 |
| 03/01 | 1,670 | 1,670 | 1,670 | 1,670 | -0.6% | 600 | 24億2818万 | -1.65% | 7.14 | 0.77 |
| 02/29 | 1,704 | 1,704 | 1,680 | 1,680 | +0.72% | 1,100 | 24億4272万 | -1.12% | 7.19 | 0.78 |
| 02/28 | 1,666 | 1,668 | 1,666 | 1,668 | +0.12% | 500 | 24億2527万 | -1.82% | 7.13 | 0.77 |
| 02/27 | 1,702 | 1,702 | 1,666 | 1,666 | -0.6% | 300 | 24億2236万 | -2% | 7.13 | 0.77 |
| 02/26 | 1,673 | 1,676 | 1,673 | 1,676 | +0.18% | 300 | 24億3690万 | -1.47% | 7.17 | 0.78 |
| 02/22 | 1,669 | 1,673 | 1,669 | 1,673 | +0.3% | 300 | 24億3254万 | -1.65% | 7.16 | 0.77 |
| 02/21 | 1,623 | 1,702 | 1,623 | 1,668 | +3.93% | 1,300 | 24億2527万 | -2% | 7.13 | 0.77 |
| 02/20 | 1,618 | 1,618 | 1,605 | 1,605 | -1.11% | 200 | 23億3367万 | -5.7% | 6.86 | 0.74 |
| 02/19 | 1,576 | 1,623 | 1,576 | 1,623 | +2.98% | 1,200 | 23億5984万 | -4.87% | 6.94 | 0.75 |
| 02/16 | 1,580 | 1,580 | 1,540 | 1,576 | -1.25% | 1,200 | 22億9150万 | -7.78% | 6.74 | 0.73 |
| 02/15 | 1,622 | 1,622 | 1,596 | 1,596 | -1.6% | 1,400 | 23億2058万 | -6.78% | 6.83 | 0.74 |
| 02/14 | 1,629 | 1,629 | 1,602 | 1,622 | -1.99% | 1,600 | 23億5838万 | -5.37% | 6.94 | 0.75 |
| 02/13 | 1,657 | 1,658 | 1,603 | 1,655 | -6.87% | 2,100 | 24億637万 | -3.39% | 7.08 | 0.77 |
| 02/09 | 1,736 | 1,777 | 1,736 | 1,777 | +0.97% | 300 | 25億8375万 | +3.86% | 7.6 | 0.82 |
| 02/08 | 1,757 | 1,760 | 1,736 | 1,760 | +0.57% | 500 | 25億5904万 | +3.35% | 7.53 | 0.81 |
| 02/07 | 1,750 | 1,750 | 1,750 | 1,750 | -0.79% | 100 | 25億4450万 | +3.12% | 7.49 | 0.81 |
| 02/05 | 1,773 | 1,774 | 1,764 | 1,764 | +0.68% | 900 | 25億6485万 | +4.26% | 7.55 | 0.82 |
| 02/02 | 1,770 | 1,773 | 1,752 | 1,752 | -1.02% | 600 | 25億4740万 | +3.85% | 7.49 | 0.81 |
| 01/31 | 1,752 | 1,770 | 1,752 | 1,770 | +0.68% | 400 | 25億7358万 | +5.36% | 7.57 | 0.82 |
| 01/30 | 1,754 | 1,758 | 1,754 | 1,758 | -0.4% | 300 | 25億5613万 | +5.14% | 7.52 | 0.81 |
| 01/29 | 1,800 | 1,800 | 1,765 | 1,765 | -1.94% | 500 | 25億6631万 | +6.01% | 7.55 | 0.82 |
| 01/26 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 700 | 26億1720万 | +8.63% | 7.7 | 0.83 |
| 01/25 | 1,721 | 1,845 | 1,721 | 1,800 | +5.88% | 2,400 | 26億1720万 | +9.22% | 7.7 | 0.83 |
| 01/24 | 1,676 | 1,700 | 1,676 | 1,700 | +1.43% | 600 | 24億7180万 | +3.72% | 7.27 | 0.79 |
| 01/23 | 1,672 | 1,676 | 1,672 | 1,676 | -0.59% | 400 | 24億3690万 | +2.7% | 7.17 | 0.78 |
| 01/22 | 1,691 | 1,691 | 1,651 | 1,686 | -0.53% | 1,000 | 24億5144万 | +3.63% | 7.21 | 0.78 |
| 01/19 | 1,695 | 1,695 | 1,695 | 1,695 | -0.12% | 100 | 24億6453万 | +4.5% | 7.25 | 0.78 |
| 01/18 | 1,670 | 1,698 | 1,670 | 1,697 | +1.56% | 400 | 24億6743万 | +4.95% | 7.26 | 0.79 |
