株価チャート
株価
5/17
- 前日 (5/16)
- 4,390
- 始値
- 4,360
- 高値
- 4,385
- 安値
- 4,260
- 終値 -2.85%
- 4,265
- 出来高 -42%
- 8,700
乖離率
- 株価（5日）
移動平均値 - -2.58%
4,378 - 株価（25日）
移動平均値 - +4.23%
4,092 - 出来高（5日）
移動平均値 - -64.2%
24,300
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 | 4,360 | 4,385 | 4,260 | 4,265 | -2.85% | 8,700 | 265億6583万 | +4.23% | 16.64 | 2.79 |
| 05/16 | 4,480 | 4,500 | 4,360 | 4,390 | +0.57% | 15,000 | 273億4443万 | +7.52% | 17.13 | 2.88 |
| 05/15 | 4,480 | 4,480 | 4,360 | 4,365 | -2.35% | 19,300 | 271億8871万 | +7.22% | 17.03 | 2.86 |
| 05/14 | 4,400 | 4,470 | 4,275 | 4,470 | +1.59% | 21,500 | 278億4273万 | +10.15% | 17.44 | 2.93 |
| 05/13 | 4,115 | 4,405 | 4,010 | 4,400 | +6.93% | 57,000 | 274億672万 | +8.75% | 17.17 | 2.88 |
| 05/10 | 4,055 | 4,120 | 4,025 | 4,115 | +2.24% | 8,400 | 256億3151万 | +2.06% | 16.05 | 2.7 |
| 05/09 | 4,050 | 4,095 | 4,005 | 4,025 | -0.62% | 4,600 | 250億7092万 | -0.15% | 15.7 | 2.64 |
| 05/08 | 4,085 | 4,115 | 4,050 | 4,050 | -0.86% | 1,200 | 252億2664万 | +0.37% | 15.8 | 2.65 |
| 05/07 | 4,225 | 4,225 | 4,085 | 4,085 | 0% | 10,700 | 254億4464万 | +1.09% | 15.94 | 2.68 |
| 05/02 | 3,940 | 4,090 | 3,925 | 4,085 | +3.03% | 10,200 | 254億4464万 | +1.09% | 15.94 | 2.68 |
| 05/01 | 3,915 | 3,970 | 3,910 | 3,965 | +0.25% | 3,200 | 246億9719万 | -2% | 15.47 | 2.6 |
| 04/30 | 3,995 | 3,995 | 3,885 | 3,955 | -1% | 9,300 | 246億3490万 | -2.51% | 15.43 | 2.59 |
| 04/26 | 4,010 | 4,050 | 3,980 | 3,995 | -0.5% | 3,800 | 248億8405万 | -1.87% | 15.59 | 2.62 |
| 04/25 | 3,985 | 4,060 | 3,970 | 4,015 | +0.75% | 3,900 | 250億863万 | -1.79% | 15.66 | 2.63 |
| 04/24 | 3,985 | 4,005 | 3,925 | 3,985 | +0.38% | 16,400 | 248億2176万 | -2.92% | 15.55 | 2.61 |
| 04/23 | 3,940 | 3,970 | 3,900 | 3,970 | +0.38% | 1,700 | 247億2833万 | -3.71% | 15.49 | 2.6 |
| 04/22 | 3,885 | 3,955 | 3,885 | 3,955 | +1.8% | 2,200 | 246億3490万 | -4.47% | 15.43 | 2.59 |
| 04/19 | 3,960 | 3,975 | 3,865 | 3,885 | -2.14% | 8,900 | 241億9888万 | -6.68% | 15.16 | 2.54 |
| 04/18 | 3,975 | 3,995 | 3,940 | 3,970 | -0.13% | 5,500 | 247億2833万 | -5.27% | 15.49 | 2.6 |
| 04/17 | 3,995 | 4,005 | 3,965 | 3,975 | -0.87% | 3,700 | 247億5948万 | -5.76% | 15.51 | 2.6 |
| 04/16 | 4,010 | 4,015 | 3,945 | 4,010 | -0.74% | 8,900 | 249億7748万 | -5.54% | 15.65 | 2.63 |
| 04/15 | 4,025 | 4,060 | 4,025 | 4,040 | -1.34% | 3,100 | 251億6435万 | -5.23% | 15.76 | 2.65 |
| 04/12 | 4,085 | 4,095 | 4,045 | 4,095 | +0.12% | 1,700 | 255億693万 | -4.43% | 15.98 | 2.68 |
| 04/11 | 4,080 | 4,105 | 4,065 | 4,090 | -1.21% | 1,100 | 254億7579万 | -5.04% | 15.96 | 2.68 |
