株価チャート
株価
5/14
- 前日 (5/13)
- 1,099
- 始値
- 1,000
- 高値
- 1,001
- 安値
- 975
- 終値 -10.01%
- 989
- 出来高 +309.33%
- 61,400
乖離率
- 株価（5日）
移動平均値 - -6.17%
1,054 - 株価（25日）
移動平均値 - -5%
1,041 - 出来高（5日）
移動平均値 - +259.91%
17,060
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 | 1,000 | 1,001 | 975 | 989 | -10.01% | 61,400 | 73億3244万 | -5% | 23.94 | 1.33 |
| 05/13 | 1,077 | 1,113 | 1,061 | 1,099 | +3.78% | 15,000 | 81億4798万 | +5.17% | 26.61 | 1.48 |
| 05/10 | 1,078 | 1,078 | 1,055 | 1,059 | -0.28% | 4,100 | 78億5142万 | +1.24% | 25.64 | 1.43 |
| 05/09 | 1,063 | 1,063 | 1,061 | 1,062 | -0.09% | 300 | 78億7366万 | +1.43% | 25.71 | 1.43 |
| 05/08 | 1,078 | 1,087 | 1,062 | 1,063 | -1.12% | 4,500 | 78億8108万 | +1.53% | 25.73 | 1.43 |
| 05/07 | 1,060 | 1,075 | 1,046 | 1,075 | +3.86% | 4,300 | 79億7005万 | +2.67% | 26.02 | 1.45 |
| 05/02 | 1,024 | 1,059 | 1,017 | 1,035 | +1.17% | 4,800 | 76億7349万 | -1.15% | 25.06 | 1.39 |
| 05/01 | 1,031 | 1,037 | 1,023 | 1,023 | -0.78% | 800 | 75億8452万 | -2.66% | 24.77 | 1.38 |
| 04/30 | 1,030 | 1,033 | 1,016 | 1,031 | +1.28% | 3,500 | 76億4383万 | -2.27% | 24.96 | 1.39 |
| 04/26 | 1,018 | 1,027 | 1,017 | 1,018 | -0.68% | 700 | 75億4745万 | -4.05% | 24.65 | 1.37 |
| 04/25 | 1,020 | 1,025 | 1,018 | 1,025 | -0.1% | 700 | 75億9935万 | -3.76% | 24.81 | 1.38 |
| 04/24 | 1,028 | 1,028 | 1,016 | 1,026 | +2.09% | 1,200 | 76億676万 | -3.84% | 24.84 | 1.38 |
| 04/23 | 1,004 | 1,027 | 1,002 | 1,005 | -0.1% | 3,300 | 74億5107万 | -6.07% | 24.33 | 1.35 |
| 04/22 | 998 | 1,011 | 997 | 1,006 | +0.1% | 7,800 | 74億5848万 | -6.24% | 24.35 | 1.35 |
| 04/19 | 1,029 | 1,033 | 1,003 | 1,005 | -2.43% | 6,200 | 74億5107万 | -6.51% | 24.33 | 1.35 |
| 04/18 | 1,035 | 1,035 | 1,025 | 1,030 | -0.48% | 1,600 | 76億3642万 | -4.36% | 24.94 | 1.39 |
| 04/17 | 1,015 | 1,036 | 1,012 | 1,035 | +0.98% | 5,100 | 76億7349万 | -3.9% | 25.06 | 1.39 |
| 04/16 | 1,044 | 1,044 | 1,008 | 1,025 | -2.47% | 9,700 | 75億9935万 | -4.74% | 24.81 | 1.38 |
| 04/15 | 1,047 | 1,059 | 1,045 | 1,051 | -0.85% | 3,800 | 77億9211万 | -2.23% | 25.44 | 1.41 |
| 04/12 | 1,062 | 1,067 | 1,056 | 1,060 | +0.76% | 3,000 | 78億5884万 | -1.4% | 25.66 | 1.43 |
| 04/11 | 1,057 | 1,075 | 1,050 | 1,052 | -0.75% | 2,700 | 77億9952万 | -2.14% | 25.47 | 1.42 |
| 04/10 | 1,058 | 1,070 | 1,056 | 1,060 | -0.19% | 2,700 | 78億5884万 | -1.58% | 25.66 | 1.43 |
| 04/09 | 1,068 | 1,073 | 1,062 | 1,062 | -0.38% | 2,700 | 78億7366万 | -1.39% | 25.71 | 1.43 |
