株価チャート
株価
5/14
- 前日 (5/13)
- 1,580
- 始値
- 1,582
- 高値
- 1,587
- 安値
- 1,555
- 終値 -0.13%
- 1,578
- 出来高 -41.24%
- 17,100
乖離率
- 株価（5日）
移動平均値 - +2.2%
1,544 - 株価（25日）
移動平均値 - +2.94%
1,533 - 出来高（5日）
移動平均値 - -67.38%
52,420
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 1,582 | 1,587 | 1,555 | 1,578 | -0.13% | 17,100 | 263億8416万 | +2.94% | 12 | 2.51 |
| 05/13 | 1,561 | 1,580 | 1,541 | 1,580 | +2.4% | 29,100 | 264億1760万 | +3.27% | 12.02 | 2.51 |
| 05/10 | 1,545 | 1,565 | 1,535 | 1,543 | +0.26% | 33,300 | 257億9896万 | +1.05% | 11.73 | 2.45 |
| 05/09 | 1,570 | 1,578 | 1,521 | 1,539 | +3.92% | 105,600 | 257億3208万 | +0.79% | 11.7 | 2.45 |
| 05/08 | 1,551 | 1,558 | 1,481 | 1,481 | -5% | 77,000 | 247億6232万 | -3.01% | 11.26 | 2.36 |
| 05/07 | 1,547 | 1,559 | 1,532 | 1,559 | +2.77% | 30,900 | 260億6648万 | +1.7% | 11.86 | 2.48 |
| 05/02 | 1,529 | 1,540 | 1,507 | 1,517 | -0.46% | 17,500 | 253億6424万 | -1.24% | 11.54 | 2.41 |
| 05/01 | 1,554 | 1,554 | 1,511 | 1,524 | -3.24% | 25,700 | 254億8128万 | -1.17% | 11.59 | 2.42 |
| 04/30 | 1,545 | 1,575 | 1,543 | 1,575 | +2.07% | 31,500 | 263億3400万 | +1.68% | 11.98 | 2.51 |
| 04/26 | 1,526 | 1,558 | 1,518 | 1,543 | +1.11% | 21,100 | 257億9896万 | -0.71% | 11.73 | 2.45 |
| 04/25 | 1,530 | 1,534 | 1,515 | 1,526 | -0.52% | 17,800 | 255億1472万 | -2.12% | 11.61 | 2.43 |
| 04/24 | 1,540 | 1,540 | 1,521 | 1,534 | +0.85% | 13,900 | 256億4848万 | -1.98% | 11.67 | 2.44 |
| 04/23 | 1,518 | 1,530 | 1,509 | 1,521 | +0.2% | 11,100 | 254億3112万 | -3.18% | 11.57 | 2.42 |
| 04/22 | 1,505 | 1,522 | 1,504 | 1,518 | +2.5% | 12,500 | 253億8096万 | -3.68% | 11.54 | 2.41 |
| 04/19 | 1,520 | 1,522 | 1,464 | 1,481 | -2.69% | 35,700 | 247億6232万 | -6.33% | 11.26 | 2.36 |
| 04/18 | 1,500 | 1,525 | 1,500 | 1,522 | +0.79% | 15,100 | 254億4784万 | -4.1% | 11.57 | 2.42 |
| 04/17 | 1,510 | 1,531 | 1,496 | 1,510 | -0.2% | 21,700 | 252億4720万 | -5.09% | 11.48 | 2.4 |
| 04/16 | 1,527 | 1,542 | 1,510 | 1,513 | -1.37% | 41,500 | 252億9736万 | -5.2% | 11.51 | 2.41 |
| 04/15 | 1,529 | 1,552 | 1,510 | 1,534 | -0.52% | 19,700 | 256億4848万 | -4.13% | 11.67 | 2.44 |
| 04/12 | 1,544 | 1,555 | 1,525 | 1,542 | +0.72% | 26,100 | 257億8224万 | -3.93% | 11.73 | 2.45 |
| 04/11 | 1,521 | 1,540 | 1,512 | 1,531 | 0% | 14,600 | 255億9832万 | -4.79% | 11.64 | 2.44 |
| 04/10 | 1,562 | 1,562 | 1,531 | 1,531 | -1.42% | 25,700 | 255億9832万 | -5.08% | 11.64 | 2.44 |
| 04/09 | 1,558 | 1,564 | 1,528 | 1,553 | -0.38% | 21,000 | 129億8308万 | -3.96% | 11.81 | 2.47 |
| 04/08 | 1,529 | 1,559 | 1,520 | 1,559 | +3.52% | 29,400 | 260億6648万 | -3.77% | 11.86 | 2.48 |