| 01/17 | 1,672 | 1,672 | 1,671 | 1,671 | -1.12% | 600 | 24億2963万 | +3.53% | 7.15 | 0.77 |
| 01/16 | 1,684 | 1,690 | 1,684 | 1,690 | +0.18% | 800 | 24億5726万 | +4.84% | 7.23 | 0.78 |
| 01/15 | 1,686 | 1,688 | 1,686 | 1,687 | 0% | 600 | 24億5289万 | +4.98% | 7.22 | 0.78 |
| 01/12 | 1,700 | 1,700 | 1,687 | 1,687 | -0.76% | 200 | 24億5289万 | +5.24% | 7.22 | 0.78 |
| 01/11 | 1,700 | 1,700 | 1,700 | 1,700 | +1.01% | 200 | 24億7180万 | +6.32% | 7.27 | 0.79 |
| 01/10 | 1,665 | 1,699 | 1,665 | 1,683 | +0.96% | 700 | 24億4708万 | +5.65% | 7.2 | 0.78 |
| 01/09 | 1,644 | 1,667 | 1,644 | 1,667 | +2.27% | 800 | 24億2381万 | +5.11% | 7.13 | 0.77 |
| 01/05 | 1,625 | 1,630 | 1,615 | 1,630 | +1.12% | 500 | 23億7002万 | +3.1% | 6.97 | 0.75 |
| 01/04 | 1,593 | 1,627 | 1,593 | 1,612 | +1.38% | 300 | 23億4384万 | +2.15% | 6.89 | 0.75 |
| 2023 | ||||||||||
| 12/29 | 1,587 | 1,590 | 1,587 | 1,590 | +0.32% | 400 | 23億1186万 | +0.95% | 6.8 | 0.74 |
| 12/28 | 1,584 | 1,585 | 1,584 | 1,585 | -2.16% | 400 | 23億459万 | +0.89% | 6.78 | 0.74 |
| 12/27 | 1,629 | 1,629 | 1,620 | 1,620 | -0.31% | 500 | 23億5548万 | +3.25% | 6.93 | 0.76 |
| 12/26 | 1,625 | 1,625 | 1,625 | 1,625 | +0.43% | 700 | 23億6275万 | +3.83% | 6.95 | 0.76 |
| 12/25 | 1,599 | 1,618 | 1,578 | 1,618 | +2.34% | 1,400 | 23億5257万 | +3.72% | 6.92 | 0.76 |
| 12/22 | 1,574 | 1,590 | 1,559 | 1,581 | 0% | 700 | 22億9877万 | +1.67% | 6.76 | 0.74 |
| 12/21 | 1,578 | 1,581 | 1,575 | 1,581 | +0.38% | 400 | 22億9877万 | +1.87% | 6.76 | 0.74 |
| 12/20 | 1,575 | 1,575 | 1,575 | 1,575 | +0.06% | 200 | 22億9005万 | +1.68% | 6.74 | 0.74 |
| 12/19 | 1,574 | 1,574 | 1,574 | 1,574 | -0.06% | 400 | 22億8859万 | +1.75% | 6.73 | 0.74 |
| 12/18 | 1,533 | 1,575 | 1,533 | 1,575 | +1.09% | 500 | 22億9005万 | +2.01% | 6.74 | 0.74 |
| 12/15 | 1,537 | 1,577 | 1,537 | 1,558 | +1.37% | 1,500 | 22億6533万 | +1.04% | 6.66 | 0.73 |
| 12/14 | 1,598 | 1,598 | 1,537 | 1,537 | -1.35% | 600 | 22億3479万 | -0.45% | 6.57 | 0.72 |
| 12/13 | 1,537 | 1,581 | 1,535 | 1,558 | +0.45% | 500 | 22億6533万 | +0.71% | 6.66 | 0.73 |
| 12/12 | 1,586 | 1,586 | 1,551 | 1,551 | -1.9% | 200 | 22億5515万 | +0.06% | 6.63 | 0.73 |
| 12/11 | 1,605 | 1,605 | 1,558 | 1,581 | -1.5% | 2,500 | 22億9877万 | +1.87% | 6.76 | 0.74 |
| 12/08 | 1,628 | 1,628 | 1,595 | 1,605 | -0.8% | 600 | 23億3367万 | +3.35% | 6.87 | 0.75 |
| 12/07 | 1,562 | 1,620 | 1,562 | 1,618 | +2.08% | 3,300 | 23億5257万 | +4.12% | 6.92 | 0.76 |
| 12/05 | 1,580 | 1,585 | 1,556 | 1,585 | +0.32% | 500 | 23億459万 | +1.99% | 6.78 | 0.74 |
