株価チャート
株価
5/16
- 前日 (5/15)
- 972
- 始値
- 970
- 高値
- 970
- 安値
- 964
- 終値 -0.31%
- 969
- 出来高 -60%
- 1,800
乖離率
- 株価（5日）
移動平均値 - -2.81%
997 - 株価（25日）
移動平均値 - +0.83%
961 - 出来高（5日）
移動平均値 - -87.79%
14,740
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 970 | 970 | 964 | 969 | -0.31% | 1,800 | 86億5260万 | +0.83% | 84 | 3.35 |
| 05/15 | 988 | 988 | 971 | 972 | -3.57% | 4,500 | 86億7939万 | +1.25% | 84.26 | 3.36 |
| 05/14 | 992 | 1,018 | 990 | 1,008 | +2.44% | 8,400 | 90億85万 | +5.11% | 87.38 | 3.49 |
| 05/13 | 990 | 1,044 | 984 | 984 | -6.29% | 22,900 | 87億8654万 | +2.82% | 85.3 | 3.41 |
| 05/10 | 977 | 1,050 | 956 | 1,050 | +6.6% | 36,100 | 93億7588万 | +9.83% | 91.02 | 3.63 |
| 05/09 | 962 | 1,097 | 962 | 985 | +4.01% | 254,800 | 87億9547万 | +3.36% | 85.38 | 3.41 |
| 05/08 | 945 | 947 | 936 | 947 | 0% | 500 | 84億5615万 | -0.42% | 82.09 | 3.28 |
| 05/07 | 948 | 948 | 939 | 947 | 0% | 900 | 84億5615万 | -0.53% | 82.09 | 3.28 |
| 05/02 | 930 | 949 | 928 | 947 | +0.21% | 10,000 | 84億5615万 | -0.73% | 82.09 | 3.28 |
| 05/01 | 933 | 945 | 932 | 945 | +0.32% | 3,300 | 84億3830万 | -1.36% | 81.91 | 3.27 |
| 04/30 | 941 | 945 | 932 | 942 | -0.84% | 8,000 | 84億1151万 | -1.98% | 81.65 | 3.26 |
| 04/26 | 938 | 950 | 935 | 950 | +0.42% | 4,300 | 84億8294万 | -1.66% | 82.35 | 3.29 |
| 04/25 | 945 | 950 | 930 | 946 | -0.21% | 8,300 | 84億4723万 | -2.57% | 82 | 3.27 |
| 04/24 | 949 | 950 | 943 | 948 | -0.11% | 2,900 | 84億6508万 | -2.97% | 82.17 | 3.28 |
| 04/23 | 943 | 950 | 943 | 949 | -0.11% | 1,600 | 84億7401万 | -3.36% | 82.26 | 3.28 |
| 04/22 | 951 | 952 | 943 | 950 | 0% | 2,500 | 84億8294万 | -3.65% | 82.35 | 3.29 |
| 04/19 | 957 | 957 | 944 | 950 | -0.73% | 3,600 | 84億8294万 | -4.14% | 82.35 | 3.29 |
| 04/18 | 955 | 959 | 951 | 957 | +0.1% | 2,200 | 85億4545万 | -3.82% | 82.95 | 3.31 |
| 04/17 | 965 | 965 | 955 | 956 | +0.63% | 2,900 | 85億3652万 | -4.21% | 82.87 | 3.31 |
| 04/16 | 948 | 965 | 945 | 950 | 0% | 12,800 | 84億8294万 | -5.19% | 82.35 | 3.29 |
| 04/15 | 948 | 950 | 940 | 950 | 0% | 3,900 | 84億8294万 | -5.57% | 82.35 | 3.29 |
| 04/12 | 954 | 954 | 945 | 950 | -0.42% | 3,000 | 84億8294万 | -6.13% | 82.35 | 3.29 |
| 04/11 | 957 | 957 | 944 | 954 | -0.31% | 1,500 | 85億1866万 | -6.19% | 82.69 | 3.3 |
| 04/10 | 959 | 959 | 947 | 957 | -0.21% | 3,400 | 85億4545万 | -6.36% | 82.95 | 3.31 |
| 04/09 | 945 | 965 | 944 | 959 | +1.16% | 5,300 | 85億6331万 | -6.62% | 83.13 | 3.32 |
