株価チャート
株価
5/17
- 前日 (5/16)
- 1,346
- 始値
- 1,331
- 高値
- 1,331
- 安値
- 1,267
- 終値 -2.97%
- 1,306
- 出来高 +6.84%
- 240,700
乖離率
- 株価（5日）
移動平均値 - -5.5%
1,382 - 株価（25日）
移動平均値 - -15.25%
1,541 - 出来高（5日）
移動平均値 - +38.68%
173,560
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 | 1,331 | 1,331 | 1,267 | 1,306 | -2.97% | 240,700 | 240億2089万 | -15.25% | 17.65 | 1.81 |
| 05/16 | 1,385 | 1,385 | 1,334 | 1,346 | -3.17% | 225,300 | 247億5660万 | -13.27% | 18.19 | 1.86 |
| 05/15 | 1,424 | 1,424 | 1,390 | 1,390 | -2.39% | 116,600 | 255億6588万 | -11.01% | 18.78 | 1.92 |
| 05/14 | 1,444 | 1,454 | 1,410 | 1,424 | -1.39% | 128,900 | 261億9123万 | -9.3% | 19.24 | 1.97 |
| 05/13 | 1,428 | 1,459 | 1,410 | 1,444 | +1.12% | 156,300 | 265億5909万 | -8.43% | 19.51 | 2 |
| 05/10 | 1,626 | 1,636 | 1,427 | 1,428 | -12.12% | 465,400 | 262億6480万 | -9.79% | 19.3 | 1.98 |
| 05/09 | 1,650 | 1,650 | 1,618 | 1,625 | -1.69% | 89,400 | 298億8817万 | +2.2% | 21.96 | 2.25 |
| 05/08 | 1,699 | 1,699 | 1,650 | 1,653 | -2.07% | 99,800 | 304億317万 | +3.96% | 22.34 | 2.29 |
| 05/07 | 1,659 | 1,699 | 1,659 | 1,688 | +3.94% | 138,300 | 310億4691万 | +6.16% | 22.81 | 2.34 |
| 05/02 | 1,640 | 1,640 | 1,592 | 1,624 | -0.43% | 80,000 | 298億6978万 | +2.33% | 21.95 | 2.25 |
| 05/01 | 1,630 | 1,642 | 1,610 | 1,631 | -0.24% | 63,200 | 299億9853万 | +2.71% | 22.04 | 2.26 |
| 04/30 | 1,581 | 1,635 | 1,571 | 1,635 | +4.41% | 87,100 | 300億7210万 | +2.89% | 22.09 | 2.26 |
| 04/26 | 1,574 | 1,580 | 1,548 | 1,566 | +0.19% | 58,100 | 288億300万 | -1.45% | 21.16 | 2.17 |
| 04/25 | 1,570 | 1,581 | 1,560 | 1,563 | +0.77% | 83,200 | 287億4782万 | -1.88% | 21.12 | 2.16 |
| 04/24 | 1,565 | 1,577 | 1,542 | 1,551 | +0.13% | 38,200 | 285億2711万 | -3.06% | 20.96 | 2.15 |
| 04/23 | 1,558 | 1,560 | 1,538 | 1,549 | +0.26% | 20,600 | 284億9032万 | -3.49% | 20.93 | 2.14 |
| 04/22 | 1,506 | 1,545 | 1,504 | 1,545 | +2.59% | 65,500 | 284億1675万 | -4.1% | 20.88 | 2.14 |
| 04/19 | 1,549 | 1,549 | 1,504 | 1,506 | -3.34% | 79,400 | 276億9944万 | -6.75% | 20.35 | 2.08 |
| 04/18 | 1,537 | 1,560 | 1,531 | 1,558 | +0.78% | 26,000 | 286億5586万 | -3.95% | 21.05 | 2.16 |
| 04/17 | 1,555 | 1,556 | 1,534 | 1,546 | -0.77% | 36,200 | 284億3515万 | -4.98% | 20.89 | 2.14 |
| 04/16 | 1,560 | 1,567 | 1,545 | 1,558 | -0.89% | 49,300 | 286億5586万 | -4.65% | 21.05 | 2.16 |
| 04/15 | 1,580 | 1,583 | 1,565 | 1,572 | -0.76% | 42,000 | 289億1336万 | -4.03% | 21.24 | 2.17 |
| 04/12 | 1,594 | 1,604 | 1,582 | 1,584 | -0.88% | 32,400 | 291億3407万 | -3.53% | 21.4 | 2.19 |