| 04/10 | 4,040 | 4,140 | 4,040 | 4,140 | +2.1% | 3,900 | 257億8723万 | -4.48% | 16.15 | 2.71 |
| 04/09 | 4,085 | 4,085 | 4,010 | 4,055 | -0.86% | 7,000 | 252億5778万 | -6.85% | 15.82 | 2.66 |
| 04/08 | 4,100 | 4,175 | 4,035 | 4,090 | +1.49% | 13,300 | 254億7579万 | -6.47% | 15.96 | 2.68 |
| 04/05 | 4,110 | 4,135 | 4,010 | 4,030 | -3.13% | 16,700 | 251億206万 | -8.26% | 15.72 | 2.64 |
| 04/04 | 4,060 | 4,160 | 4,035 | 4,160 | +2.72% | 7,200 | 259億1180万 | -5.78% | 16.23 | 2.72 |
| 04/03 | 4,050 | 4,090 | 4,005 | 4,050 | -1.1% | 4,100 | 252億2664万 | -8.68% | 15.8 | 2.65 |
| 04/02 | 4,120 | 4,190 | 4,065 | 4,095 | -0.61% | 4,600 | 255億693万 | -8.06% | 15.98 | 2.68 |
| 04/01 | 4,185 | 4,225 | 4,110 | 4,120 | -1.9% | 9,400 | 256億6265万 | -7.99% | 16.07 | 2.7 |
| 03/29 | 4,110 | 4,200 | 4,110 | 4,200 | +2.31% | 4,900 | 261億6096万 | -6.69% | 20.43 | 2.75 |
| 03/28 | 4,270 | 4,270 | 4,100 | 4,105 | -2.15% | 9,300 | 255億6922万 | -9.3% | 19.97 | 2.69 |
| 03/27 | 4,240 | 4,240 | 4,140 | 4,195 | -1.29% | 21,000 | 261億2981万 | -7.84% | 20.4 | 2.75 |
| 03/26 | 4,295 | 4,300 | 4,235 | 4,250 | -1.28% | 15,100 | 264億7240万 | -6.86% | 20.67 | 2.78 |
| 03/25 | 4,375 | 4,450 | 4,305 | 4,305 | -2.71% | 15,000 | 268億1498万 | -5.8% | 20.94 | 2.82 |
| 03/22 | 4,425 | 4,465 | 4,370 | 4,425 | 0% | 5,900 | 275億6244万 | -3.28% | 21.52 | 2.9 |
| 03/21 | 4,475 | 4,475 | 4,405 | 4,425 | -0.45% | 6,300 | 275億6244万 | -3.28% | 21.52 | 2.9 |
| 03/19 | 4,400 | 4,460 | 4,365 | 4,445 | +1.02% | 7,000 | 276億8701万 | -2.82% | 21.62 | 2.91 |
| 03/18 | 4,565 | 4,565 | 4,335 | 4,400 | -2.65% | 14,600 | 274億672万 | -3.53% | 21.4 | 2.88 |
| 03/15 | 4,575 | 4,575 | 4,505 | 4,520 | -1.2% | 3,900 | 281億5417万 | -0.68% | 21.99 | 2.96 |
| 03/14 | 4,645 | 4,645 | 4,545 | 4,575 | -1.51% | 2,300 | 284億9676万 | +0.88% | 22.25 | 3 |
| 03/13 | 4,655 | 4,745 | 4,625 | 4,645 | -0.21% | 3,100 | 289億3277万 | +2.86% | 22.59 | 3.04 |
| 03/12 | 4,440 | 4,655 | 4,435 | 4,655 | +4.49% | 8,000 | 289億9506万 | +3.51% | 22.64 | 3.05 |
| 03/11 | 4,540 | 4,600 | 4,455 | 4,455 | -2.94% | 6,600 | 277億4930万 | -0.4% | 21.67 | 2.92 |
| 03/08 | 4,625 | 4,685 | 4,590 | 4,590 | -1.61% | 5,400 | 285億9019万 | +2.94% | 22.33 | 3.01 |
| 03/07 | 4,745 | 4,745 | 4,615 | 4,665 | -1.69% | 6,200 | 290億5735万 | +5.07% | 22.69 | 3.06 |
| 03/06 | 4,595 | 4,815 | 4,535 | 4,745 | +2.48% | 15,500 | 295億5565万 | +7.38% | 23.08 | 3.11 |
| 03/05 | 4,610 | 4,635 | 4,480 | 4,630 | +1.65% | 10,900 | 288億3934万 | +5.49% | 22.52 | 3.03 |