| 04/08 | 1,070 | 1,083 | 1,065 | 1,066 | -0.09% | 3,000 | 79億332万 | -1.11% | 25.81 | 1.43 |
| 04/05 | 1,095 | 1,095 | 1,061 | 1,067 | -2.73% | 6,200 | 79億1073万 | -1.02% | 25.83 | 1.44 |
| 04/04 | 1,103 | 1,103 | 1,081 | 1,097 | -0.72% | 4,000 | 81億3315万 | +1.76% | 26.56 | 1.48 |
| 04/03 | 1,068 | 1,133 | 1,066 | 1,105 | +1.75% | 14,000 | 81億9247万 | +2.6% | 26.75 | 1.49 |
| 04/02 | 1,070 | 1,090 | 1,060 | 1,086 | +1.88% | 3,800 | 80億5160万 | +0.93% | 26.29 | 1.46 |
| 04/01 | 1,078 | 1,133 | 1,065 | 1,066 | +0.66% | 8,800 | 79億332万 | -0.93% | 25.81 | 1.43 |
| 03/29 | 1,092 | 1,092 | 1,056 | 1,059 | -2.04% | 17,500 | 78億5142万 | -1.67% | 13.2 | 1.42 |
| 03/28 | 1,110 | 1,110 | 1,071 | 1,081 | -3.65% | 17,800 | 80億1453万 | +0.19% | 13.48 | 1.45 |
| 03/27 | 1,146 | 1,146 | 1,115 | 1,122 | -2.09% | 22,100 | 83億1850万 | +3.79% | 13.99 | 1.51 |
| 03/26 | 1,150 | 1,169 | 1,130 | 1,146 | -2.39% | 21,300 | 84億9644万 | +6.11% | 14.29 | 1.54 |
| 03/25 | 1,139 | 1,400 | 1,139 | 1,174 | +5.77% | 288,200 | 87億403万 | +8.91% | 14.64 | 1.58 |
| 03/22 | 1,090 | 1,113 | 1,090 | 1,110 | +1.83% | 12,500 | 82億2954万 | +3.26% | 13.84 | 1.49 |
| 03/21 | 1,088 | 1,096 | 1,073 | 1,090 | +0.18% | 4,500 | 80億8126万 | +1.58% | 13.59 | 1.47 |
| 03/19 | 1,090 | 1,101 | 1,075 | 1,088 | +0.37% | 9,000 | 80億6643万 | +1.59% | 13.56 | 1.46 |
| 03/18 | 1,040 | 1,090 | 1,040 | 1,084 | +2.85% | 13,100 | 80億3677万 | +1.31% | 13.51 | 1.46 |
| 03/15 | 1,042 | 1,061 | 1,042 | 1,054 | -0.09% | 3,800 | 78億1435万 | -1.4% | 13.14 | 1.42 |
| 03/14 | 1,020 | 1,055 | 1,020 | 1,055 | +3.03% | 1,600 | 78億2177万 | -1.31% | 13.15 | 1.42 |
| 03/13 | 1,021 | 1,024 | 1,013 | 1,024 | +0.89% | 3,800 | 75億9193万 | -4.48% | 12.77 | 1.38 |
| 03/12 | 1,013 | 1,018 | 1,001 | 1,015 | +0.2% | 4,600 | 75億2521万 | -6.11% | 12.65 | 1.37 |
| 03/11 | 1,050 | 1,050 | 1,010 | 1,013 | -3.52% | 15,700 | 75億1038万 | -6.81% | 12.63 | 1.36 |
| 03/08 | 1,055 | 1,067 | 1,050 | 1,050 | -1.04% | 7,000 | 77億8470万 | -3.76% | 13.09 | 1.41 |
| 03/07 | 1,085 | 1,090 | 1,060 | 1,061 | -1.76% | 8,900 | 78億6625万 | -2.84% | 13.23 | 1.43 |
| 03/06 | 1,073 | 1,082 | 1,071 | 1,080 | +0.56% | 3,200 | 80億712万 | -1.28% | 13.46 | 1.45 |
| 03/05 | 1,070 | 1,074 | 1,066 | 1,074 | -0.09% | 5,700 | 79億6263万 | -1.92% | 13.39 | 1.44 |
| 03/04 | 1,073 | 1,085 | 1,073 | 1,075 | +0.47% | 6,100 | 79億7005万 | -2.01% | 13.4 | 1.45 |
| 03/01 | 1,072 | 1,079 | 1,063 | 1,070 | -0.74% | 5,700 | 79億3298万 | -2.55% | 13.34 | 1.44 |
