株価チャート
株価
5/14
- 前日 (5/13)
- 159
- 始値
- 160
- 高値
- 171
- 安値
- 141
- 終値 -2.52%
- 155
- 出来高 +817.59%
- 2,441,700
乖離率
- 株価（5日）
移動平均値 - -3.73%
161 - 株価（25日）
移動平均値 - +2.65%
151 - 出来高（5日）
移動平均値 - +224.86%
751,620
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 | 160 | 171 | 141 | 155 | -2.52% | 2,441,700 | 190億2280万 | +2.65% | 31.08 | 1.04 |
| 05/13 | 162 | 163 | 159 | 159 | -3.64% | 266,100 | 195億1372万 | +5.3% | 31.88 | 1.06 |
| 05/10 | 163 | 165 | 160 | 165 | +1.85% | 202,300 | 202億5008万 | +9.27% | 33.08 | 1.11 |
| 05/09 | 167 | 170 | 161 | 162 | -1.82% | 422,400 | 198億8190万 | +8% | 32.48 | 1.08 |
| 05/08 | 167 | 170 | 163 | 165 | -0.6% | 425,600 | 202億5008万 | +10% | 33.08 | 1.11 |
| 05/07 | 156 | 169 | 156 | 166 | +7.1% | 966,300 | 203億7281万 | +10.67% | 33.28 | 1.11 |
| 05/02 | 155 | 159 | 155 | 155 | -1.27% | 154,500 | 190億2280万 | +3.33% | 31.08 | 1.04 |
| 05/01 | 155 | 160 | 154 | 157 | +1.29% | 222,800 | 192億6826万 | +4.67% | 31.48 | 1.05 |
| 04/30 | 160 | 160 | 153 | 155 | -3.13% | 491,600 | 190億2280万 | +3.33% | 31.08 | 1.04 |
| 04/26 | 151 | 160 | 148 | 160 | +8.11% | 1,259,500 | 196億3644万 | +6.67% | 32.08 | 1.07 |
| 04/25 | 148 | 152 | 147 | 148 | +1.37% | 548,000 | 181億6371万 | -1.33% | 29.67 | 0.99 |
| 04/24 | 142 | 147 | 142 | 146 | +2.82% | 263,100 | 179億1825万 | -3.31% | 29.27 | 0.98 |
| 04/23 | 143 | 144 | 141 | 142 | -0.7% | 164,500 | 174億2734万 | -6.58% | 28.47 | 0.95 |
| 04/22 | 137 | 143 | 137 | 143 | +4.38% | 360,700 | 175億5007万 | -6.54% | 28.67 | 0.96 |
| 04/19 | 143 | 143 | 135 | 137 | -3.52% | 656,300 | 168億1370万 | -10.46% | 27.47 | 0.92 |
| 04/18 | 141 | 145 | 141 | 142 | 0% | 568,600 | 174億2734万 | -8.39% | 28.47 | 0.95 |
| 04/17 | 146 | 147 | 142 | 142 | -2.07% | 348,900 | 174億2734万 | -8.97% | 28.47 | 0.95 |
| 04/16 | 145 | 147 | 145 | 145 | -1.36% | 326,100 | 177億9553万 | -7.64% | 29.07 | 0.97 |
| 04/15 | 147 | 148 | 146 | 147 | -0.68% | 130,600 | 180億4098万 | -6.96% | 29.47 | 0.98 |
| 04/12 | 148 | 150 | 146 | 148 | 0% | 277,700 | 181億6371万 | -6.92% | 29.67 | 0.99 |
| 04/11 | 148 | 149 | 147 | 148 | 0% | 148,100 | 181億6371万 | -7.5% | 29.67 | 0.99 |
| 04/10 | 150 | 153 | 148 | 148 | -1.99% | 275,200 | 181億6371万 | -8.07% | 29.67 | 0.99 |
| 04/09 | 146 | 151 | 146 | 151 | +2.72% | 254,700 | 185億3038万 | -6.79% | 30.27 | 1.01 |
| 04/08 | 148 | 152 | 147 | 147 | -1.34% | 391,100 | 180億4098万 | -9.82% | 29.47 | 0.98 |