| 04/08 | 944 | 953 | 934 | 948 | -0.52% | 9,400 | 84億6508万 | -8.14% | 82.17 | 3.28 |
| 04/05 | 952 | 959 | 940 | 953 | -0.31% | 6,600 | 85億973万 | -8.1% | 82.61 | 3.3 |
| 04/04 | 946 | 959 | 940 | 956 | +0.53% | 6,400 | 85億3652万 | -8.25% | 82.87 | 3.31 |
| 04/03 | 964 | 964 | 940 | 951 | -2.86% | 14,800 | 84億9187万 | -9.26% | 82.43 | 3.29 |
| 04/02 | 946 | 979 | 930 | 979 | +3.49% | 20,800 | 87億4190万 | -7.03% | 84.86 | 3.39 |
| 04/01 | 967 | 971 | 941 | 946 | -2.27% | 11,300 | 84億4723万 | -10.5% | 82 | 3.27 |
| 03/29 | 979 | 989 | 932 | 968 | -2.22% | 38,700 | 86億4367万 | -8.94% | 62.63 | 3.35 |
| 03/28 | 902 | 991 | 881 | 990 | -4.53% | 135,600 | 88億4012万 | -7.3% | 64.05 | 3.43 |
| 03/27 | 1,049 | 1,057 | 1,032 | 1,037 | -0.19% | 40,300 | 92億5980万 | -3.26% | 67.09 | 3.59 |
| 03/26 | 1,064 | 1,064 | 1,029 | 1,039 | -2.07% | 33,000 | 92億7766万 | -3.35% | 67.22 | 3.6 |
| 03/25 | 1,069 | 1,069 | 1,052 | 1,061 | -0.66% | 26,300 | 94億7411万 | -1.49% | 68.64 | 3.67 |
| 03/22 | 1,096 | 1,097 | 1,060 | 1,068 | -2.47% | 21,000 | 95億3661万 | -1.02% | 69.1 | 3.7 |
| 03/21 | 1,082 | 1,095 | 1,061 | 1,095 | +2.15% | 27,700 | 97億7771万 | +1.39% | 70.84 | 3.79 |
| 03/19 | 1,063 | 1,073 | 1,058 | 1,072 | +0.85% | 7,700 | 95億7233万 | -0.83% | 69.36 | 3.71 |
| 03/18 | 1,074 | 1,074 | 1,042 | 1,063 | +0.57% | 15,200 | 94億9197万 | -1.67% | 68.77 | 3.68 |
| 03/15 | 1,053 | 1,067 | 1,040 | 1,057 | +0.48% | 13,200 | 94億3839万 | -2.31% | 68.39 | 3.66 |
| 03/14 | 1,045 | 1,053 | 1,031 | 1,052 | +0.19% | 6,600 | 93億9374万 | -2.86% | 68.06 | 3.64 |
| 03/13 | 1,054 | 1,054 | 1,021 | 1,050 | -0.28% | 22,900 | 93億7588万 | -3.23% | 67.93 | 3.63 |
| 03/12 | 1,052 | 1,057 | 1,040 | 1,053 | +0.1% | 10,300 | 94億267万 | -3.13% | 68.13 | 3.65 |
| 03/11 | 1,080 | 1,085 | 1,019 | 1,052 | -2.41% | 30,100 | 93億9374万 | -3.4% | 68.06 | 3.64 |
| 03/08 | 1,084 | 1,085 | 1,073 | 1,078 | -0.37% | 7,000 | 96億2591万 | -1.1% | 69.74 | 3.73 |
| 03/07 | 1,086 | 1,086 | 1,075 | 1,082 | +0.09% | 9,600 | 96億6163万 | -0.82% | 70 | 3.75 |
| 03/06 | 1,084 | 1,089 | 1,078 | 1,081 | -0.18% | 4,700 | 96億5270万 | -0.92% | 69.94 | 3.74 |
| 03/05 | 1,087 | 1,093 | 1,079 | 1,083 | -0.55% | 8,600 | 96億7056万 | -0.91% | 70.07 | 3.75 |
| 03/04 | 1,087 | 1,138 | 1,069 | 1,089 | +1.4% | 41,600 | 97億2413万 | -0.46% | 70.46 | 3.77 |
| 03/01 | 1,099 | 1,099 | 1,074 | 1,074 | -0.83% | 16,200 | 95億9019万 | -1.92% | 69.49 | 3.72 |
| 02/29 | 1,087 | 1,093 | 1,080 | 1,083 | -0.37% | 8,500 | 96億7056万 | -1.19% | 70.07 | 3.75 |