| 04/05 | 1,500 | 1,515 | 1,482 | 1,506 | +0.07% | 20,400 | 251億8032万 | -7.27% | 11.45 | 2.4 |
| 04/04 | 1,507 | 1,525 | 1,496 | 1,505 | -0.07% | 33,100 | 251億6360万 | -7.84% | 11.45 | 2.39 |
| 04/03 | 1,519 | 1,520 | 1,478 | 1,506 | -1.89% | 38,700 | 251億8032万 | -8.23% | 11.45 | 2.4 |
| 04/02 | 1,574 | 1,574 | 1,524 | 1,535 | -1.35% | 28,200 | 256億6520万 | -6.97% | 11.67 | 2.44 |
| 04/01 | 1,616 | 1,616 | 1,556 | 1,556 | -4.54% | 29,300 | 260億1632万 | -6.1% | 11.83 | 2.48 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/29 | 1,619 | 1,649 | 1,614 | 1,630 | +0.74% | 26,700 | 272億5360万 | -1.98% | 13.84 | 2.59 |
| 03/28 | 1,633 | 1,650 | 1,618 | 1,618 | -3.26% | 32,900 | 541億592万 | -2.76% | 27.47 | 5.15 |
| 03/27 | 1,698 | 1,725 | 1,673 | 1,673 | -2.48% | 60,800 | 279億6420万 | +0.27% | 14.2 | 2.66 |
| 03/26 | 1,690 | 1,718 | 1,683 | 1,715 | +1.48% | 23,600 | 286億7480万 | +2.69% | 14.56 | 2.73 |
| 03/25 | 1,685 | 1,705 | 1,673 | 1,690 | +0.75% | 25,400 | 282億5680万 | +1.44% | 14.34 | 2.69 |
| 03/22 | 1,690 | 1,690 | 1,653 | 1,678 | +0.15% | 14,600 | 280億4780万 | +0.93% | 14.24 | 2.67 |
| 03/21 | 1,690 | 1,698 | 1,675 | 1,675 | +0.3% | 19,000 | 280億600万 | +0.9% | 14.22 | 2.66 |
| 03/19 | 1,645 | 1,670 | 1,628 | 1,670 | +1.52% | 16,600 | 279億2240万 | +0.6% | 14.17 | 2.66 |
| 03/18 | 1,645 | 1,668 | 1,633 | 1,645 | 0% | 25,000 | 275億440万 | -0.9% | 13.96 | 2.62 |
| 03/15 | 1,628 | 1,665 | 1,623 | 1,645 | +1.08% | 16,000 | 275億440万 | -1.02% | 13.96 | 2.62 |
| 03/14 | 1,630 | 1,633 | 1,600 | 1,628 | -0.15% | 14,600 | 272億1180万 | -2.25% | 13.81 | 2.59 |
| 03/13 | 1,640 | 1,653 | 1,620 | 1,630 | +0.46% | 17,000 | 272億5360万 | -2.4% | 13.84 | 2.59 |
| 03/12 | 1,610 | 1,623 | 1,590 | 1,623 | +0.46% | 14,200 | 271億2820万 | -3.08% | 13.77 | 2.58 |
| 03/11 | 1,690 | 1,690 | 1,600 | 1,615 | -3.29% | 28,200 | 270億280万 | -3.87% | 13.71 | 2.57 |
| 03/08 | 1,640 | 1,685 | 1,630 | 1,670 | +2.77% | 38,600 | 279億2240万 | -0.89% | 14.17 | 2.66 |
| 03/07 | 1,650 | 1,670 | 1,613 | 1,625 | -0.91% | 25,800 | 271億7000万 | -3.16% | 13.79 | 2.58 |
| 03/06 | 1,610 | 1,653 | 1,610 | 1,640 | +0.31% | 27,600 | 274億2080万 | -1.97% | 13.92 | 2.61 |
| 03/05 | 1,615 | 1,645 | 1,598 | 1,635 | +0.77% | 31,600 | 273億3720万 | -1.92% | 13.88 | 2.6 |
| 03/04 | 1,665 | 1,665 | 1,615 | 1,623 | -2.99% | 41,000 | 271億2820万 | -2.32% | 13.77 | 2.58 |
| 03/01 | 1,718 | 1,720 | 1,673 | 1,673 | -2.62% | 22,600 | 279億6420万 | +1% | 14.2 | 2.66 |
| 02/29 | 1,730 | 1,730 | 1,705 | 1,718 | -0.15% | 14,000 | 287億1660万 | +4.15% | 14.58 | 2.73 |