| 04/05 | 146 | 150 | 145 | 149 | 0% | 556,500 | 182億8644万 | -9.15% | 29.87 | 1 |
| 04/04 | 154 | 154 | 148 | 149 | -2.61% | 342,300 | 182億8644万 | -9.7% | 29.87 | 1 |
| 04/03 | 149 | 154 | 147 | 153 | +1.32% | 965,700 | 187億7735万 | -7.27% | 30.67 | 1.02 |
| 04/02 | 158 | 160 | 151 | 151 | -5.03% | 911,100 | 185億3189万 | -9.04% | 30.27 | 1.01 |
| 04/01 | 162 | 163 | 157 | 159 | -1.24% | 416,300 | 195億1372万 | -4.79% | 31.88 | 1.06 |
| 03/29 | 160 | 164 | 159 | 161 | +1.9% | 378,600 | 197億5917万 | -4.17% | 18.1 | 1.08 |
| 03/28 | 161 | 162 | 158 | 158 | -3.07% | 511,700 | 193億9099万 | -5.95% | 17.76 | 1.06 |
| 03/27 | 164 | 165 | 161 | 163 | +1.24% | 371,600 | 200億463万 | -3.55% | 18.32 | 1.09 |
| 03/26 | 163 | 164 | 160 | 161 | -1.23% | 595,300 | 197億5917万 | -5.29% | 18.1 | 1.08 |
| 03/25 | 161 | 172 | 161 | 163 | +2.52% | 1,362,400 | 200億463万 | -4.68% | 18.32 | 1.09 |
| 03/22 | 163 | 163 | 158 | 159 | -1.85% | 809,000 | 195億1372万 | -7.02% | 17.88 | 1.06 |
| 03/21 | 164 | 167 | 162 | 162 | -1.22% | 494,400 | 198億8028万 | -5.26% | 18.21 | 1.08 |
| 03/19 | 166 | 167 | 164 | 164 | -1.2% | 346,300 | 201億2571万 | -4.65% | 18.44 | 1.1 |
| 03/18 | 163 | 169 | 163 | 166 | +1.84% | 544,000 | 203億7115万 | -3.49% | 18.66 | 1.11 |
| 03/15 | 166 | 167 | 163 | 163 | -2.4% | 767,000 | 200億300万 | -5.23% | 18.32 | 1.09 |
| 03/14 | 167 | 169 | 165 | 167 | 0% | 362,900 | 204億9387万 | -3.47% | 18.77 | 1.12 |
| 03/13 | 171 | 171 | 166 | 167 | -1.76% | 465,700 | 204億9387万 | -3.47% | 18.77 | 1.12 |
| 03/12 | 168 | 172 | 166 | 170 | +0.59% | 687,800 | 208億6202万 | -2.3% | 19.11 | 1.14 |
| 03/11 | 170 | 171 | 167 | 169 | -0.59% | 704,300 | 207億3930万 | -2.87% | 19 | 1.13 |
| 03/08 | 172 | 175 | 170 | 170 | -1.73% | 647,500 | 208億6202万 | -2.3% | 19.11 | 1.14 |
| 03/07 | 173 | 179 | 172 | 173 | +0.58% | 711,700 | 212億3017万 | -1.14% | 19.45 | 1.16 |
| 03/06 | 171 | 175 | 170 | 172 | -0.58% | 285,600 | 211億746万 | -1.71% | 19.34 | 1.15 |
| 03/05 | 172 | 174 | 169 | 173 | -0.57% | 358,900 | 212億3017万 | -1.14% | 19.45 | 1.16 |
| 03/04 | 174 | 177 | 171 | 174 | 0% | 412,200 | 213億5289万 | -0.57% | 19.56 | 1.17 |
| 03/01 | 171 | 177 | 171 | 174 | +1.16% | 436,600 | 213億5289万 | -1.14% | 19.56 | 1.17 |
| 02/29 | 172 | 174 | 169 | 172 | -0.58% | 572,700 | 211億746万 | -2.27% | 19.34 | 1.15 |
| 02/28 | 174 | 179 | 173 | 173 | 0% | 476,400 | 212億3017万 | -2.26% | 19.45 | 1.16 |