| 03/04 | 4,610 | 4,630 | 4,495 | 4,555 | -0.76% | 18,000 | 283億7218万 | +4.47% | 22.16 | 2.98 |
| 03/01 | 4,565 | 4,660 | 4,565 | 4,590 | +0.55% | 1,600 | 285億9019万 | +5.93% | 22.33 | 3.01 |
| 02/29 | 4,600 | 4,620 | 4,520 | 4,565 | -2.04% | 8,200 | 284億3447万 | +6.06% | 22.2 | 2.99 |
| 02/28 | 4,540 | 4,660 | 4,540 | 4,660 | +2.76% | 5,800 | 290億2620万 | +8.88% | 22.67 | 3.05 |
| 02/27 | 4,630 | 4,655 | 4,515 | 4,535 | -3.51% | 12,400 | 282億4760万 | +6.73% | 22.06 | 2.97 |
| 02/26 | 4,680 | 4,700 | 4,520 | 4,700 | +0.11% | 29,300 | 292億7536万 | +11.22% | 22.86 | 3.08 |
| 02/22 | 4,830 | 4,830 | 4,635 | 4,695 | -2.8% | 11,300 | 292億4421万 | +11.89% | 22.84 | 3.08 |
| 02/21 | 4,745 | 4,840 | 4,640 | 4,830 | +1.58% | 12,600 | 300億8510万 | +15.88% | 23.49 | 3.16 |
| 02/20 | 4,465 | 4,775 | 4,465 | 4,755 | +6.61% | 14,700 | 296億1794万 | +14.91% | 23.13 | 3.11 |
| 02/19 | 4,435 | 4,535 | 4,430 | 4,460 | +0.56% | 10,800 | 277億8044万 | +8.44% | 21.69 | 2.92 |
| 02/16 | 4,350 | 4,485 | 4,345 | 4,435 | +0.45% | 11,700 | 276億2472万 | +8.25% | 21.57 | 2.9 |
| 02/15 | 4,450 | 4,475 | 4,395 | 4,415 | -0.45% | 4,800 | 275億15万 | +8.03% | 21.47 | 2.89 |
| 02/14 | 4,290 | 4,435 | 4,280 | 4,435 | +0.8% | 13,300 | 276億2472万 | +8.73% | 21.57 | 2.9 |
| 02/13 | 4,140 | 4,425 | 4,105 | 4,400 | +7.06% | 46,700 | 274億672万 | +7.95% | 21.4 | 2.88 |
| 02/09 | 4,160 | 4,195 | 4,095 | 4,110 | -1.2% | 10,700 | 256億36万 | +0.86% | 19.99 | 2.69 |
| 02/08 | 4,140 | 4,170 | 4,070 | 4,160 | +1.22% | 8,900 | 259億1180万 | +1.74% | 20.23 | 2.72 |
| 02/07 | 4,095 | 4,135 | 4,065 | 4,110 | +0.12% | 10,700 | 256億36万 | +0.37% | 19.99 | 2.69 |
| 02/06 | 4,130 | 4,130 | 3,995 | 4,105 | -1.44% | 24,900 | 255億6922万 | -0.02% | 19.97 | 2.69 |
| 02/05 | 4,115 | 4,190 | 4,050 | 4,165 | +2.33% | 22,600 | 259億4295万 | +1.09% | 20.26 | 2.73 |
| 02/02 | 4,105 | 4,105 | 4,010 | 4,070 | -0.73% | 8,100 | 253億5121万 | -1.38% | 19.8 | 2.67 |
| 02/01 | 4,110 | 4,110 | 4,035 | 4,100 | -0.24% | 4,800 | 255億3808万 | -0.87% | 19.94 | 2.69 |
| 01/31 | 4,150 | 4,150 | 4,065 | 4,110 | -0.96% | 10,700 | 256億36万 | -0.87% | 19.99 | 2.69 |
| 01/30 | 4,025 | 4,155 | 4,010 | 4,150 | +4.01% | 20,200 | 258億4952万 | -0.14% | 20.19 | 2.72 |
| 01/29 | 3,895 | 3,990 | 3,895 | 3,990 | +2.57% | 4,700 | 248億5291万 | -4.27% | 19.41 | 2.61 |
| 01/26 | 3,895 | 3,935 | 3,850 | 3,890 | +0.26% | 26,800 | 242億3003万 | -7.09% | 18.92 | 2.55 |
| 01/25 | 3,880 | 3,915 | 3,845 | 3,880 | 0% | 11,300 | 241億6774万 | -7.88% | 18.87 | 2.54 |
