株価チャート
株価
5/17
- 前日 (5/16)
- 1,169
- 始値
- 1,167
- 高値
- 1,231
- 安値
- 1,160
- 終値 +3.76%
- 1,213
- 出来高 -29.6%
- 1,091,000
乖離率
- 株価（5日）
移動平均値 - +9.28%
1,110 - 株価（25日）
移動平均値 - +13.68%
1,067 - 出来高（5日）
移動平均値 - +35.32%
806,260
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 | 1,167 | 1,231 | 1,160 | 1,213 | +3.76% | 1,091,000 | 442億7011万 | +13.68% | 24.23 | 6.87 |
| 05/16 | 1,138 | 1,202 | 1,111 | 1,169 | +11.55% | 1,549,700 | 426億6427万 | +10.08% | 23.35 | 6.62 |
| 05/15 | 1,097 | 1,109 | 1,041 | 1,048 | -1.32% | 701,700 | 382億4821万 | -1.23% | 20.94 | 5.93 |
| 05/14 | 1,060 | 1,077 | 1,052 | 1,062 | +0.19% | 277,300 | 387億5916万 | -0.19% | 21.22 | 6.01 |
| 05/13 | 1,076 | 1,076 | 1,035 | 1,060 | -2.57% | 411,600 | 386億8617万 | -0.66% | 21.18 | 6 |
| 05/10 | 1,108 | 1,110 | 1,081 | 1,088 | -0.37% | 245,900 | 397億807万 | +1.78% | 21.74 | 6.16 |
| 05/09 | 1,090 | 1,101 | 1,085 | 1,092 | +0.18% | 156,400 | 398億5405万 | +1.96% | 21.82 | 6.18 |
| 05/08 | 1,087 | 1,109 | 1,078 | 1,090 | -0.09% | 237,400 | 397億8106万 | +1.21% | 21.78 | 6.17 |
| 05/07 | 1,059 | 1,092 | 1,056 | 1,091 | +5.11% | 318,800 | 398億1755万 | +0.74% | 21.8 | 6.18 |
| 05/02 | 1,030 | 1,070 | 1,025 | 1,038 | +0.78% | 249,600 | 378億8325万 | -4.42% | 20.74 | 5.88 |
| 05/01 | 1,040 | 1,051 | 1,027 | 1,030 | -1.81% | 151,800 | 375億9127万 | -5.76% | 20.58 | 5.83 |
| 04/30 | 1,056 | 1,057 | 1,036 | 1,049 | +0.58% | 166,700 | 382億8471万 | -4.64% | 20.96 | 5.94 |
| 04/26 | 1,030 | 1,043 | 1,013 | 1,043 | +1.26% | 246,500 | 380億6573万 | -5.87% | 20.84 | 5.91 |
| 04/25 | 1,044 | 1,049 | 1,024 | 1,030 | -1.62% | 311,500 | 375億9127万 | -7.71% | 20.58 | 5.83 |
| 04/24 | 1,068 | 1,077 | 1,046 | 1,047 | -0.57% | 326,400 | 382億1171万 | -6.93% | 20.92 | 5.93 |
| 04/23 | 1,045 | 1,077 | 1,045 | 1,053 | +1.64% | 285,300 | 384億3069万 | -6.81% | 21.04 | 5.96 |
| 04/22 | 1,034 | 1,040 | 1,022 | 1,036 | +1.27% | 191,600 | 378億1025万 | -8.72% | 20.7 | 5.87 |
| 04/19 | 1,089 | 1,089 | 1,023 | 1,023 | -6.49% | 375,600 | 373億3580万 | -10.18% | 20.44 | 5.79 |
| 04/18 | 1,035 | 1,107 | 1,035 | 1,094 | +5.29% | 341,300 | 399億2704万 | -4.29% | 21.86 | 6.2 |
| 04/17 | 1,043 | 1,054 | 1,031 | 1,039 | +0.78% | 189,100 | 379億1974万 | -9.18% | 20.76 | 5.88 |
| 04/16 | 1,035 | 1,050 | 1,011 | 1,031 | -2% | 284,700 | 376億2777万 | -10.19% | 20.6 | 5.84 |
| 04/15 | 1,025 | 1,058 | 1,011 | 1,052 | +0.38% | 380,000 | 383億9420万 | -8.52% | 21.02 | 5.96 |