| 02/29 | 1,065 | 1,080 | 1,056 | 1,078 | +0.65% | 5,400 | 79億9229万 | -1.91% | 13.44 | 1.45 |
| 02/28 | 1,090 | 1,090 | 1,063 | 1,071 | -1.02% | 8,800 | 79億4039万 | -2.46% | 13.35 | 1.44 |
| 02/27 | 1,083 | 1,097 | 1,082 | 1,082 | -0.09% | 2,200 | 80億2194万 | -1.55% | 13.49 | 1.46 |
| 02/26 | 1,094 | 1,103 | 1,081 | 1,083 | -1.19% | 12,400 | 80億2936万 | -1.28% | 13.5 | 1.46 |
| 02/22 | 1,105 | 1,108 | 1,095 | 1,096 | -0.9% | 6,100 | 81億2574万 | +0.09% | 13.66 | 1.47 |
| 02/21 | 1,115 | 1,115 | 1,105 | 1,106 | -0.63% | 5,100 | 81億9988万 | +1.37% | 13.79 | 1.49 |
| 02/20 | 1,112 | 1,113 | 1,100 | 1,113 | +1.27% | 6,600 | 82億5178万 | +2.49% | 13.88 | 1.5 |
| 02/19 | 1,110 | 1,110 | 1,097 | 1,099 | -0.09% | 11,300 | 81億4798万 | +1.67% | 13.7 | 1.48 |
| 02/16 | 1,104 | 1,105 | 1,080 | 1,100 | 0% | 12,700 | 81億5540万 | +2.14% | 13.71 | 1.48 |
| 02/15 | 1,059 | 1,104 | 1,055 | 1,100 | +3.87% | 31,900 | 81億5540万 | +2.52% | 13.71 | 1.48 |
| 02/14 | 1,049 | 1,067 | 1,048 | 1,059 | +1.15% | 8,500 | 78億5142万 | -1.03% | 13.2 | 1.42 |
| 02/13 | 1,071 | 1,071 | 1,034 | 1,047 | -0.29% | 16,500 | 77億6245万 | -1.97% | 13.05 | 1.41 |
| 02/09 | 1,045 | 1,075 | 1,021 | 1,050 | -0.76% | 23,200 | 77億8470万 | -1.5% | 13.09 | 1.41 |
| 02/08 | 1,056 | 1,088 | 1,036 | 1,058 | -1.12% | 40,500 | 78億4401万 | -0.66% | 13.19 | 1.42 |
| 02/07 | 1,121 | 1,121 | 1,068 | 1,070 | -4.89% | 52,700 | 79億3298万 | +0.75% | 13.34 | 1.44 |
| 02/06 | 1,106 | 1,148 | 1,099 | 1,125 | -10.43% | 138,200 | 83億4075万 | +6.23% | 14.02 | 1.51 |
| 02/05 | 1,170 | 1,259 | 1,170 | 1,256 | +7.81% | 129,700 | 93億1198万 | +19.28% | 15.66 | 1.69 |
| 02/02 | 1,100 | 1,188 | 1,080 | 1,165 | +6.3% | 42,300 | 86億3731万 | +11.8% | 14.52 | 1.57 |
| 02/01 | 1,097 | 1,109 | 1,091 | 1,096 | -0.09% | 6,100 | 81億2574万 | +6% | 13.66 | 1.47 |
| 01/31 | 1,112 | 1,115 | 1,088 | 1,097 | +0.55% | 5,400 | 81億3315万 | +6.61% | 13.68 | 1.48 |
| 01/30 | 1,128 | 1,128 | 1,090 | 1,091 | -2.85% | 9,500 | 80億8867万 | +6.65% | 13.6 | 1.47 |
| 01/29 | 1,126 | 1,140 | 1,123 | 1,123 | +0.18% | 8,000 | 83億2592万 | +10.42% | 14 | 1.51 |
| 01/26 | 1,100 | 1,123 | 1,095 | 1,121 | +1.91% | 15,400 | 83億1109万 | +10.88% | 13.97 | 1.51 |
| 01/25 | 1,080 | 1,100 | 1,079 | 1,100 | +2.14% | 10,200 | 81億5540万 | +9.56% | 13.71 | 1.48 |
| 01/24 | 1,075 | 1,090 | 1,075 | 1,077 | +0.65% | 4,500 | 79億8487万 | +8.02% | 13.43 | 1.45 |
| 01/23 | 1,079 | 1,083 | 1,061 | 1,070 | -0.93% | 11,500 | 79億3298万 | +7.86% | 13.34 | 1.44 |
