株価チャート
株価
5/17
- 前日 (5/16)
- 988
- 始値
- 981
- 高値
- 1,018
- 安値
- 981
- 終値 +1.52%
- 1,003
- 出来高 -12.91%
- 81,600
乖離率
- 株価（5日）
移動平均値 - -3.28%
1,037 - 株価（25日）
移動平均値 - -9.15%
1,104 - 出来高（5日）
移動平均値 - -61.78%
213,500
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 | 981 | 1,018 | 981 | 1,003 | +1.52% | 81,600 | 176億4089万 | -9.15% | 18.32 | 1.23 |
| 05/16 | 1,000 | 1,007 | 980 | 988 | -1.69% | 93,700 | 173億7707万 | -10.02% | 18.04 | 1.21 |
| 05/15 | 1,035 | 1,036 | 998 | 1,005 | -3.09% | 157,600 | 176億7607万 | -7.97% | 18.35 | 1.23 |
| 05/14 | 1,093 | 1,096 | 1,022 | 1,037 | -9.98% | 451,500 | 182億3889万 | -4.42% | 18.94 | 1.27 |
| 05/13 | 1,149 | 1,156 | 1,098 | 1,152 | +8.78% | 283,100 | 202億6152万 | +6.96% | 21.04 | 1.41 |
| 05/10 | 1,061 | 1,065 | 1,040 | 1,059 | -0.19% | 90,400 | 186億2583万 | -0.47% | 19.34 | 1.3 |
| 05/09 | 1,083 | 1,087 | 1,053 | 1,061 | -2.48% | 112,500 | 186億6100万 | +0.47% | 19.37 | 1.3 |
| 05/08 | 1,114 | 1,135 | 1,081 | 1,088 | -2.42% | 108,800 | 191億3588万 | +3.82% | 19.87 | 1.33 |
| 05/07 | 1,135 | 1,135 | 1,081 | 1,115 | -0.45% | 109,000 | 196億1076万 | +7.31% | 20.36 | 1.37 |
| 05/02 | 1,147 | 1,171 | 1,109 | 1,120 | -2.35% | 158,900 | 196億9870万 | +8.95% | 20.45 | 1.37 |
| 05/01 | 1,110 | 1,192 | 1,093 | 1,147 | +1.68% | 328,900 | 201億7358万 | +12.67% | 20.94 | 1.41 |
| 04/30 | 1,075 | 1,145 | 1,075 | 1,128 | +5.52% | 221,300 | 198億3941万 | +12.02% | 20.6 | 1.38 |
| 04/26 | 1,119 | 1,137 | 1,067 | 1,069 | -5.4% | 281,100 | 188億171万 | +7.22% | 19.52 | 1.31 |
| 04/25 | 1,152 | 1,176 | 1,127 | 1,130 | -2.75% | 167,900 | 198億7458万 | +14.14% | 20.63 | 1.39 |
| 04/24 | 1,120 | 1,172 | 1,113 | 1,162 | +3.38% | 315,200 | 204億3740万 | +18.45% | 21.22 | 1.42 |
| 04/23 | 1,160 | 1,184 | 1,100 | 1,124 | -4.75% | 427,700 | 197億6906万 | +15.76% | 20.52 | 1.38 |
| 04/22 | 1,241 | 1,253 | 1,149 | 1,180 | -3.36% | 643,300 | 207億5399万 | +22.66% | 21.55 | 1.45 |
| 04/19 | 1,399 | 1,439 | 1,151 | 1,221 | -9.56% | 2,594,800 | 214億7510万 | +28.39% | 22.3 | 1.5 |
| 04/18 | 1,449 | 1,488 | 1,261 | 1,350 | -6.57% | 3,590,700 | 237億4397万 | +43.92% | 24.65 | 1.65 |
| 04/17 | 1,146 | 1,445 | 1,107 | 1,445 | +26.2% | 2,473,500 | 254億1485万 | +56.89% | 26.39 | 1.77 |