| 01/24 | 3,990 | 3,990 | 3,855 | 3,880 | -2.02% | 12,300 | 241億6774万 | -8.32% | 18.87 | 2.54 |
| 01/23 | 3,940 | 4,005 | 3,930 | 3,960 | +1.67% | 6,800 | 246億6604万 | -6.8% | 19.26 | 2.59 |
| 01/22 | 3,975 | 4,005 | 3,840 | 3,895 | -1.39% | 28,100 | 242億6117万 | -8.76% | 18.95 | 2.55 |
| 01/19 | 3,965 | 4,005 | 3,935 | 3,950 | 0% | 8,200 | 246億376万 | -7.86% | 19.21 | 2.59 |
| 01/18 | 3,990 | 4,000 | 3,915 | 3,950 | -1% | 9,000 | 246億376万 | -8.08% | 19.21 | 2.59 |
| 01/17 | 4,070 | 4,100 | 3,975 | 3,990 | -2.09% | 16,000 | 248億5291万 | -7.3% | 19.41 | 2.61 |
| 01/16 | 4,115 | 4,200 | 4,075 | 4,075 | -1.57% | 10,300 | 253億8236万 | -5.52% | 19.82 | 2.67 |
| 01/15 | 4,045 | 4,150 | 4,045 | 4,140 | +1.85% | 14,700 | 257億8723万 | -4.23% | 20.14 | 2.71 |
| 01/12 | 4,165 | 4,180 | 4,040 | 4,065 | -2.87% | 26,400 | 253億2007万 | -6.01% | 19.77 | 2.66 |
| 01/11 | 4,285 | 4,285 | 4,080 | 4,185 | -0.71% | 15,600 | 260億6752万 | -3.39% | 20.36 | 2.74 |
| 01/10 | 4,335 | 4,335 | 4,195 | 4,215 | -2.99% | 10,600 | 262億5439万 | -2.66% | 20.5 | 2.76 |
| 01/09 | 4,395 | 4,485 | 4,270 | 4,345 | -0.91% | 20,200 | 270億6413万 | +0.39% | 21.13 | 2.85 |
| 01/05 | 4,590 | 4,590 | 4,365 | 4,385 | -1.46% | 11,100 | 273億1328万 | +1.48% | 21.33 | 2.87 |
| 01/04 | 4,325 | 4,460 | 4,300 | 4,450 | +2.89% | 8,900 | 277億1816万 | +3.3% | 21.64 | 2.91 |
| 2023 | ||||||||||
| 12/29 | 4,370 | 4,375 | 4,310 | 4,325 | -1.03% | 3,300 | 269億3956万 | +0.84% | 21.04 | 2.9 |
| 12/28 | 4,495 | 4,495 | 4,320 | 4,370 | -2.02% | 6,600 | 272億1985万 | +2.15% | 21.26 | 2.93 |
| 12/27 | 4,355 | 4,485 | 4,340 | 4,460 | +2.76% | 5,600 | 277億8044万 | +4.57% | 21.69 | 2.99 |
| 12/26 | 4,325 | 4,375 | 4,290 | 4,340 | +0.7% | 5,600 | 270億3299万 | +2% | 21.11 | 2.91 |
| 12/25 | 4,330 | 4,395 | 4,295 | 4,310 | -0.46% | 3,600 | 268億4612万 | +1.39% | 20.96 | 2.89 |
| 12/22 | 4,305 | 4,420 | 4,305 | 4,330 | -0.69% | 7,400 | 269億7070万 | +1.86% | 21.06 | 2.9 |
| 12/21 | 4,450 | 4,505 | 4,295 | 4,360 | -2.02% | 8,500 | 271億5756万 | +2.71% | 21.21 | 2.92 |
| 12/20 | 4,480 | 4,500 | 4,390 | 4,450 | -0.67% | 3,600 | 277億1816万 | +5.18% | 21.64 | 2.98 |
| 12/19 | 4,435 | 4,530 | 4,435 | 4,480 | -0.55% | 1,400 | 279億502万 | +6.31% | 21.79 | 3 |
| 12/18 | 4,330 | 4,550 | 4,305 | 4,505 | +2.97% | 11,400 | 280億6074万 | +7.57% | 21.91 | 3.02 |
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 | 743 74,300 4/5 | 241 24,100 3/17 | 144,700 1,447 8/27 | - | - | +29.52% 8/27 | -23.11% 11/8 |