| 02/28 | 1,730 | 1,750 | 1,713 | 1,720 | -0.58% | 22,600 | 287億5840万 | +4.88% | 14.6 | 2.74 |
| 02/27 | 1,705 | 1,733 | 1,705 | 1,730 | +1.47% | 12,800 | 289億2560万 | +6% | 14.68 | 2.75 |
| 02/26 | 1,700 | 1,733 | 1,700 | 1,705 | +0.74% | 18,800 | 285億760万 | +5.05% | 14.47 | 2.71 |
| 02/22 | 1,693 | 1,693 | 1,665 | 1,693 | +0.89% | 16,600 | 282億9860万 | +4.86% | 14.37 | 2.69 |
| 02/21 | 1,713 | 1,713 | 1,665 | 1,678 | -2.04% | 14,600 | 280億4780万 | +4.52% | 14.24 | 2.67 |
| 02/20 | 1,705 | 1,743 | 1,705 | 1,713 | +0.44% | 21,600 | 286億3300万 | +7.23% | 14.54 | 2.72 |
| 02/19 | 1,655 | 1,705 | 1,645 | 1,705 | +5.08% | 24,000 | 285億760万 | +7.3% | 14.47 | 2.71 |
| 02/16 | 1,580 | 1,630 | 1,578 | 1,623 | +1.56% | 26,000 | 271億2820万 | +2.69% | 13.77 | 2.58 |
| 02/15 | 1,615 | 1,623 | 1,590 | 1,598 | -1.54% | 27,000 | 267億1020万 | +1.36% | 13.56 | 2.54 |
| 02/14 | 1,663 | 1,663 | 1,610 | 1,623 | -3.13% | 34,400 | 271億2820万 | +3.08% | 13.77 | 2.58 |
| 02/13 | 1,670 | 1,693 | 1,665 | 1,675 | -0.15% | 24,200 | 280億600万 | +6.55% | 14.22 | 2.66 |
| 02/09 | 1,688 | 1,713 | 1,675 | 1,678 | -1.03% | 19,800 | 280億4780万 | +7.05% | 14.24 | 2.67 |
| 02/08 | 1,680 | 1,715 | 1,663 | 1,695 | -1.02% | 35,000 | 283億4040万 | +8.72% | 14.39 | 2.7 |
| 02/07 | 1,703 | 1,730 | 1,680 | 1,713 | -2% | 61,600 | 286億3300万 | +10.56% | 14.54 | 2.72 |
| 02/06 | 1,723 | 1,770 | 1,715 | 1,748 | +0.72% | 40,200 | 292億1820万 | +13.62% | 14.83 | 2.78 |
| 02/05 | 1,760 | 1,795 | 1,735 | 1,735 | -1.7% | 66,000 | 290億920万 | +13.7% | 14.73 | 2.76 |
| 02/02 | 1,785 | 1,788 | 1,708 | 1,765 | +0.86% | 147,600 | 295億1080万 | +16.58% | 14.98 | 2.81 |
| 02/01 | 1,630 | 1,750 | 1,603 | 1,750 | +16.78% | 301,200 | 292億6000万 | +16.59% | 14.85 | 2.78 |
| 01/31 | 1,483 | 1,499 | 1,467 | 1,499 | +0.27% | 32,600 | 250億5492万 | +0.57% | 12.72 | 2.38 |
| 01/30 | 1,494 | 1,503 | 1,485 | 1,495 | +0.1% | 21,200 | 249億8804万 | +0.37% | 12.69 | 2.38 |
| 01/29 | 1,482 | 1,498 | 1,482 | 1,493 | +0.84% | 12,400 | 249億6296万 | +0.34% | 12.67 | 2.37 |
| 01/26 | 1,510 | 1,518 | 1,481 | 1,481 | -1.46% | 32,800 | 247億5396万 | -0.57% | 12.57 | 2.35 |
| 01/25 | 1,489 | 1,505 | 1,485 | 1,503 | +0.43% | 17,800 | 251億2180万 | +0.91% | 12.75 | 2.39 |
| 01/24 | 1,505 | 1,505 | 1,483 | 1,496 | +0.34% | 21,800 | 250億1312万 | +0.4% | 12.7 | 2.38 |
| 01/23 | 1,525 | 1,525 | 1,488 | 1,491 | -1.75% | 18,800 | 249億2952万 | -0.53% | 12.66 | 2.37 |
| 01/22 | 1,520 | 1,530 | 1,508 | 1,518 | +1% | 16,400 | 253億7260万 | +0.56% | 12.88 | 2.41 |