| 02/28 | 1,091 | 1,095 | 1,087 | 1,087 | +0.56% | 8,100 | 97億627万 | -1% | 70.33 | 3.76 |
| 02/27 | 1,090 | 1,090 | 1,075 | 1,081 | -0.83% | 9,900 | 96億5270万 | -1.64% | 69.94 | 3.74 |
| 02/26 | 1,088 | 1,099 | 1,080 | 1,090 | +0.46% | 9,900 | 97億3306万 | -0.91% | 70.52 | 3.77 |
| 02/22 | 1,088 | 1,095 | 1,084 | 1,085 | -0.64% | 7,200 | 96億8841万 | -1.45% | 70.2 | 3.76 |
| 02/21 | 1,104 | 1,104 | 1,087 | 1,092 | -0.46% | 6,500 | 97億5092万 | -1% | 70.65 | 3.78 |
| 02/20 | 1,113 | 1,113 | 1,097 | 1,097 | -0.54% | 2,700 | 97億9557万 | -0.63% | 70.97 | 3.8 |
| 02/19 | 1,111 | 1,111 | 1,098 | 1,103 | +0.46% | 3,700 | 98億4914万 | -0.18% | 71.36 | 3.82 |
| 02/16 | 1,110 | 1,110 | 1,085 | 1,098 | -0.99% | 5,400 | 98億450万 | -0.72% | 71.04 | 3.8 |
| 02/15 | 1,091 | 1,109 | 1,087 | 1,109 | +0.82% | 4,600 | 99億272万 | +0.18% | 71.75 | 3.84 |
| 02/14 | 1,107 | 1,107 | 1,093 | 1,100 | -0.54% | 2,700 | 98億2236万 | -0.81% | 71.17 | 3.81 |
| 02/13 | 1,085 | 1,114 | 1,085 | 1,106 | +1.94% | 6,800 | 98億7593万 | -0.45% | 71.56 | 3.83 |
| 02/09 | 1,094 | 1,094 | 1,085 | 1,085 | -0.09% | 3,000 | 96億8841万 | -2.43% | 70.2 | 3.76 |
| 02/08 | 1,088 | 1,091 | 1,081 | 1,086 | -0.46% | 7,100 | 96億9734万 | -2.51% | 70.26 | 3.76 |
| 02/07 | 1,102 | 1,102 | 1,088 | 1,091 | -1% | 4,800 | 97億4199万 | -2.33% | 70.59 | 3.78 |
| 02/06 | 1,105 | 1,105 | 1,099 | 1,102 | +0.18% | 3,900 | 98億4021万 | -1.34% | 71.3 | 3.81 |
| 02/05 | 1,102 | 1,107 | 1,098 | 1,100 | +0.36% | 4,500 | 98億2236万 | -1.43% | 71.17 | 3.81 |
| 02/02 | 1,082 | 1,096 | 1,082 | 1,096 | +1.29% | 2,800 | 97億8664万 | -1.7% | 70.91 | 3.79 |
| 02/01 | 1,088 | 1,088 | 1,080 | 1,082 | -0.55% | 2,500 | 96億6163万 | -2.87% | 70 | 3.75 |
| 01/31 | 1,094 | 1,094 | 1,070 | 1,088 | -0.55% | 12,500 | 97億1520万 | -2.25% | 70.39 | 3.77 |
| 01/30 | 1,114 | 1,114 | 1,094 | 1,094 | -1.8% | 12,700 | 97億6878万 | -1.62% | 70.78 | 3.79 |
| 01/29 | 1,120 | 1,121 | 1,110 | 1,114 | +0.36% | 8,500 | 99億4737万 | +0.18% | 72.07 | 3.86 |
| 01/26 | 1,108 | 1,110 | 1,103 | 1,110 | 0% | 3,000 | 99億1165万 | -0.09% | 71.82 | 3.84 |
| 01/25 | 1,120 | 1,120 | 1,109 | 1,110 | -0.72% | 7,200 | 99億1165万 | -0.09% | 71.82 | 3.84 |
| 01/24 | 1,120 | 1,126 | 1,112 | 1,118 | +0.18% | 10,700 | 99億8309万 | +0.81% | 72.33 | 3.87 |
| 01/23 | 1,121 | 1,121 | 1,115 | 1,116 | +0.18% | 1,800 | 99億6523万 | +0.72% | 72.2 | 3.86 |
| 01/22 | 1,120 | 1,120 | 1,113 | 1,114 | 0% | 3,500 | 99億4737万 | +0.63% | 72.07 | 3.86 |