| 2009年 3月期 | 307 30,700 5/19 | 144 14,400 10/9 | 61,800 618 5/19 | - | - | +17.32% 5/19 | -26.28% 10/8 |
| 2010年 3月期 | 552 55,200 3/23 | 182 18,210 4/1 | 127,600 1,276 3/5 | - | - | +65.87% 4/19 | -12.71% 10/2 |
| 2011年 3月期 | 895 89,500 4/19 | 280 28,010 8/17 | 461,600 4,616 3/4 | 53億2990万 | 16億6805万 | +95.78% 8/31 | -41.99% 3/16 |
| 2012年 3月期 | 717 71,700 5/12 | 321 32,100 11/28 | 148,900 1,489 3/23 | 42億6987万 | 19億1161万 | +13.98% 5/12 | -21.08% 8/9 |
| 2013年 3月期 | 2,189 218,900 2/27 | 337 33,700 6/4 | 546,800 5,468 2/26 | 130億3593万 | 20億690万 | +143.24% 2/26 | -20.69% 4/4 |
| 2014年 3月期 | 1,850 185,000 5/8 | 673 2/4 67,300 6/27 | 303,700 3,037 8/8 | 110億1712万 | 40億8941万 | +34.61% 8/8 | -34.79% 6/7 |
| 2015年 3月期 | 2,119 3/16 | 566 5/21 | 1,276,400 3/16 | 129億4030万 | 34億4512万 | +84.82% 3/16 | -27.46% 5/20 |
| 2016年 3月期 | 2,072 4/16 | 757 2/24 | 570,400 4/15 | 126億7732万 | 46億6372万 | +19.29% 2/29 | -29.16% 8/25 |
| 2017年 3月期 | 1,770 3/9 | 775 4/6 | 1,022,300 9/30 | 109億461万 | 47億7462万 | +50.86% 10/5 | -18.3% 11/9 |
| 2018年 3月期 | 2,510 2/20 | 1,248 4/13 | 1,302,000 10/3 | 154億6360万 | 76億8867万 | +31.66% 2/20 | -17.13% 11/14 |
| 2019年 3月期 | 2,895 9/18 | 1,757 12/25 | 219,900 2/12 | 178億3551万 | 108億2452万 | +22.85% 9/14 | -21.35% 12/25 |
| 2020年 3月期 | 3,100 1/14 | 1,750 3/13 | 219,100 2/10 | 190億9848万 | 107億8140万 | +14.9% 5/15 | -27.58% 3/13 |
| 2021年 3月期 | 4,385 9/30 | 2,382 4/22 | 121,500 2/8 | 270億3264万 | 146億7502万 | +17.26% 8/24 | -11.33% 2/19 |
| 2022年 3月期 | 5,810 11/22 8/30 | 2,816 5/13 | 78,600 5/17 | 358億4653万 | 173億6852万 | +25.49% 6/1 | -19.17% 1/25 |
| 2023年 3月期 | 4,430 4/1 | 2,875 10/13 | 118,000 11/14 | 273億3221万 | 177億6405万 | +13.87% 11/15 | -17.28% 5/25 |
| 2024年 3月期 | 4,840 2/21 | 2,899 6/2 | 93,800 6/9 | 301億4739万 | 180億3409万 | +18.74% 6/19 | -15.5% 11/13 |
| 最新 | 4,265 2024/5/17 | 8,700 | 265億6583万 | +4.23% 4,092 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -60%（0.4倍）
- 2008/12/30 vs 2007/12/28
- -35%（0.65倍）
- 2009/12/30 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/30
- 175%（2.75倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- 29%（1.29倍）
- 2013/12/30 vs 2012/12/28
- 86%（1.86倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 20%（1.2倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- 56%（1.56倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- 39%（1.39倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/05/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
144円（2008/10/09） - 2862%（29.62倍）
4,265円（5/17）