| 04/11 | 1,611 | 1,613 | 1,594 | 1,598 | -1.54% | 25,800 | 293億9157万 | -3.03% | 21.59 | 2.21 |
| 04/10 | 1,618 | 1,656 | 1,616 | 1,623 | +1.18% | 43,900 | 298億5139万 | -2.05% | 21.93 | 2.25 |
| 04/09 | 1,585 | 1,624 | 1,585 | 1,604 | +1.45% | 34,200 | 295億192万 | -3.55% | 21.67 | 2.22 |
| 04/08 | 1,600 | 1,604 | 1,574 | 1,581 | -1.56% | 44,500 | 290億7889万 | -5.39% | 21.36 | 2.19 |
| 04/05 | 1,575 | 1,606 | 1,565 | 1,606 | +1.32% | 41,900 | 295億3871万 | -4.29% | 21.7 | 2.22 |
| 04/04 | 1,616 | 1,620 | 1,585 | 1,585 | -1.43% | 54,300 | 291億5246万 | -5.93% | 21.42 | 2.19 |
| 04/03 | 1,588 | 1,636 | 1,575 | 1,608 | +0.5% | 74,700 | 295億7550万 | -4.96% | 21.73 | 2.22 |
| 04/02 | 1,630 | 1,630 | 1,593 | 1,600 | -1.36% | 83,000 | 294億2835万 | -5.88% | 21.62 | 2.21 |
| 04/01 | 1,648 | 1,654 | 1,616 | 1,622 | -1.58% | 45,900 | 298億3299万 | -5.09% | 21.92 | 2.24 |
| 03/29 | 1,631 | 1,655 | 1,620 | 1,648 | +1.48% | 34,900 | 303億1120万 | -3.74% | 25.46 | 2.28 |
| 03/28 | 1,621 | 1,639 | 1,621 | 1,624 | -0.67% | 47,500 | 298億6978万 | -5.25% | 25.09 | 2.24 |
| 03/27 | 1,652 | 1,664 | 1,635 | 1,635 | -0.85% | 55,300 | 300億7210万 | -4.94% | 25.26 | 2.26 |
| 03/26 | 1,632 | 1,661 | 1,630 | 1,649 | +0.24% | 43,100 | 303億2960万 | -4.52% | 25.48 | 2.28 |
| 03/25 | 1,656 | 1,682 | 1,639 | 1,645 | -1.91% | 67,500 | 302億5603万 | -5.02% | 25.41 | 2.27 |
| 03/22 | 1,715 | 1,715 | 1,668 | 1,677 | -2.22% | 70,300 | 308億4459万 | -3.45% | 25.91 | 2.32 |
| 03/21 | 1,730 | 1,730 | 1,705 | 1,715 | +1.3% | 84,100 | 315億4352万 | -1.55% | 26.49 | 2.37 |
| 03/19 | 1,695 | 1,709 | 1,678 | 1,693 | +0.3% | 59,100 | 311億3888万 | -3.04% | 26.15 | 2.34 |
| 03/18 | 1,670 | 1,703 | 1,670 | 1,688 | +1.69% | 68,800 | 310億4691万 | -3.76% | 26.08 | 2.33 |
| 03/15 | 1,650 | 1,680 | 1,640 | 1,660 | -1.19% | 59,700 | 305億3192万 | -5.79% | 25.65 | 2.29 |
| 03/14 | 1,687 | 1,691 | 1,657 | 1,680 | +0.18% | 65,000 | 308億9977万 | -5.14% | 25.95 | 2.32 |
| 03/13 | 1,728 | 1,730 | 1,677 | 1,677 | -1.7% | 66,300 | 308億4459万 | -5.79% | 25.91 | 2.32 |
| 03/12 | 1,650 | 1,714 | 1,628 | 1,706 | +1.85% | 97,100 | 313億7798万 | -4.75% | 26.36 | 2.36 |
| 03/11 | 1,635 | 1,678 | 1,631 | 1,675 | +0.36% | 100,900 | 308億781万 | -7% | 25.88 | 2.32 |
| 03/08 | 1,687 | 1,704 | 1,646 | 1,669 | -3.36% | 221,000 | 306億9745万 | -7.79% | 25.78 | 2.31 |
| 03/07 | 1,799 | 1,831 | 1,727 | 1,727 | -5.63% | 234,300 | 317億6423万 | -5.16% | 26.68 | 2.39 |
| 03/06 | 1,753 | 1,833 | 1,738 | 1,830 | +3.45% | 154,600 | 336億5868万 | -0.11% | 28.27 | 2.53 |
| 03/05 | 1,775 | 1,780 | 1,723 | 1,769 | -1.61% | 143,500 | 325億3672万 | -3.7% | 27.33 | 2.45 |