| 04/12 | 1,055 | 1,074 | 1,048 | 1,048 | -1.13% | 264,900 | 382億4821万 | -9.03% | 20.94 | 5.93 |
| 04/11 | 1,062 | 1,069 | 1,053 | 1,060 | -1.67% | 297,200 | 386億8617万 | -8.15% | 21.18 | 6 |
| 04/10 | 1,105 | 1,114 | 1,070 | 1,078 | -2.97% | 406,600 | 393億4310万 | -6.83% | 21.54 | 6.1 |
| 04/09 | 1,127 | 1,128 | 1,100 | 1,111 | -1.42% | 264,400 | 405億4748万 | -4.14% | 22.19 | 6.29 |
| 04/08 | 1,131 | 1,135 | 1,112 | 1,127 | +0.18% | 200,900 | 411億3142万 | -2.84% | 22.51 | 6.38 |
| 04/05 | 1,106 | 1,136 | 1,102 | 1,125 | -0.27% | 228,100 | 410億5843万 | -2.93% | 22.47 | 6.37 |
| 04/04 | 1,118 | 1,147 | 1,118 | 1,128 | +0.89% | 222,400 | 411億6792万 | -2.67% | 22.53 | 6.39 |
| 04/03 | 1,125 | 1,132 | 1,106 | 1,118 | -3.04% | 461,400 | 408億296万 | -3.45% | 22.33 | 6.33 |
| 04/02 | 1,200 | 1,204 | 1,143 | 1,153 | -5.8% | 425,200 | 420億8033万 | -0.35% | 23.03 | 6.53 |
| 04/01 | 1,253 | 1,257 | 1,221 | 1,224 | -1.37% | 247,200 | 446億7157万 | +6.25% | 24.45 | 6.93 |
| 03/29 | 1,167 | 1,249 | 1,167 | 1,241 | +6.34% | 433,500 | 452億9201万 | +8.38% | 30.21 | 7.05 |
| 03/28 | 1,189 | 1,193 | 1,161 | 1,167 | -3.71% | 268,200 | 425億9128万 | +2.73% | 28.41 | 6.63 |
| 03/27 | 1,209 | 1,218 | 1,192 | 1,212 | -0.33% | 200,900 | 442億3362万 | +7.16% | 29.51 | 6.88 |
| 03/26 | 1,250 | 1,255 | 1,216 | 1,216 | -2.09% | 243,100 | 443億7960万 | +8.28% | 29.61 | 6.9 |
| 03/25 | 1,236 | 1,259 | 1,233 | 1,242 | -1.11% | 268,900 | 453億2851万 | +11.39% | 30.24 | 7.05 |
| 03/22 | 1,250 | 1,260 | 1,221 | 1,256 | +0.48% | 426,600 | 458億3946万 | +13.56% | 30.58 | 7.13 |
| 03/21 | 1,205 | 1,268 | 1,194 | 1,250 | +6.93% | 912,800 | 456億2048万 | +14.26% | 30.43 | 7.1 |
| 03/19 | 1,163 | 1,179 | 1,143 | 1,169 | -0.26% | 368,500 | 426億6427万 | +7.94% | 28.46 | 6.64 |
| 03/18 | 1,158 | 1,182 | 1,136 | 1,172 | +2.99% | 555,200 | 427億7376万 | +9.02% | 28.53 | 6.65 |
| 03/15 | 1,116 | 1,153 | 1,111 | 1,138 | +1.07% | 405,400 | 415億3288万 | +6.55% | 27.71 | 6.46 |
| 03/14 | 1,121 | 1,147 | 1,114 | 1,126 | +0.36% | 229,100 | 410億9493万 | +5.93% | 27.41 | 6.39 |
| 03/13 | 1,142 | 1,162 | 1,120 | 1,122 | -1.49% | 500,900 | 409億4894万 | +6.05% | 27.32 | 6.37 |
| 03/12 | 1,060 | 1,168 | 1,051 | 1,139 | +5.86% | 652,800 | 415億6938万 | +8.17% | 27.73 | 6.47 |
| 03/11 | 1,085 | 1,098 | 1,054 | 1,076 | -1.56% | 346,900 | 392億7011万 | +2.67% | 26.2 | 6.11 |
| 03/08 | 1,094 | 1,114 | 1,085 | 1,093 | -0.64% | 305,100 | 398億9055万 | +4.59% | 26.61 | 6.21 |