| 12/04 | 1,580 | 1,580 | 1,580 | 1,580 | 0% | 200 | 22億9732万 | +1.61% | 6.76 | 0.74 |
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 | 1,460 146,000 6/4 | 784 78,400 3/21 | 144,000 1,440 6/4 | - | - | +22.88% 6/4 | -16.9% 1/22 |
| 2009年 3月期 | 801 80,100 4/1 | 361 36,100 10/31 | 7,000 70 10/29 | - | - | +19.85% 1/9 | -31.77% 10/10 |
| 2010年 3月期 | 591 59,100 7/29 | 456 45,600 11/17 45,600 11/16 | 3,900 39 6/25 | - | - | +15.77% 4/15 | -9.94% 11/16 |
| 2011年 3月期 | 651 65,100 4/14 | 426 42,600 10/22 | 16,200 162 4/14 | 14億9502万 | 9億7830万 | +13.41% 7/27 | -20.93% 3/15 |
| 2012年 3月期 | 635 63,500 6/2 | 468 46,800 11/16 | 3,300 33 7/26 | 14億5827万 | 10億7476万 | +8.25% 1/26 | -9.36% 8/25 |
| 2013年 3月期 | 628 62,800 3/4 | 492 49,250 11/12 49,200 10/11 | 4,000 40 3/29 | 14億4220万 | 11億2987万 | +12.96% 3/4 | -4.26% 5/29 |
| 2014年 3月期 | 663 66,300 5/2 | 512 51,200 6/10 | 8,800 88 5/28 | 15億2257万 | 11億7580万 | +9.82% 1/21 | -11.48% 6/7 |
| 2015年 3月期 | 775 3/2 | 544 5/22 | 22,500 2/19 | 17億7978万 | 12億4929万 | +21.56% 3/2 | -7.39% 4/6 |
| 2016年 3月期 | 788 11/20 | 629 8/25 | 10,300 11/20 | 18億964万 | 14億4449万 | +10.45% 5/28 | -11.53% 12/24 |
| 2017年 3月期 | 999 2/2 | 654 4/8 | 49,800 2/6 | 22億9420万 | 15億191万 | +20.41% 9/12 | -11.72% 2/6 |
| 2018年 3月期 | 939 2/2 | 800 10/23 | 8,300 10/23 | 21億5641万 | 18億3720万 | +6.15% 12/7 | -3.99% 3/8 |
| 2019年 3月期 | 1,071 6/7 | 845 7/9 | 63,400 6/7 | 24億5955万 | 19億4054万 | +13.03% 6/7 | -7.69% 7/2 |
| 2020年 3月期 | 922 4/15 | 612 3/23 | 47,400 8/22 | 21億1737万 | 14億545万 | +15.99% 5/13 | -21.42% 3/13 |
| 2021年 3月期 | 1,527 9/2 | 676 4/3 | 83,500 9/2 | 22億2025万 | 15億5243万 | +41.22% 6/4 | -16.41% 11/17 |
| 2022年 3月期 | 1,400 11/18 | 1,067 8/10 | 16,200 11/18 | 20億3560万 | 15億5141万 | +10.97% 11/18 | -5.69% 2/24 |
| 2023年 3月期 | 1,638 9/6 | 1,182 5/23 | 47,900 9/6 | 23億8165万 | 17億1862万 | +13.17% 9/5 | -5.48% 10/17 |
| 2024年 3月期 | 1,950 9/14 | 1,297 4/6 | 44,800 9/13 | 28億3530万 | 18億8583万 | +11.23% 7/26 | -10.46% 11/8 |
| 最新 | 1,605 2024/5/17 | 200 | 23億3367万 | -2.19% 1,641 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -62%（0.38倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- -1%（0.99倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/29 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/29
- -3%（0.97倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 9%（1.09倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- 41%（1.41倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/05/17 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
361円（2008/10/31） - 345%（4.45倍）
1,605円（5/17）