| 01/19 | 1,483 | 1,505 | 1,483 | 1,503 | +1.31% | 17,000 | 251億2180万 | -1.09% | 12.75 | 2.39 |
| 01/18 | 1,472 | 1,490 | 1,455 | 1,483 | +1.58% | 17,800 | 247億9576万 | -3.07% | 12.59 | 2.36 |
| 01/17 | 1,486 | 1,491 | 1,455 | 1,460 | -1.22% | 35,800 | 244億1120万 | -5.26% | 12.39 | 2.32 |
| 01/16 | 1,540 | 1,540 | 1,478 | 1,478 | -2.76% | 32,000 | 247億1216万 | -4.95% | 12.55 | 2.35 |
| 01/15 | 1,485 | 1,530 | 1,485 | 1,520 | +2.39% | 28,600 | 254億1440万 | -3.12% | 12.9 | 2.42 |
| 01/12 | 1,513 | 1,518 | 1,482 | 1,485 | -2.34% | 51,200 | 248億2084万 | -5.93% | 12.6 | 2.36 |
| 01/11 | 1,540 | 1,545 | 1,515 | 1,520 | -1.78% | 42,000 | 254億1440万 | -4.4% | 12.9 | 2.42 |
| 01/10 | 1,573 | 1,573 | 1,520 | 1,548 | -1.12% | 51,600 | 258億7420万 | -3.28% | 13.13 | 2.46 |
| 01/09 | 1,563 | 1,575 | 1,543 | 1,565 | +1.13% | 40,400 | 261億6680万 | -2.8% | 13.28 | 2.49 |
| 01/05 | 1,500 | 1,558 | 1,500 | 1,548 | +4.45% | 61,800 | 258億7420万 | -4.48% | 13.13 | 2.46 |
| 01/04 | 1,457 | 1,490 | 1,431 | 1,482 | +2.46% | 41,400 | 247億7068万 | -9.11% | 12.57 | 2.36 |
| 2023 | ||||||||||
| 12/29 | 1,438 | 1,453 | 1,430 | 1,446 | +0.35% | 26,600 | 241億7712万 | -11.94% | 12.27 | 2.41 |
| 12/28 | 1,449 | 1,460 | 1,441 | 1,441 | -0.55% | 23,200 | 240億9352万 | -13.04% | 12.23 | 2.41 |
| 12/27 | 1,445 | 1,451 | 1,427 | 1,449 | +0.28% | 49,600 | 242億2728万 | -13.23% | 12.3 | 2.42 |
| 12/26 | 1,436 | 1,463 | 1,427 | 1,445 | +0.52% | 44,200 | 241億6040万 | -14.04% | 12.27 | 2.41 |
| 12/25 | 1,476 | 1,476 | 1,438 | 1,438 | -2.54% | 35,600 | 240億3500万 | -15.04% | 12.2 | 2.4 |
| 12/22 | 1,450 | 1,485 | 1,450 | 1,475 | +1.2% | 18,000 | 246億6200万 | -13.44% | 12.52 | 2.46 |
| 12/21 | 1,452 | 1,481 | 1,452 | 1,458 | -1.79% | 37,200 | 243億6940万 | -14.82% | 12.37 | 2.43 |
| 12/20 | 1,500 | 1,510 | 1,472 | 1,484 | -1.23% | 43,600 | 248億1248万 | -13.57% | 12.6 | 2.48 |
| 12/19 | 1,480 | 1,513 | 1,426 | 1,503 | +1.59% | 151,000 | 251億2180万 | -12.65% | 12.75 | 2.51 |
| 12/18 | 1,503 | 1,513 | 1,459 | 1,479 | -4.43% | 102,200 | 247億2888万 | -14.21% | 12.55 | 2.47 |
| 12/15 | 1,688 | 1,690 | 1,530 | 1,548 | -9.1% | 178,000 | 258億7420万 | -10.5% | 13.14 | 2.58 |
| 12/14 | 1,763 | 1,763 | 1,693 | 1,703 | -2.71% | 30,600 | 284億6580万 | -1.7% | 14.45 | 2.84 |
| 12/13 | 1,775 | 1,780 | 1,740 | 1,750 | -0.71% | 21,600 | 292億6000万 | +1.27% | 14.85 | 2.92 |
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 | 211 1,690 5/8 | 106 850 1/22 | 372,000 46,500 10/15 | - | - | +17.81% 10/24 | -25.77% 9/10 |
| 2009年 3月期 | 156 1,250 6/2 | 76 610 10/17 | 142,400 17,800 5/12 | - | - | +16.84% 5/12 | -26.89% 10/10 |