| 04/16 | 985 | 1,145 | 960 | 1,145 | +15.08% | 417,100 | 201億3841万 | +27.36% | 20.91 | 1.4 |
| 04/15 | 1,059 | 1,067 | 976 | 995 | -6.75% | 445,900 | 175億19万 | +11.92% | 18.17 | 1.22 |
| 04/12 | 940 | 1,067 | 936 | 1,067 | +16.36% | 438,000 | 187億6653万 | +20.43% | 19.48 | 1.31 |
| 04/11 | 895 | 932 | 893 | 917 | +4.2% | 104,100 | 161億2831万 | +4.09% | 16.74 | 1.12 |
| 04/10 | 851 | 893 | 850 | 880 | +3.17% | 44,800 | 154億7755万 | -0.11% | 16.07 | 1.08 |
| 04/09 | 843 | 853 | 843 | 853 | +1.19% | 10,900 | 150億267万 | -3.18% | 15.58 | 1.05 |
| 04/08 | 833 | 847 | 833 | 843 | +1.69% | 15,500 | 148億2679万 | -4.53% | 15.39 | 1.03 |
| 04/05 | 827 | 836 | 827 | 829 | -0.6% | 14,800 | 145億8056万 | -6.33% | 15.14 | 1.02 |
| 04/04 | 853 | 853 | 829 | 834 | -1.53% | 24,600 | 146億6850万 | -6.08% | 15.23 | 1.02 |
| 04/03 | 840 | 854 | 831 | 847 | +0.36% | 13,600 | 148億9714万 | -4.94% | 15.47 | 1.04 |
| 04/02 | 866 | 866 | 842 | 844 | -2.09% | 21,300 | 148億4438万 | -5.49% | 15.41 | 1.03 |
| 04/01 | 879 | 888 | 858 | 862 | -0.35% | 31,400 | 151億6096万 | -3.69% | 15.74 | 1.06 |
| 03/29 | 844 | 875 | 840 | 865 | +3.35% | 35,500 | 152億1373万 | -3.67% | 15.75 | 1.06 |
| 03/28 | 852 | 865 | 837 | 837 | -4.12% | 26,500 | 147億2126万 | -6.9% | 15.24 | 1.03 |
| 03/27 | 880 | 880 | 872 | 873 | 0% | 38,200 | 153億5443万 | -3.11% | 15.9 | 1.07 |
| 03/26 | 882 | 883 | 870 | 873 | -1.8% | 25,500 | 153億5443万 | -3.22% | 15.9 | 1.07 |
| 03/25 | 900 | 900 | 886 | 889 | -0.34% | 14,600 | 156億3584万 | -1.44% | 16.19 | 1.09 |
| 03/22 | 901 | 904 | 882 | 892 | -1.22% | 20,300 | 156億8861万 | -1% | 16.25 | 1.1 |
| 03/21 | 903 | 913 | 901 | 903 | 0% | 18,500 | 158億8208万 | +0.22% | 16.45 | 1.11 |
| 03/19 | 901 | 903 | 898 | 903 | +0.33% | 8,300 | 158億8208万 | +0.33% | 16.45 | 1.11 |
| 03/18 | 906 | 911 | 900 | 900 | -0.55% | 11,000 | 158億2931万 | +0.11% | 16.39 | 1.11 |
| 03/15 | 900 | 907 | 895 | 905 | -0.22% | 9,100 | 159億1725万 | +0.78% | 16.48 | 1.11 |
| 03/14 | 911 | 911 | 900 | 907 | -0.66% | 4,400 | 159億5243万 | +0.89% | 16.52 | 1.12 |
| 03/13 | 906 | 915 | 897 | 913 | +1% | 8,200 | 160億5796万 | +1.56% | 16.63 | 1.12 |
| 03/12 | 885 | 904 | 874 | 904 | +1.69% | 11,200 | 158億9967万 | +0.56% | 16.46 | 1.11 |
| 03/11 | 920 | 920 | 888 | 889 | -4.41% | 19,400 | 156億3584万 | -1.33% | 16.19 | 1.09 |