| 02/27 | 175 | 177 | 173 | 173 | -1.7% | 519,000 | 212億3017万 | -2.26% | 19.45 | 1.16 |
| 02/26 | 172 | 177 | 172 | 176 | +2.33% | 361,300 | 215億9833万 | -1.12% | 19.78 | 1.18 |
| 02/22 | 175 | 176 | 172 | 172 | -1.71% | 263,500 | 211億746万 | -3.37% | 19.34 | 1.15 |
| 02/21 | 180 | 180 | 173 | 175 | -2.23% | 437,700 | 214億7561万 | -2.23% | 19.67 | 1.17 |
| 02/20 | 184 | 184 | 177 | 179 | -2.72% | 518,700 | 219億6648万 | 0% | 20.12 | 1.2 |
| 02/19 | 173 | 189 | 173 | 184 | +6.36% | 1,210,200 | 225億8007万 | +2.22% | 20.68 | 1.23 |
| 02/16 | 164 | 174 | 162 | 173 | +5.49% | 695,300 | 212億3017万 | -3.89% | 19.45 | 1.16 |
| 02/15 | 173 | 174 | 164 | 164 | -4.09% | 1,000,200 | 201億2571万 | -9.39% | 18.44 | 1.1 |
| 02/14 | 178 | 179 | 171 | 171 | -3.93% | 709,000 | 209億8474万 | -6.04% | 19.22 | 1.15 |
| 02/13 | 177 | 179 | 174 | 178 | +1.71% | 639,800 | 218億4376万 | -2.73% | 20.01 | 1.19 |
| 02/09 | 174 | 177 | 174 | 175 | +1.16% | 384,000 | 214億7561万 | -4.37% | 19.67 | 1.17 |
| 02/08 | 173 | 176 | 171 | 173 | -0.57% | 389,100 | 212億3017万 | -5.98% | 19.45 | 1.16 |
| 02/07 | 175 | 177 | 173 | 174 | -1.69% | 314,800 | 213億5289万 | -5.95% | 19.56 | 1.17 |
| 02/06 | 180 | 180 | 176 | 177 | -2.75% | 406,200 | 217億2105万 | -4.32% | 19.9 | 1.19 |
| 02/05 | 181 | 185 | 177 | 182 | +0.55% | 414,300 | 223億3463万 | -2.15% | 20.46 | 1.22 |
| 02/02 | 173 | 181 | 173 | 181 | +4.62% | 613,100 | 222億1192万 | -2.69% | 20.35 | 1.21 |
| 02/01 | 172 | 174 | 169 | 173 | 0% | 540,300 | 212億3017万 | -6.99% | 19.45 | 1.16 |
| 01/31 | 175 | 179 | 172 | 173 | -2.26% | 330,500 | 212億3017万 | -7.49% | 19.45 | 1.16 |
| 01/30 | 178 | 179 | 171 | 177 | 0% | 1,057,600 | 217億2105万 | -5.35% | 19.9 | 1.19 |
| 01/29 | 183 | 185 | 177 | 177 | -3.28% | 629,800 | 217億2105万 | -5.85% | 19.9 | 1.19 |
| 01/26 | 183 | 186 | 182 | 183 | 0% | 390,300 | 224億5735万 | -3.17% | 20.57 | 1.23 |
| 01/25 | 184 | 184 | 181 | 183 | -1.61% | 452,700 | 224億5735万 | -3.68% | 20.57 | 1.23 |
| 01/24 | 185 | 187 | 183 | 186 | 0% | 329,100 | 228億2551万 | -2.62% | 20.91 | 1.25 |
| 01/23 | 189 | 191 | 184 | 186 | -1.06% | 387,800 | 228億2551万 | -2.62% | 20.91 | 1.25 |
| 01/22 | 185 | 190 | 183 | 188 | +1.62% | 327,800 | 230億7094万 | -2.08% | 21.13 | 1.26 |
| 01/19 | 184 | 185 | 182 | 185 | 0% | 376,900 | 227億279万 | -3.65% | 20.8 | 1.24 |
| 01/18 | 187 | 188 | 185 | 185 | -0.54% | 158,800 | 227億279万 | -4.15% | 20.8 | 1.24 |