| 01/22 | 1,040 | 1,085 | 1,040 | 1,080 | +4.75% | 16,200 | 80億712万 | +9.42% | 13.46 | 1.45 |
| 01/19 | 1,040 | 1,040 | 1,018 | 1,031 | -0.87% | 8,800 | 76億4383万 | +4.99% | 12.85 | 1.39 |
| 01/18 | 1,020 | 1,040 | 1,007 | 1,040 | +3.79% | 13,200 | 77億1056万 | +6.12% | 12.97 | 1.4 |
| 01/17 | 988 | 1,010 | 988 | 1,002 | +1.42% | 14,300 | 74億2882万 | +2.56% | 12.49 | 1.35 |
| 01/16 | 990 | 993 | 980 | 988 | +0.2% | 1,700 | 73億2503万 | +1.23% | 12.32 | 1.33 |
| 01/15 | 996 | 996 | 978 | 986 | -0.8% | 8,000 | 73億1020万 | +1.23% | 12.29 | 1.33 |
| 01/12 | 1,004 | 1,007 | 991 | 994 | -1% | 4,700 | 73億6951万 | +2.16% | 12.39 | 1.34 |
| 01/11 | 1,017 | 1,017 | 1,004 | 1,004 | -1.28% | 2,100 | 74億4365万 | +3.51% | 12.52 | 1.35 |
| 01/10 | 1,011 | 1,019 | 1,011 | 1,017 | +0.69% | 3,000 | 75億4003万 | +5.17% | 12.68 | 1.37 |
| 01/09 | 1,013 | 1,013 | 1,001 | 1,010 | +0.7% | 2,900 | 74億8814万 | +4.66% | 12.59 | 1.36 |
| 01/05 | 1,018 | 1,018 | 1,001 | 1,003 | -1.67% | 3,400 | 74億3624万 | +4.26% | 12.5 | 1.35 |
| 01/04 | 990 | 1,023 | 990 | 1,020 | +3.03% | 20,200 | 75億6228万 | +6.25% | 12.72 | 1.37 |
| 2023 | ||||||||||
| 12/29 | 991 | 991 | 990 | 990 | +0.2% | 300 | 73億3986万 | +3.45% | 12.33 | 1.31 |
| 12/28 | 977 | 992 | 976 | 988 | +1.13% | 2,800 | 73億2503万 | +3.46% | 12.31 | 1.31 |
| 12/27 | 997 | 997 | 969 | 977 | 0% | 9,000 | 72億4347万 | +2.52% | 12.17 | 1.3 |
| 12/26 | 976 | 986 | 973 | 977 | +0.41% | 3,700 | 72億4347万 | +2.63% | 12.17 | 1.3 |
| 12/25 | 972 | 975 | 966 | 973 | +1.14% | 1,800 | 72億1382万 | +2.42% | 12.12 | 1.29 |
| 12/22 | 955 | 966 | 955 | 962 | +1.05% | 1,500 | 71億3226万 | +1.37% | 11.99 | 1.28 |
| 12/21 | 949 | 956 | 949 | 952 | +0.11% | 1,300 | 70億5812万 | +0.42% | 11.86 | 1.26 |
| 12/20 | 955 | 966 | 951 | 951 | -0.11% | 2,200 | 70億5071万 | +0.53% | 11.85 | 1.26 |
| 12/19 | 956 | 958 | 952 | 952 | -0.42% | 1,100 | 70億5812万 | +0.85% | 11.86 | 1.26 |
| 12/18 | 945 | 958 | 945 | 956 | +2.36% | 2,900 | 70億8778万 | +1.38% | 11.91 | 1.27 |
| 12/15 | 932 | 961 | 926 | 934 | -0.85% | 8,200 | 69億2467万 | -0.74% | 11.64 | 1.24 |
| 12/14 | 945 | 945 | 930 | 942 | -0.32% | 2,000 | 69億8398万 | +0.21% | 11.74 | 1.25 |
| 12/13 | 963 | 963 | 945 | 945 | -1.05% | 5,000 | 70億623万 | +0.75% | 11.77 | 1.25 |
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 | 560 448,000 4/27 | 64 51,800 3/28 51,400 3/27 | 10,653,600 13,317 4/25 | - | - | +44.39% 10/9 | -35.19% 8/7 |