| 03/04 | 1,825 | 1,887 | 1,783 | 1,798 | +1.41% | 225,900 | 330億7011万 | -2.6% | 27.78 | 2.49 |
| 03/01 | 1,800 | 1,833 | 1,763 | 1,773 | -0.11% | 108,500 | 326億1029万 | -4.37% | 27.39 | 2.45 |
| 02/29 | 1,761 | 1,780 | 1,732 | 1,775 | +0.85% | 63,600 | 326億4708万 | -4.72% | 27.42 | 2.45 |
| 02/28 | 1,788 | 1,799 | 1,756 | 1,760 | -2.17% | 80,500 | 323億7119万 | -5.98% | 27.19 | 2.43 |
| 02/27 | 1,830 | 1,838 | 1,769 | 1,799 | -1.1% | 131,100 | 330億8851万 | -4.46% | 27.79 | 2.49 |
| 02/26 | 1,745 | 1,837 | 1,732 | 1,819 | +6.13% | 166,600 | 334億5636万 | -3.6% | 28.1 | 2.51 |
| 02/22 | 1,742 | 1,748 | 1,686 | 1,714 | +0.71% | 101,700 | 315億2512万 | -9.17% | 26.48 | 2.37 |
| 02/21 | 1,760 | 1,760 | 1,699 | 1,702 | -3.9% | 130,600 | 313億441万 | -9.99% | 26.29 | 2.35 |
| 02/20 | 1,838 | 1,838 | 1,764 | 1,771 | -1.61% | 101,900 | 325億7351万 | -6.64% | 27.36 | 2.45 |
| 02/19 | 1,756 | 1,802 | 1,733 | 1,800 | +1.12% | 107,900 | 331億690万 | -5.31% | 27.81 | 2.49 |
| 02/16 | 1,796 | 1,805 | 1,771 | 1,780 | +0.56% | 99,500 | 327億3904万 | -6.61% | 27.5 | 2.46 |
| 02/15 | 1,800 | 1,811 | 1,769 | 1,770 | -1.17% | 119,700 | 325億5512万 | -7.48% | 27.34 | 2.45 |
| 02/14 | 1,800 | 1,817 | 1,780 | 1,791 | -2.34% | 129,900 | 329億4136万 | -6.67% | 27.67 | 2.48 |
| 02/13 | 1,877 | 1,883 | 1,818 | 1,834 | -2.45% | 207,300 | 337億3225万 | -4.78% | 28.33 | 2.54 |
| 02/09 | 1,904 | 1,964 | 1,835 | 1,880 | -1.21% | 332,900 | 345億7832万 | -2.49% | 29.04 | 2.6 |
| 02/08 | 1,890 | 1,914 | 1,867 | 1,903 | +1.71% | 98,200 | 350億135万 | -1.35% | 29.4 | 2.63 |
| 02/07 | 1,897 | 1,909 | 1,853 | 1,871 | -1.89% | 110,700 | 344億1278万 | -3.01% | 28.9 | 2.59 |
| 02/06 | 1,950 | 1,950 | 1,881 | 1,907 | -2.51% | 101,500 | 350億7492万 | -1.19% | 29.46 | 2.64 |
| 02/05 | 1,951 | 1,965 | 1,929 | 1,956 | +0.77% | 66,400 | 359億7616万 | +1.4% | 30.22 | 2.7 |
| 02/02 | 1,920 | 1,959 | 1,918 | 1,941 | +1.41% | 45,000 | 357億27万 | +0.94% | 29.99 | 2.68 |
| 02/01 | 1,927 | 1,944 | 1,914 | 1,914 | -1.49% | 61,700 | 352億367万 | -0.26% | 29.57 | 2.65 |
| 01/31 | 1,986 | 2,010 | 1,934 | 1,943 | -2.51% | 108,800 | 357億3706万 | +1.46% | 30.02 | 2.69 |
| 01/30 | 1,974 | 2,010 | 1,948 | 1,993 | +1.27% | 86,700 | 366億5669万 | +4.45% | 30.79 | 2.75 |
| 01/29 | 1,982 | 1,983 | 1,959 | 1,968 | -0.71% | 68,900 | 361億9688万 | +3.63% | 30.4 | 2.72 |
| 01/26 | 1,986 | 2,019 | 1,962 | 1,982 | -1.54% | 80,900 | 364億5437万 | +4.87% | 30.62 | 2.74 |
| 01/25 | 1,997 | 2,015 | 1,972 | 2,013 | +1.36% | 100,600 | 370億2455万 | +7.13% | 31.1 | 2.78 |