| 01/17 | 189 | 191 | 184 | 186 | -1.59% | 661,400 | 228億2551万 | -4.12% | 20.91 | 1.25 |
| 01/16 | 190 | 193 | 189 | 189 | -1.05% | 214,100 | 231億9366万 | -3.08% | 21.25 | 1.27 |
| 01/15 | 190 | 193 | 188 | 191 | +0.53% | 344,600 | 234億3909万 | -2.55% | 21.47 | 1.28 |
| 01/12 | 190 | 192 | 188 | 190 | -0.52% | 385,500 | 233億1638万 | -3.55% | 21.36 | 1.27 |
| 01/11 | 195 | 195 | 190 | 191 | -0.52% | 287,900 | 234億3909万 | -4.02% | 21.47 | 1.28 |
| 01/10 | 196 | 196 | 191 | 192 | -1.54% | 365,100 | 235億6181万 | -4% | 21.58 | 1.29 |
| 01/09 | 202 | 202 | 192 | 195 | +3.17% | 719,200 | 239億2997万 | -2.99% | 21.92 | 1.31 |
| 01/05 | 193 | 194 | 189 | 189 | -2.07% | 442,800 | 231億9366万 | -6.9% | 21.25 | 1.27 |
| 01/04 | 186 | 193 | 186 | 193 | +1.58% | 465,700 | 236億8453万 | -5.39% | 21.7 | 1.29 |
| 2023 | ||||||||||
| 12/29 | 189 | 192 | 188 | 190 | -1.04% | 353,200 | 233億1638万 | -7.32% | 21.07 | 1.24 |
| 12/28 | 184 | 192 | 181 | 192 | +4.35% | 662,000 | 235億6181万 | -6.8% | 21.29 | 1.25 |
| 12/27 | 184 | 186 | 181 | 184 | +1.1% | 1,027,300 | 225億8007万 | -11.11% | 20.4 | 1.2 |
| 12/26 | 186 | 190 | 182 | 182 | -2.67% | 638,600 | 223億3463万 | -12.92% | 20.18 | 1.18 |
| 12/25 | 191 | 193 | 186 | 187 | -2.09% | 427,300 | 229億4822万 | -10.95% | 20.74 | 1.22 |
| 12/22 | 195 | 196 | 190 | 191 | -2.05% | 493,100 | 234億3909万 | -9.48% | 21.18 | 1.24 |
| 12/21 | 197 | 199 | 195 | 195 | -2.01% | 304,700 | 239億2997万 | -8.02% | 21.62 | 1.27 |
| 12/20 | 201 | 202 | 198 | 199 | -1.97% | 323,500 | 244億2084万 | -6.13% | 22.07 | 1.3 |
| 12/19 | 198 | 203 | 197 | 203 | +4.1% | 309,400 | 249億1171万 | -4.69% | 22.51 | 1.32 |
| 12/18 | 200 | 202 | 195 | 195 | -2.99% | 541,400 | 239億2997万 | -8.45% | 21.62 | 1.27 |
| 12/15 | 201 | 203 | 200 | 201 | +1.01% | 323,900 | 246億6627万 | -6.07% | 22.29 | 1.31 |
| 12/14 | 203 | 207 | 198 | 199 | -1.49% | 361,700 | 244億2084万 | -7.01% | 22.07 | 1.3 |
| 12/13 | 201 | 204 | 200 | 202 | 0% | 375,400 | 247億8899万 | -5.61% | 22.4 | 1.31 |
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 | 1,524 762,000 4/12 | 193 96,600 3/28 | 561,000 1,122 4/5 | - | - | +39.72% 10/9 | -34.89% 5/21 |
| 2009年 3月期 | 385 192,500 8/20 | 33 16,810 3/5 16,810 3/4 他2件 | 725,500 1,451 8/20 | - | - | +156.99% 4/10 | -49.91% 10/28 |
| 2010年 3月期 | 161 80,400 4/10 | 38 19,000 3/15 | 227,000 454 3/24 | - | - | +85.98% 3/23 | -37.57% 9/30 |