| 03/08 | 931 | 937 | 920 | 930 | +0.32% | 19,900 | 163億5696万 | +2.99% | 16.94 | 1.14 |
| 03/07 | 920 | 933 | 910 | 927 | +1.2% | 23,700 | 163億419万 | +2.54% | 16.88 | 1.14 |
| 03/06 | 900 | 923 | 899 | 916 | +1.89% | 24,800 | 161億1072万 | +1.66% | 16.68 | 1.13 |
| 03/05 | 887 | 908 | 882 | 899 | +1.35% | 16,700 | 158億1173万 | -0.11% | 16.37 | 1.11 |
| 03/04 | 902 | 902 | 885 | 887 | -1.55% | 23,900 | 156億67万 | -1.22% | 16.15 | 1.09 |
| 03/01 | 904 | 908 | 900 | 901 | +0.22% | 10,900 | 158億4690万 | +0.56% | 16.41 | 1.11 |
| 02/29 | 898 | 909 | 894 | 899 | +0.11% | 17,300 | 158億1173万 | +0.67% | 16.37 | 1.11 |
| 02/28 | 899 | 909 | 898 | 898 | -0.11% | 15,500 | 157億9414万 | +1.01% | 16.35 | 1.11 |
| 02/27 | 906 | 906 | 899 | 899 | -1.21% | 15,800 | 158億1173万 | +1.47% | 16.37 | 1.11 |
| 02/26 | 920 | 930 | 904 | 910 | -1.41% | 36,800 | 160億520万 | +3.17% | 16.57 | 1.12 |
| 02/22 | 893 | 923 | 893 | 923 | +4.18% | 41,100 | 162億3384万 | +5.13% | 16.81 | 1.14 |
| 02/21 | 893 | 893 | 884 | 886 | -0.78% | 11,500 | 155億8308万 | +1.37% | 16.14 | 1.09 |
| 02/20 | 908 | 908 | 891 | 893 | -1.33% | 17,600 | 157億620万 | +2.53% | 16.26 | 1.1 |
| 02/19 | 877 | 906 | 872 | 905 | +3.19% | 21,400 | 159億1725万 | +4.26% | 16.48 | 1.11 |
| 02/16 | 864 | 884 | 864 | 877 | +1.5% | 17,200 | 154億2479万 | +1.39% | 15.97 | 1.08 |
| 02/15 | 886 | 886 | 864 | 864 | -1.82% | 21,600 | 151億9614万 | 0% | 15.74 | 1.06 |
| 02/14 | 886 | 889 | 876 | 880 | -1.01% | 17,500 | 154億7755万 | +1.97% | 16.03 | 1.08 |
| 02/13 | 866 | 906 | 866 | 889 | +2.66% | 31,900 | 156億3584万 | +3.13% | 16.19 | 1.09 |
| 02/09 | 880 | 881 | 864 | 866 | -3.02% | 22,600 | 152億3132万 | +0.7% | 15.77 | 1.07 |
| 02/08 | 910 | 910 | 888 | 893 | -1.98% | 35,900 | 157億620万 | +3.96% | 16.26 | 1.1 |
| 02/07 | 910 | 921 | 908 | 911 | +0.22% | 11,500 | 160億2278万 | +6.43% | 16.59 | 1.12 |
| 02/06 | 919 | 920 | 909 | 909 | -0.11% | 16,700 | 159億8761万 | +6.57% | 16.55 | 1.12 |
| 02/05 | 946 | 946 | 908 | 910 | -5.31% | 56,800 | 160億520万 | +7.06% | 16.57 | 1.12 |
| 02/02 | 923 | 964 | 909 | 961 | +3.22% | 77,100 | 169億219万 | +13.46% | 17.5 | 1.18 |
| 02/01 | 941 | 942 | 908 | 931 | -3.02% | 72,100 | 163億7455万 | +10.44% | 16.96 | 1.15 |