| 2010年 3月期 | 133 1,065 7/2 | 74 590 4/27 | 251,200 31,400 1/28 | - | - | +23.03% 6/1 | -14.09% 1/28 |
| 2011年 3月期 | 119 953 3/9 | 94 749 3/15 | 75,200 9,400 5/24 | 19億9177万 | 15億6541万 | +10.42% 1/5 | -12.01% 3/15 |
| 2012年 3月期 | 150 1,200 3/22 | 96 770 4/8 | 62,400 7,800 6/13 | 25億800万 | 16億930万 | +10.98% 7/11 | -11.06% 4/4 |
| 2013年 3月期 | 172 1,375 3/25 | 112 897 6/4 | 144,800 18,100 1/17 | 28億7375万 | 18億7473万 | +12.84% 2/6 | -11.15% 4/1 |
| 2014年 3月期 | 288 2,300 1/20 | 142 1,134 4/2 | 439,200 54,900 5/13 | 48億700万 | 23億7006万 | +32.81% 5/13 | -13.39% 2/5 |
| 2015年 3月期 | 284 2,268 3/23 | 194 1,550 5/19 | 238,400 29,800 6/19 | 47億4012万 | 32億3950万 | +19.75% 6/19 | -4.75% 10/16 |
| 2016年 3月期 | 362 2,899 6/24 | 221 1,765 8/25 | 417,600 52,200 3/9 | 60億5891万 | 36億8885万 | +19% 11/9 | -21.79% 8/24 |
| 2017年 3月期 | 648 2,590 1/12 | 287 1,148 4/6 | 704,000 176,000 1/30 | 108億2620万 | 47億9864万 | +21.06% 1/12 | -9.77% 4/12 |
| 2018年 3月期 | 655 2,621 10/12 | 455 1,821 4/17 | 1,925,600 481,400 10/12 | 109億5578万 | 76億1178万 | +15% 5/22 | -7.26% 11/16 |
| 2019年 3月期 | 1,350 5,400 10/10 | 550 2,201 4/3 | 411,200 102,800 10/10 | 225億7200万 | 92億18万 | +21.87% 9/26 | -22.89% 12/25 |
| 2020年 3月期 | 1,080 4,320 7/29 | 587 1,173 3/19 | 823,800 411,900 11/25 | 180億5760万 | 98億628万 | +24.32% 7/5 | -30.08% 3/13 |
| 2021年 3月期 | 1,108 2,216 6/23 | 629 1,257 4/3 | 331,000 165,500 5/1 | 185億2576万 | 105億852万 | +18.17% 5/11 | -15% 10/30 |
| 2022年 3月期 | 1,139 2,277 5/24 | 813 1,627 1/28 1,626 1/27 | 227,800 113,900 9/10 | 190億3572万 | 136億172万 | +10.35% 9/13 | -14.02% 1/27 |
| 2023年 3月期 | 1,203 2,406 2/1 | 884 1,767 5/13 | 283,000 141,500 9/28 | 201億1416万 | 147億7212万 | +12.14% 4/20 | -7.59% 9/26 |
| 2024年 3月期 | 1,835 3,670 11/27 | 1,044 2,088 4/6 | 301,200 150,600 2/1 | 306億8120万 | 174億5568万 | +16.57% 2/1 | -15.05% 12/25 |
| 最新 | 1,578 2024/5/14 | 17,100 | 263億8416万 | +2.94% 1,533 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -29%（0.71倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -40%（0.6倍）
- 2009/12/30 vs 2008/12/30
- 39%（1.39倍）
- 2010/12/30 vs 2009/12/30
- -6%（0.94倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- 19%（1.19倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 23%（1.23倍）
- 2016/12/30 vs 2015/12/30
- 74%（1.74倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 22%（1.22倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 16%（1.16倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/05/14 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
74円（2009/04/27） - 2040%（21.4倍）
1,578円（5/14）