| 01/19 | 1,120 | 1,120 | 1,110 | 1,114 | -0.45% | 5,700 | 99億4737万 | +0.72% | 72.07 | 3.86 |
| 01/18 | 1,120 | 1,120 | 1,116 | 1,119 | 0% | 2,500 | 99億9201万 | +1.36% | 72.4 | 3.87 |
| 01/17 | 1,134 | 1,134 | 1,119 | 1,119 | -0.53% | 3,800 | 99億9201万 | +1.45% | 72.4 | 3.87 |
| 01/16 | 1,137 | 1,137 | 1,119 | 1,125 | 0% | 4,000 | 100億4559万 | +2.09% | 72.79 | 3.89 |
| 01/15 | 1,143 | 1,143 | 1,119 | 1,125 | +0.27% | 8,800 | 100億4559万 | +2.18% | 72.79 | 3.89 |
| 01/12 | 1,140 | 1,141 | 1,113 | 1,122 | -1.49% | 11,700 | 100億1880万 | +2% | 72.59 | 3.88 |
| 01/11 | 1,151 | 1,151 | 1,138 | 1,139 | -0.18% | 9,900 | 101億7060万 | +3.73% | 73.69 | 3.94 |
| 01/10 | 1,146 | 1,155 | 1,136 | 1,141 | -0.95% | 8,100 | 101億8846万 | +4.11% | 73.82 | 3.95 |
| 01/09 | 1,160 | 1,168 | 1,145 | 1,152 | +0.44% | 11,900 | 102億8669万 | +5.3% | 74.53 | 3.99 |
| 01/05 | 1,142 | 1,158 | 1,135 | 1,147 | +0.88% | 10,800 | 102億4204万 | +5.13% | 74.21 | 3.97 |
| 01/04 | 1,142 | 1,161 | 1,136 | 1,137 | -0.18% | 14,800 | 101億5274万 | +4.5% | 73.56 | 3.94 |
| 2023 | ||||||||||
| 12/29 | 1,100 | 1,139 | 1,100 | 1,139 | +3.36% | 11,600 | 101億7060万 | +4.78% | 73.69 | 5.38 |
| 12/28 | 1,084 | 1,109 | 1,084 | 1,102 | +1.66% | 3,900 | 98億4021万 | +1.47% | 71.3 | 5.21 |
| 12/27 | 1,067 | 1,084 | 1,066 | 1,084 | +1.59% | 11,600 | 96億7949万 | -0.09% | 70.13 | 5.12 |
| 12/26 | 1,062 | 1,069 | 1,060 | 1,067 | -0.09% | 4,000 | 95億2769万 | -1.75% | 69.03 | 5.04 |
| 12/25 | 1,063 | 1,068 | 1,056 | 1,068 | +1.23% | 9,800 | 95億3661万 | -1.75% | 69.1 | 5.05 |
| 12/22 | 1,066 | 1,072 | 1,055 | 1,055 | -2.04% | 12,800 | 94億2053万 | -3.03% | 68.26 | 4.99 |
| 12/21 | 1,085 | 1,085 | 1,075 | 1,077 | -0.74% | 7,200 | 96億1698万 | -1.1% | 69.68 | 5.09 |
| 12/20 | 1,080 | 1,094 | 1,080 | 1,085 | 0% | 5,600 | 96億8841万 | -0.46% | 70.2 | 5.13 |
| 12/19 | 1,099 | 1,100 | 1,085 | 1,085 | -1.9% | 4,200 | 96億8841万 | -0.46% | 70.2 | 5.13 |
| 12/18 | 1,090 | 1,120 | 1,080 | 1,106 | +2.5% | 9,200 | 98億7593万 | +1.28% | 71.56 | 5.23 |
| 12/15 | 1,076 | 1,084 | 1,076 | 1,079 | -0.19% | 3,200 | 96億3484万 | -1.19% | 69.81 | 5.1 |
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 | 1,656 211 5/14 | 385 49 12/25 | 369,369 2,898,894 1/16 | - | - | +64.47% 12/28 | -27.64% 11/28 |
| 2009年 3月期 | 934 119 4/18 | 165 21 3/19 21 3/18 | 406,204 3,187,986 5/23 | - | - | +31.92% 5/23 | -38.97% 10/8 |