| 03/07 | 1,154 | 1,158 | 1,100 | 1,100 | -3.93% | 502,200 | 401億4602万 | +5.67% | 26.78 | 6.25 |
| 03/06 | 1,112 | 1,163 | 1,105 | 1,145 | +1.6% | 458,300 | 417億8836万 | +10.31% | 27.88 | 6.5 |
| 03/05 | 1,145 | 1,145 | 1,103 | 1,127 | +0.27% | 338,800 | 411億3142万 | +9.1% | 27.44 | 6.4 |
| 03/04 | 1,105 | 1,145 | 1,082 | 1,124 | +0.81% | 448,200 | 410億2194万 | +9.34% | 27.37 | 6.38 |
| 03/01 | 1,125 | 1,136 | 1,104 | 1,115 | -0.09% | 284,800 | 406億9347万 | +8.89% | 27.15 | 6.33 |
| 02/29 | 1,107 | 1,123 | 1,088 | 1,116 | +0.63% | 439,800 | 407億2996万 | +9.41% | 27.17 | 6.34 |
| 02/28 | 1,079 | 1,128 | 1,070 | 1,109 | +1.56% | 668,700 | 404億7449万 | +9.05% | 27 | 6.3 |
| 02/27 | 1,038 | 1,100 | 1,029 | 1,092 | +5.61% | 682,500 | 398億5405万 | +7.59% | 26.59 | 6.2 |
| 02/26 | 1,028 | 1,041 | 1,006 | 1,034 | -0.29% | 542,800 | 377億3726万 | +2.27% | 25.17 | 5.87 |
| 02/22 | 1,041 | 1,055 | 1,028 | 1,037 | +0.78% | 273,600 | 378億4675万 | +2.57% | 25.25 | 5.89 |
| 02/21 | 1,036 | 1,037 | 1,015 | 1,029 | -0.1% | 225,600 | 375億5478万 | +1.98% | 25.05 | 5.84 |
| 02/20 | 1,030 | 1,041 | 1,022 | 1,030 | +0.1% | 318,800 | 375億9127万 | +2.08% | 25.08 | 5.85 |
| 02/19 | 1,013 | 1,042 | 1,009 | 1,029 | +1.48% | 383,800 | 375億5478万 | +1.98% | 25.05 | 5.84 |
| 02/16 | 1,009 | 1,042 | 997 | 1,014 | +0.9% | 589,700 | 370億733万 | +0.4% | 24.69 | 5.76 |
| 02/15 | 1,023 | 1,058 | 993 | 1,005 | +4.47% | 1,606,900 | 366億7886万 | -0.59% | 24.47 | 5.71 |
| 02/14 | 964 | 982 | 950 | 962 | -1.74% | 409,400 | 351億952万 | -5.13% | 23.42 | 5.46 |
| 02/13 | 981 | 989 | 960 | 979 | +0.93% | 406,200 | 357億2996万 | -3.83% | 23.84 | 5.56 |
| 02/09 | 992 | 997 | 970 | 970 | -2.41% | 450,600 | 354億149万 | -4.9% | 23.62 | 5.51 |
| 02/08 | 998 | 1,002 | 982 | 994 | -0.4% | 432,300 | 362億7740万 | -3.02% | 24.2 | 5.64 |
| 02/07 | 1,006 | 1,006 | 988 | 998 | -0.3% | 361,100 | 364億2339万 | -3.01% | 24.3 | 5.67 |
| 02/06 | 1,010 | 1,010 | 986 | 1,001 | -1.57% | 287,400 | 365億3288万 | -3% | 24.37 | 5.68 |
| 02/05 | 1,002 | 1,019 | 997 | 1,017 | +2.01% | 311,200 | 371億1682万 | -1.74% | 24.76 | 5.77 |
| 02/02 | 1,010 | 1,011 | 994 | 997 | -0.99% | 251,200 | 363億8689万 | -3.76% | 24.27 | 5.66 |
| 02/01 | 995 | 1,011 | 983 | 1,007 | +0.1% | 359,300 | 367億5186万 | -2.99% | 24.52 | 5.72 |
| 01/31 | 1,009 | 1,011 | 980 | 1,006 | -1.08% | 704,200 | 367億1536万 | -3.18% | 24.49 | 5.71 |
| 01/30 | 1,019 | 1,034 | 1,016 | 1,017 | 0% | 155,700 | 371億1682万 | -2.02% | 24.76 | 5.77 |