| 2011年 3月期 | 106 53,000 4/2 | 32 16,000 3/15 | 1,068,000 2,136 4/20 | 8億5812万 | 2億5905万 | +53.35% 8/23 | -38.12% 3/15 |
| 2012年 3月期 | 61 30,300 7/1 | 15 7,270 1/18 7,250 1/17 | 1,872,500 3,745 2/29 | 4億9058万 | 1億1738万 | +48.02% 7/1 | -31.94% 8/12 |
| 2013年 3月期 | 57 28,480 6/25 | 15 7,300 5/29 | 2,724,500 5,449 6/25 | 4億6111万 | 1億1819万 | +129.54% 6/22 | -24.01% 7/25 |
| 2014年 3月期 | 76 380 1/6 | 20 10,460 8/27 10,230 8/26 他3件 | 9,942,000 1,988,400 10/8 | 18億7685万 | 1億6320万 | +72.64% 9/2 | -26.16% 6/11 |
| 2015年 3月期 | 288 1,440 10/14 | 40 201 5/20 200 4/30 他2件 | 3,348,500 669,700 10/14 | 102億1550万 | 12億4501万 | +95.49% 10/14 | -20.7% 11/18 |
| 2016年 3月期 | 550 2,750 7/7 | 140 2/12 | 17,816,100 3/2 | 207億4627万 | 52億8787万 | +57.25% 3/2 | -32.2% 8/25 |
| 2017年 3月期 | 377 1/30 | 120 11/9 | 26,772,300 1/25 | 148億9361万 | 47億4067万 | +77.57% 1/24 | -19.49% 4/24 |
| 2018年 3月期 | 1,820 6/19 | 196 4/25 | 27,924,700 5/24 | 727億7379万 | 78億3129万 | +158.61% 6/9 | -24.15% 7/19 |
| 2019年 3月期 | 1,843 5/23 | 292 2/18 | 24,136,700 5/17 | 1051億3430万 | 166億6070万 | +55.95% 5/17 | -33.03% 11/16 |
| 2020年 3月期 | 505 6/27 | 79 3/13 | 16,414,400 7/17 | 295億2613万 | 46億1894万 | +31.29% 6/26 | -34.92% 3/13 |
| 2021年 3月期 | 269 2/24 | 68 1/5 | 44,681,400 2/19 | 253億5351万 | 59億5397万 | +128.39% 2/18 | -12.91% 4/23 |
| 2022年 3月期 | 491 1/6 | 128 7/9 | 41,206,700 1/5 | 571億5765万 | 129億3491万 | +67.68% 12/21 | -26.34% 2/24 |
| 2023年 3月期 | 740 6/13 | 206 2/15 | 28,515,900 5/17 | 862億6971万 | 252億7945万 | +63.52% 5/16 | -23.18% 2/15 |
| 最新 | 155 2024/5/14 | 2,441,700 | 190億2280万 | +2.65% 151 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -83%（0.17倍）
- 2008/12/30 vs 2007/12/28
- -75%（0.25倍）
- 2009/12/30 vs 2008/12/30
- -57%（0.43倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- -63%（0.37倍）
- 2012/12/28 vs 2011/12/30
- 32%（1.32倍）
- 2013/12/30 vs 2012/12/28
- 180%（2.8倍）
- 2014/12/30 vs 2013/12/30
- 147%（2.47倍）
- 2015/12/30 vs 2014/12/30
- 81%（1.81倍）
- 2016/12/30 vs 2015/12/30
- -52%（0.48倍）
- 2017/12/29 vs 2016/12/30
- 350%（4.5倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -54%（0.46倍）
- 2020/12/30 vs 2019/12/30
- -62%（0.38倍）
- 2021/12/30 vs 2020/12/30
- 379%（4.79倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -36%（0.64倍）
- 2024/05/14 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
15円（2012/05/29） - 962%（10.62倍）
155円（5/14）