| 2010年 3月期 | 620 79 8/19 | 220 28 11/26 28 11/24 | 533,095 4,183,858 8/18 | - | - | +69.26% 6/5 | -25.87% 11/25 |
| 2011年 3月期 | 353 45 4/13 | 86 11 3/15 | 292,396 2,294,792 9/15 | 18億5278万 | 4億5290万 | +111.25% 4/19 | -36.97% 3/15 |
| 2012年 3月期 | 699 28 3/28 | 235 18 11/25 18 4/15 他2件 | 874,037 11,404,178 4/19 | 36億6549万 | 12億3210万 | +66.69% 4/18 | -15.25% 11/25 |
| 2013年 3月期 | 1,198 48 4/18 | 242 12 10/29 12 10/25 他26件 | 778,818 15,703,000 9/25 | 62億8371万 | 12億6931万 | +63.17% 1/22 | -43.27% 5/21 |
| 2014年 3月期 | 746 37 5/8 | 280 1,400 3/25 | 935,692 18,866,000 5/8 | 39億1370万 | 22億2418万 | +22.24% 1/16 | -31.16% 6/7 |
| 2015年 3月期 | 328 1,638 7/24 | 271 1,355 4/14 | 166,500 33,300 3/25 | 26億229万 | 21億5269万 | +11.17% 5/22 | -4.41% 10/20 |
| 2016年 3月期 | 367 1,836 6/23 | 160 801 2/26 800 2/22 | 184,500 36,900 6/23 | 29億1686万 | 12億7255万 | +12.82% 4/20 | -23.92% 2/12 |
| 2017年 3月期 | 365 1,825 1/31 | 182 910 6/16 | 216,000 43,200 1/31 | 26億2186万 | 14億4572万 | +22.52% 1/31 | -8.37% 4/13 |
| 2018年 3月期 | 576 2,878 12/28 | 256 1,280 6/22 1,280 5/29 | 1,436,500 287,300 10/4 | 41億3464万 | 18億3889万 | +25.08% 11/13 | -11.34% 12/20 |
| 2019年 3月期 | 641 5/11 | 292 12/26 12/25 | 751,900 4/25 | 46億442万 | 20億9749万 | +23.67% 4/8 | -23.22% 12/25 |
| 2020年 3月期 | 1,541 12/30 | 408 6/4 | 2,325,100 5/31 | 110億6930万 | 29億3074万 | +46.14% 7/2 | -22.43% 8/6 |
| 2021年 3月期 | 1,841 6/9 | 764 4/7 | 244,600 5/18 | 132億2426万 | 54億8796万 | +41.29% 5/19 | -7.4% 7/30 |
| 2022年 3月期 | 1,750 9/2 | 1,018 1/25 | 465,700 1/21 | 153億4823万 | 90億3212万 | +16.06% 9/1 | -14.03% 1/27 |
| 2023年 3月期 | 1,376 8/5 | 1,066 2/15 4/26 | 55,200 9/1 | 122億8688万 | 95億1876万 | +10.6% 6/15 | -5.91% 2/15 |
| 2024年 3月期 | 1,320 5/12 | 730 5/16 | 357,300 11/28 | 117億8683万 | 65億1847万 | +21.67% 9/13 | -13.98% 5/19 |
| 最新 | 969 2024/5/16 | 1,800 | 86億5260万 | +0.83% 961 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 28%（1.28倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -37%（0.63倍）
- 2008/12/29 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/29
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- -35%（0.65倍）
- 2011/12/30 vs 2010/12/30
- 59%（1.59倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 6%（1.06倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 92%（1.92倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 307%（4.07倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/05/16 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
86円（2011/03/15） - 1022%（11.22倍）
969円（5/16）