| 01/29 | 1,013 | 1,025 | 1,008 | 1,017 | +0.89% | 169,400 | 371億1682万 | -2.12% | 24.76 | 5.77 |
| 01/26 | 1,017 | 1,025 | 1,007 | 1,008 | -1.08% | 307,600 | 367億8835万 | -2.98% | 24.54 | 5.72 |
| 01/25 | 1,015 | 1,024 | 1,007 | 1,019 | +0.2% | 215,200 | 371億8981万 | -2.02% | 24.81 | 5.79 |
| 01/24 | 1,040 | 1,044 | 1,012 | 1,017 | -1.26% | 327,800 | 371億1682万 | -2.12% | 24.76 | 5.77 |
| 01/23 | 1,055 | 1,059 | 1,030 | 1,030 | -2.28% | 244,700 | 375億9127万 | -0.96% | 25.08 | 5.85 |
| 01/22 | 1,025 | 1,054 | 1,007 | 1,054 | +4.46% | 368,800 | 384億6719万 | +1.44% | 25.66 | 5.98 |
| 01/19 | 1,022 | 1,034 | 1,008 | 1,009 | -0.88% | 356,000 | 368億2485万 | -2.79% | 24.57 | 5.73 |
| 01/18 | 1,004 | 1,020 | 1,002 | 1,018 | +1.39% | 322,900 | 371億5332万 | -2.02% | 24.78 | 5.78 |
| 01/17 | 1,024 | 1,035 | 1,004 | 1,004 | -1.47% | 389,100 | 366億4237万 | -3.28% | 24.44 | 5.7 |
| 01/16 | 1,047 | 1,056 | 1,016 | 1,019 | -2.02% | 349,800 | 371億8981万 | -1.83% | 24.81 | 5.79 |
| 01/15 | 1,045 | 1,052 | 1,036 | 1,040 | -0.48% | 166,000 | 379億5624万 | +0.19% | 25.32 | 5.91 |
| 01/12 | 1,040 | 1,051 | 1,030 | 1,045 | +0.1% | 397,600 | 381億3872万 | +0.87% | 25.44 | 5.93 |
| 01/11 | 1,080 | 1,080 | 1,040 | 1,044 | -2.7% | 379,300 | 381億222万 | +0.87% | 25.42 | 5.93 |
| 01/10 | 1,051 | 1,082 | 1,047 | 1,073 | +0.94% | 288,000 | 391億6062万 | +3.67% | 26.12 | 6.09 |
| 01/09 | 1,070 | 1,082 | 1,053 | 1,063 | +1.82% | 314,400 | 387億9566万 | +2.9% | 25.88 | 6.04 |
| 01/05 | 1,102 | 1,104 | 1,044 | 1,044 | -4.48% | 390,000 | 381億222万 | +1.26% | 25.42 | 5.93 |
| 01/04 | 1,048 | 1,098 | 1,029 | 1,093 | +1.39% | 453,700 | 398億9055万 | +6.22% | 26.61 | 6.21 |
| 2023 | ||||||||||
| 12/29 | 1,093 | 1,097 | 1,069 | 1,078 | -0.37% | 304,300 | 393億4310万 | +5.17% | 26.25 | 6.16 |
| 12/28 | 1,080 | 1,091 | 1,064 | 1,082 | -0.28% | 275,800 | 394億8909万 | +5.77% | 26.34 | 6.18 |
| 12/27 | 1,025 | 1,087 | 1,022 | 1,085 | +5.85% | 580,300 | 395億9858万 | +6.27% | 26.42 | 6.2 |
| 12/26 | 1,052 | 1,052 | 1,024 | 1,025 | -2.57% | 203,300 | 374億879万 | +0.49% | 24.96 | 5.85 |
| 12/25 | 1,042 | 1,058 | 1,037 | 1,052 | +2.24% | 337,600 | 383億9420万 | +3.04% | 25.61 | 6.01 |
| 12/22 | 996 | 1,039 | 991 | 1,029 | +4.04% | 1,004,100 | 375億5478万 | +0.88% | 25.05 | 5.88 |
| 12/21 | 1,022 | 1,026 | 971 | 989 | -5.09% | 912,700 | 360億9492万 | -3.04% | 24.08 | 5.65 |
| 12/20 | 1,032 | 1,058 | 1,030 | 1,042 | +1.66% | 410,900 | 380億2923万 | +1.56% | 25.37 | 5.95 |