| 01/24 | 2,004 | 2,009 | 1,970 | 1,986 | -0.55% | 112,200 | 365億2794万 | +6.37% | 30.68 | 2.75 |
| 01/23 | 2,055 | 2,060 | 1,984 | 1,997 | -2.3% | 184,900 | 367億3026万 | +7.6% | 30.85 | 2.76 |
| 01/22 | 1,929 | 2,055 | 1,920 | 2,044 | +8.21% | 386,800 | 375億9472万 | +10.79% | 31.58 | 2.83 |
| 01/19 | 1,849 | 1,889 | 1,836 | 1,889 | +3.22% | 75,900 | 347億4385万 | +3.11% | 29.18 | 2.61 |
| 01/18 | 1,792 | 1,847 | 1,781 | 1,830 | +1.39% | 116,200 | 336億5868万 | +0.22% | 28.27 | 2.53 |
| 01/17 | 1,857 | 1,857 | 1,805 | 1,805 | -2.85% | 136,600 | 331億9886万 | -0.93% | 27.89 | 2.49 |
| 01/16 | 1,871 | 1,894 | 1,843 | 1,858 | -1.12% | 117,600 | 341億7368万 | +2.14% | 28.7 | 2.57 |
| 01/15 | 1,910 | 1,910 | 1,873 | 1,879 | -2.39% | 119,600 | 345億5992万 | +3.53% | 29.03 | 2.6 |
| 01/12 | 1,950 | 1,960 | 1,908 | 1,925 | -0.67% | 104,900 | 354億599万 | +6.35% | 29.74 | 2.66 |
| 01/11 | 1,960 | 1,960 | 1,917 | 1,938 | -0.1% | 108,700 | 356億4509万 | +7.31% | 29.94 | 2.68 |
| 01/10 | 1,950 | 1,970 | 1,900 | 1,940 | -0.77% | 151,400 | 356億8188万 | +8.02% | 29.97 | 2.68 |
| 01/09 | 1,945 | 1,989 | 1,890 | 1,955 | +4.21% | 226,300 | 359億5777万 | +9.4% | 30.2 | 2.7 |
| 01/05 | 1,915 | 1,949 | 1,868 | 1,876 | -1.73% | 153,000 | 345億475万 | +5.63% | 28.98 | 2.59 |
| 01/04 | 1,865 | 1,923 | 1,865 | 1,909 | +0.63% | 82,900 | 351億1171万 | +8.34% | 29.49 | 2.64 |
| 2023 | ||||||||||
| 12/29 | 1,880 | 1,932 | 1,874 | 1,897 | 0% | 131,500 | 348億9099万 | +8.84% | 29.3 | 2.78 |
| 12/28 | 1,887 | 1,918 | 1,853 | 1,897 | +0.48% | 130,600 | 348億9099万 | +9.84% | 29.3 | 2.78 |
| 12/27 | 1,845 | 1,893 | 1,845 | 1,888 | +4.25% | 206,700 | 347億2546万 | +10.34% | 29.16 | 2.77 |
| 12/26 | 1,828 | 1,861 | 1,794 | 1,811 | -0.93% | 132,000 | 333億922万 | +6.78% | 27.97 | 2.65 |
| 12/25 | 1,835 | 1,877 | 1,811 | 1,828 | +0.44% | 157,700 | 336億2189万 | +8.42% | 28.23 | 2.68 |
| 12/22 | 1,797 | 1,841 | 1,797 | 1,820 | +2.59% | 144,000 | 334億7475万 | +8.79% | 28.11 | 2.67 |
| 12/21 | 1,748 | 1,818 | 1,740 | 1,774 | +0.51% | 159,100 | 326億2869万 | +6.93% | 27.4 | 2.6 |
| 12/20 | 1,791 | 1,806 | 1,753 | 1,765 | +0.57% | 154,300 | 324億6315万 | +6.97% | 27.26 | 2.59 |
| 12/19 | 1,693 | 1,755 | 1,685 | 1,755 | +3.17% | 112,600 | 322億7923万 | +7.01% | 27.11 | 2.57 |
| 12/18 | 1,726 | 1,738 | 1,686 | 1,701 | -1.05% | 78,900 | 312億8602万 | +4.23% | 26.27 | 2.49 |
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 | 2,500 250,000 6/7 | 252 25,200 2/12 | 1,125,900 11,259 6/7 | - | - | +65.23% 3/3 | -38.44% 1/22 |