| 01/31 | 1,000 | 1,000 | 922 | 960 | +11.5% | 376,000 | 168億8460万 | +14.42% | 17.48 | 1.18 |
| 01/30 | 886 | 919 | 861 | 861 | -2.82% | 139,200 | 151億4338万 | +3.49% | 15.68 | 1.06 |
| 01/29 | 848 | 886 | 845 | 886 | +4.48% | 22,800 | 155億8308万 | +6.75% | 16.14 | 1.09 |
| 01/26 | 844 | 853 | 843 | 848 | +0.47% | 16,100 | 149億1473万 | +2.66% | 15.44 | 1.04 |
| 01/25 | 822 | 844 | 822 | 844 | +2.93% | 12,300 | 148億4438万 | +2.43% | 15.37 | 1.04 |
| 01/24 | 815 | 828 | 815 | 820 | +0.99% | 8,700 | 144億2226万 | -0.12% | 14.93 | 1.01 |
| 01/23 | 813 | 816 | 808 | 812 | +0.5% | 7,400 | 142億8156万 | -0.98% | 14.79 | 1 |
| 01/22 | 815 | 816 | 808 | 808 | +0.12% | 5,700 | 142億1121万 | -1.34% | 14.72 | 0.99 |
| 01/19 | 814 | 815 | 807 | 807 | -0.86% | 11,800 | 141億9362万 | -1.34% | 14.7 | 0.99 |
| 01/18 | 810 | 821 | 810 | 814 | -0.49% | 7,300 | 143億1673万 | -0.37% | 14.82 | 1 |
| 01/17 | 812 | 826 | 812 | 818 | +0.74% | 5,900 | 143億8709万 | +0.49% | 14.9 | 1.01 |
| 01/16 | 817 | 821 | 811 | 812 | -0.61% | 7,100 | 142億8156万 | 0% | 14.79 | 1 |
| 01/15 | 825 | 827 | 817 | 817 | -1.45% | 8,600 | 143億6950万 | +0.86% | 14.88 | 1.01 |
| 01/12 | 845 | 849 | 825 | 829 | -2.47% | 17,500 | 145億8056万 | +2.6% | 15.1 | 1.02 |
| 01/11 | 846 | 850 | 839 | 850 | +1.19% | 9,300 | 149億4991万 | +5.59% | 15.48 | 1.05 |
| 01/10 | 845 | 846 | 835 | 840 | -0.36% | 6,800 | 147億7403万 | +4.87% | 15.3 | 1.03 |
| 01/09 | 838 | 844 | 832 | 843 | +0.36% | 19,400 | 148億2679万 | +5.77% | 15.35 | 1.04 |
| 01/05 | 840 | 840 | 832 | 840 | 0% | 6,200 | 147億7403万 | +5.93% | 15.3 | 1.03 |
| 01/04 | 832 | 840 | 822 | 840 | +0.84% | 10,900 | 147億7403万 | +6.46% | 15.3 | 1.03 |
| 2023 | ||||||||||
| 12/29 | 822 | 837 | 822 | 833 | -0.24% | 6,500 | 146億5091万 | +6.25% | 15.59 | 1.06 |
| 12/28 | 836 | 842 | 827 | 835 | -0.48% | 5,800 | 146億8609万 | +7.05% | 15.63 | 1.06 |
| 12/27 | 834 | 847 | 834 | 839 | 0% | 21,600 | 147億5644万 | +8.26% | 15.7 | 1.07 |
| 12/26 | 849 | 849 | 828 | 839 | -0.71% | 30,900 | 147億5644万 | +8.96% | 15.7 | 1.07 |
| 12/25 | 838 | 845 | 827 | 845 | +2.18% | 15,800 | 148億6197万 | +10.46% | 15.81 | 1.08 |
| 12/22 | 805 | 829 | 800 | 827 | +3.38% | 26,800 | 145億4538万 | +8.82% | 15.48 | 1.05 |
| 12/21 | 797 | 804 | 795 | 800 | +0.25% | 10,400 | 140億7050万 | +5.96% | 14.97 | 1.02 |