| 12/19 | 1,022 | 1,030 | 1,004 | 1,025 | +1.08% | 239,900 | 374億879万 | -0.68% | 24.96 | 5.85 |
| 12/18 | 1,005 | 1,024 | 989 | 1,014 | +0.7% | 361,600 | 370億733万 | -2.41% | 24.69 | 5.79 |
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 | |
| 2012年 3月期 | 191 3,050 3/22 | 103 1,640 3/15 | 18,937,600 1,183,600 3/22 | 46億6955万 | 25億1084万 | - | -17.71% 4/27 |
| 2013年 3月期 | 384 1,537 3/21 | 85 1,355 5/21 | 13,016,800 1,627,100 9/26 | 94億1258万 | 20億7450万 | +63.72% 10/22 | -22.47% 5/18 |
| 2014年 3月期 | 478 1,910 5/15 | 165 661 2/4 | 4,816,400 1,204,100 5/8 | 116億9684万 | 45億484万 | +43.28% 5/14 | -30.53% 6/7 |
| 2015年 3月期 | 329 1,316 6/10 | 116 462 5/21 | 19,145,600 4,786,400 6/10 | 91億6883万 | 32億1884万 | +92.69% 6/10 | -25.14% 5/19 |
| 2016年 3月期 | 223 890 4/2 | 111 444 2/17 | 6,505,200 1,626,300 3/8 | 62億6310万 | 33億780万 | +25.59% 3/7 | -20.71% 8/25 |
| 2017年 3月期 | 282 1,128 3/9 | 127 507 4/8 | 141,786,800 35,446,700 2/10 | 84億630万 | 37億7715万 | +55.54% 2/10 | -15.87% 4/6 |
| 2018年 3月期 | 1,059 4,235 6/2 | 181 723 4/13 | 93,274,800 23,318,700 5/18 | 316億2867万 | 53億8953万 | +162.45% 6/1 | -19.39% 7/4 |
| 2019年 3月期 | 806 3,225 9/13 | 251 1,002 4/17 | 131,582,800 32,895,700 4/23 | 241億2558万 | 74億9526万 | +36.19% 7/17 | -25.44% 12/26 |
| 2020年 3月期 | 826 3,305 1/16 | 415 1,660 3/13 | 8,042,800 2,010,700 5/16 | 300億5995万 | 150億9819万 | +24.34% 11/26 | -31.05% 3/13 |
| 2021年 3月期 | 994 3,975 9/3 | 520 2,078 4/2 | 9,302,800 2,325,700 8/18 | 362億3767万 | 189億4241万 | +48.7% 8/20 | -14.81% 9/24 |
| 2022年 3月期 | 1,215 4,860 11/17 | 603 2,411 5/17 | 1,862,400 465,600 11/16 | 443億909万 | 219億8132万 | +27.37% 11/15 | -20.89% 1/19 |
| 2023年 3月期 | 1,873 9/13 | 909 5/11 | 2,090,200 2/15 | 683億5773万 | 331億7521万 | +23.01% 6/3 | -18.63% 2/15 |
| 2024年 3月期 | 1,543 8/31 | 950 2/14 | 2,436,400 8/15 | 563億1392万 | 346億7156万 | +21.05% 8/17 | -14.41% 11/28 |
| 最新 | 1,213 2024/5/17 | 1,091,000 | 442億7011万 | +13.68% 1,067 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- -5%（0.95倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 113%（2.13倍）
- 2018/12/28 vs 2017/12/29
- 28%（1.28倍）
- 2019/12/30 vs 2018/12/28
- 59%（1.59倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 66%（1.66倍）
- 2022/12/30 vs 2021/12/30
- 39%（1.39倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/05/17 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
85円（2012/05/21） - 1332%（14.32倍）
1,213円（5/17）