| 2009年 3月期 | 148 118,000 6/3 | 30 24,000 10/28 | 969,600 1,212 6/3 | - | - | +54.59% 11/6 | -47.3% 10/10 |
| 2010年 3月期 | 74 59,500 9/1 | 51 41,100 1/7 41,100 12/30 | 34,400 43 8/25 | - | - | +77.82% 4/20 | -11.83% 12/1 |
| 2011年 3月期 | 362 289,500 2/23 | 55 44,650 4/5 44,500 4/2 他2件 | 5,084,800 6,356 2/23 | 25億417万 | 3億8319万 | +88.01% 1/6 | -36.86% 3/15 |
| 2012年 3月期 | 212 169,800 4/25 | 93 74,700 10/4 | 1,468,800 1,836 8/3 | 14億6877万 | 6億4615万 | +39.41% 8/2 | -25.07% 5/25 |
| 2013年 3月期 | 256 205,000 1/21 | 99 79,000 6/4 | 1,124,000 1,405 10/18 | 17億7325万 | 6億8335万 | +37.02% 10/31 | -14.75% 5/18 |
| 2014年 3月期 | 331 1,325 11/25 | 158 630 2/4 | 2,452,000 613,000 11/25 | 22億9225万 | 22億4053万 | +50.67% 11/25 | -23.63% 2/4 |
| 2015年 3月期 | 248 993 11/21 | 162 647 10/14 | 880,800 220,200 11/20 | 35億4838万 | 23億99万 | +28.76% 11/20 | -10.8% 5/15 |
| 2016年 3月期 | 684 2,735 10/16 | 207 829 4/2 | 7,179,200 1,794,800 8/4 | 100億1447万 | 29億7644万 | +65.1% 8/6 | -31.43% 2/12 |
| 2017年 3月期 | 381 1,522 11/25 | 188 750 6/24 | 2,812,800 703,200 10/27 | 56億4205万 | 27億8025万 | +34.7% 10/31 | -19.08% 5/18 |
| 2018年 3月期 | 559 2,235 12/15 | 255 1,020 4/7 | 756,800 189,200 12/15 | 82億8514万 | 37億8114万 | +21.31% 12/15 | -10.69% 2/14 |
| 2019年 3月期 | 602 2,408 5/23 | 415 1,658 12/21 | 443,600 110,900 5/23 | 89億2645万 | 61億4620万 | +13.84% 6/1 | -16.6% 8/7 |
| 2020年 3月期 | 483 1,932 4/3 | 254 1,016 3/13 | 90,000 22,500 1/28 | 71億6192万 | 37億6631万 | +22.14% 4/20 | -24.96% 3/13 |
| 2021年 3月期 | 510 2,040 1/20 | 284 1,134 4/1 | 931,200 232,800 1/20 | 75億6228万 | 42億373万 | +13.39% 5/12 | -6.64% 8/20 |
| 2022年 3月期 | 534 2,134 11/9 | 373 1,493 6/25 | 366,400 91,600 11/9 | 79億1073万 | 55億3455万 | +17.3% 11/9 | -8.38% 5/28 |
| 2023年 3月期 | 1,051 3/28 | 367 1,468 10/7 | 442,000 110,500 1/11 | 77億9211万 | 54億4187万 | +95.36% 1/27 | -6.11% 4/3 |
| 2024年 3月期 | 1,400 3/25 | 853 6/30 | 288,200 3/25 | 103億7960万 | 63億2414万 | +20.43% 8/9 | -8.64% 10/4 |
| 最新 | 989 2024/5/14 | 61,400 | 73億3244万 | -5% 1,041 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- -27%（0.73倍）
- 2010/12/30 vs 2009/12/30
- 146%（2.46倍）
- 2011/12/29 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/29
- 75%（1.75倍）
- 2013/12/30 vs 2012/12/28
- 21%（1.21倍）
- 2014/12/30 vs 2013/12/30
- -17%（0.83倍）
- 2015/12/30 vs 2014/12/30
- 138%（2.38倍）
- 2016/12/30 vs 2015/12/30
- -31%（0.69倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 130%（2.3倍）
- 2024/05/14 vs 2023/12/29
- 0%（1倍）
- 過去安値
30円（2008/10/28） - 3197%（32.97倍）
989円（5/14）