| 12/20 | 799 | 799 | 793 | 798 | +0.25% | 4,200 | 140億3532万 | +6.12% | 14.93 | 1.02 |
| 12/19 | 799 | 800 | 782 | 796 | +0.76% | 9,200 | 140億15万 | +6.42% | 14.9 | 1.02 |
| 12/18 | 780 | 790 | 770 | 790 | +1.41% | 7,400 | 138億9462万 | +6.04% | 14.78 | 1.01 |
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 | 236 944 3/11 | 154 616 3/17 | 2,840,800 710,200 3/11 | 37億7600万 | 24億6400万 | +12.17% 4/20 | - |
| 2012年 3月期 | 228 910 4/18 | 181 722 11/25 | 238,400 59,600 4/8 | 36億4000万 | 28億8800万 | +5.53% 5/11 | -7.12% 5/24 |
| 2013年 3月期 | 229 914 3/26 915 3/25 | 180 719 11/16 | 69,600 17,400 1/31 | 36億6000万 | 28億7600万 | +7.06% 3/25 | -5.24% 5/18 |
| 2014年 3月期 | 420 839 3/7 | 204 817 6/7 | 562,000 140,500 11/19 | 82億3411万 | 32億6800万 | +30.42% 11/18 | -9.99% 2/4 |
| 2015年 3月期 | 675 1,350 1/27 | 374 748 4/28 | 3,146,400 1,573,200 1/27 | 132億4917万 | 73億4102万 | +23.62% 1/27 | -9.03% 5/21 |
| 2016年 3月期 | 554 1,107 6/8 | 397 794 2/17 | 218,800 109,400 4/8 | 98億3455万 | 70億5386万 | +10.44% 3/16 | -12.11% 2/12 |
| 2017年 3月期 | 1,039 2,078 2/23 | 458 917 4/5 916 4/1 | 199,200 99,600 12/20 | 184億6088万 | 81億4659万 | +20.73% 1/24 | -9.97% 4/13 |
| 2018年 3月期 | 1,080 2,160 10/24 | 696 1,391 9/6 | 634,600 3/19 | 191億8936万 | 247億1519万 | +17.65% 10/24 | -11.66% 11/16 |
| 2019年 3月期 | 971 4/2 | 580 12/25 | 58,800 5/14 | 173億2839万 | 103億5064万 | +7.11% 2/25 | -19.76% 12/25 |
| 2020年 3月期 | 869 1/21 1/20 | 502 3/13 | 67,400 3/27 | 155億811万 | 89億5865万 | +24.28% 3/27 | -27.67% 3/13 |
| 2021年 3月期 | 982 9/29 | 662 4/6 4/3 | 91,400 9/28 | 175億2470万 | 118億1400万 | +12.92% 9/28 | -8.64% 12/7 |
| 2022年 3月期 | 998 9/21 | 731 3/8 | 74,800 9/28 | 178億1024万 | 130億4537万 | +9.91% 9/21 | -7.26% 3/7 |
| 2023年 3月期 | 815 4/4 4/1 | 591 10/28 | 75,500 1/30 | 145億4443万 | 105億4694万 | +8.96% 12/15 | -9.42% 10/13 |
| 2024年 3月期 | 1,000 1/31 | 658 10/30 | 376,000 1/31 | 175億8813万 | 115億7299万 | +56.92% 4/17 | -6.85% 3/28 |
| 最新 | 1,003 2024/5/17 | 81,600 | 176億4089万 | -9.15% 1,104 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- 38%（1.38倍）
- 2015/12/30 vs 2014/12/30
- 4%（1.04倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 21%（1.21倍）
- 2024/05/17 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
154円（2011/03/17） - 551%（6.51倍）
1,003円（5/17）