| 2009年 3月期 | 700 70,000 4/2 | 205 20,500 10/28 | 310,400 3,104 6/18 | - | - | +97.35% 5/8 | -35.73% 10/8 |
| 2010年 3月期 | 778 77,800 5/12 | 231 23,170 4/9 23,110 4/2 | 1,434,800 14,348 3/1 | - | - | +101.11% 5/11 | -24.19% 7/13 |
| 2011年 3月期 | 805 80,500 4/20 | 335 33,500 3/16 | 1,137,200 11,372 4/19 | 122億8446万 | 51億1216万 | +27.48% 11/29 | -34.81% 5/25 |
| 2012年 3月期 | 566 56,600 8/30 | 370 37,050 1/25 37,000 4/8 他2件 | 510,100 5,101 8/29 | 86億3727万 | 56億4627万 | +14.69% 5/11 | -16.39% 9/26 |
| 2013年 3月期 | 710 71,000 10/31 | 200 20,010 6/4 | 1,544,800 15,448 10/18 | 108億3474万 | 30億5356万 | +95.13% 5/7 | -36.09% 5/18 |
| 2014年 3月期 | 2,935 293,500 5/15 | 566 56,600 4/2 | 2,531,800 1/10 | 447億8868万 | 86億3727万 | +117.76% 5/14 | -39.29% 6/26 |
| 2015年 3月期 | 1,480 7/2 | 705 10/16 10/14 | 2,994,900 6/26 | 235億6515万 | 112億3023万 | +22.1% 6/6 | -23.35% 10/14 |
| 2016年 3月期 | 1,018 3/31 | 550 8/25 | 1,552,600 4/22 | 162億1613万 | 87億6117万 | +21.02% 4/21 | -23.26% 8/24 |
| 2017年 3月期 | 1,220 4/21 | 610 11/9 | 892,600 11/24 | 194億3387万 | 97億1693万 | +25.53% 11/28 | -24.88% 6/24 |
| 2018年 3月期 | 2,200 3/16 | 706 4/13 | 3,129,500 11/8 | 350億4469万 | 112億4615万 | +32.75% 11/27 | -13.11% 2/14 |
| 2019年 3月期 | 2,792 5/28 | 1,246 12/25 | 2,383,100 8/6 | 444億7489万 | 227億6133万 | +36.34% 5/22 | -24.94% 7/5 |
| 2020年 3月期 | 1,589 5/7 | 703 3/23 | 1,437,000 11/12 | 290億2709万 | 128億4572万 | +25.76% 11/12 | -25.75% 3/23 |
| 2021年 3月期 | 1,234 6/4 | 692 12/28 | 911,800 2/8 | 225億4854万 | 126億8624万 | +19.21% 6/2 | -14.4% 7/2 |
| 2022年 3月期 | 938 4/14 | 524 2/24 | 737,000 4/13 | 171億9609万 | 96億3778万 | +9.64% 9/2 | -11.72% 12/2 |
| 2023年 3月期 | 1,817 3/31 | 520 5/19 | 1,420,600 8/31 | 334億1957万 | 95億6421万 | +22.02% 6/29 | -8.69% 10/3 |
| 2024年 3月期 | 2,129 6/15 | 1,317 10/26 | 1,172,700 6/15 | 391億5810万 | 242億2321万 | +20.47% 6/15 | -14.47% 8/4 |
| 最新 | 1,306 2024/5/17 | 240,700 | 240億2089万 | -15.25% 1,541 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -81%（0.19倍）
- 2007/12/28 vs 2006/12/29
- -71%（0.29倍）
- 2008/12/30 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/30
- 31%（1.31倍）
- 2010/12/30 vs 2009/12/30
- 54%（1.54倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 31%（1.31倍）
- 2013/12/30 vs 2012/12/28
- 273%（3.73倍）
- 2014/12/30 vs 2013/12/30
- -60%（0.4倍）
- 2015/12/30 vs 2014/12/30
- -10%（0.9倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 138%（2.38倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 88%（1.88倍）
- 2023/12/29 vs 2022/12/30
- 57%（1.57倍）
- 2024/05/17 vs 2023/12/29
- -31%（0.69倍）
- 過去安値
200円（2012/06/04） - 553%（6.53倍）
1,306円（5/17）