株価チャート
株価
5/17
- 前日 (5/16)
- 1,016
- 始値
- 1,013
- 高値
- 1,025
- 安値
- 1,012
- 終値 +0.3%
- 1,019
- 出来高 +64.29%
- 6,900
乖離率
- 株価（5日）
移動平均値 - -0.59%
1,025 - 株価（25日）
移動平均値 - -3.6%
1,057 - 出来高（5日）
移動平均値 - +7.14%
6,440
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 | 1,013 | 1,025 | 1,012 | 1,019 | +0.3% | 6,900 | 52億2889万 | -3.6% | 8.66 | 0.65 |
| 05/16 | 1,023 | 1,023 | 1,014 | 1,016 | -0.97% | 4,200 | 52億1350万 | -4.06% | 8.64 | 0.64 |
| 05/15 | 1,040 | 1,040 | 1,026 | 1,026 | -0.68% | 3,600 | 52億6481万 | -3.3% | 8.72 | 0.65 |
| 05/14 | 1,033 | 1,033 | 1,027 | 1,033 | +0.29% | 6,300 | 53億73万 | -2.73% | 8.78 | 0.65 |
| 05/13 | 1,021 | 1,043 | 1,021 | 1,030 | -3.1% | 11,200 | 52億8534万 | -3.01% | 8.76 | 0.65 |
| 05/10 | 1,058 | 1,064 | 1,054 | 1,063 | +0.09% | 6,500 | 54億5467万 | 0% | 9.04 | 0.67 |
| 05/09 | 1,063 | 1,063 | 1,062 | 1,062 | -0.09% | 800 | 54億4954万 | -0.09% | 9.03 | 0.67 |
| 05/08 | 1,058 | 1,063 | 1,057 | 1,063 | +0.47% | 1,600 | 54億5467万 | 0% | 9.04 | 0.67 |
| 05/07 | 1,061 | 1,064 | 1,058 | 1,058 | -0.28% | 2,400 | 54億2902万 | -0.47% | 8.99 | 0.67 |
| 05/02 | 1,062 | 1,071 | 1,061 | 1,061 | -0.09% | 1,200 | 54億4441万 | -0.19% | 9.02 | 0.67 |
| 05/01 | 1,062 | 1,062 | 1,062 | 1,062 | 0% | 200 | 54億4954万 | -0.09% | 9.03 | 0.67 |
| 04/30 | 1,066 | 1,069 | 1,062 | 1,062 | -0.38% | 900 | 54億4954万 | -0.19% | 9.03 | 0.67 |
| 04/26 | 1,059 | 1,066 | 1,059 | 1,066 | -0.09% | 400 | 54億7007万 | +0.19% | 9.06 | 0.68 |
| 04/25 | 1,062 | 1,067 | 1,062 | 1,067 | +0.57% | 300 | 54億7520万 | +0.38% | 9.07 | 0.68 |
| 04/24 | 1,063 | 1,068 | 1,061 | 1,061 | 0% | 400 | 54億4441万 | -0.19% | 9.02 | 0.67 |
| 04/23 | 1,054 | 1,061 | 1,054 | 1,061 | -0.19% | 1,400 | 54億4441万 | -0.28% | 9.02 | 0.67 |
| 04/22 | 1,057 | 1,063 | 1,057 | 1,063 | +0.57% | 300 | 54億5467万 | -0.19% | 9.04 | 0.67 |
| 04/19 | 1,066 | 1,066 | 1,051 | 1,057 | -1.03% | 3,600 | 54億2388万 | -0.94% | 8.98 | 0.67 |
| 04/18 | 1,067 | 1,071 | 1,067 | 1,068 | +0.75% | 1,700 | 54億8033万 | 0% | 9.08 | 0.68 |
| 04/17 | 1,064 | 1,064 | 1,060 | 1,060 | -0.38% | 2,800 | 54億3928万 | -0.84% | 9.01 | 0.67 |
| 04/16 | 1,061 | 1,072 | 1,060 | 1,064 | +0.28% | 7,200 | 54億5980万 | -0.56% | 9.04 | 0.67 |
| 04/15 | 1,059 | 1,080 | 1,059 | 1,061 | -2.3% | 14,200 | 54億4441万 | -0.93% | 9.02 | 0.67 |
| 04/12 | 1,081 | 1,086 | 1,075 | 1,086 | +0.46% | 1,800 | 55億7270万 | +1.31% | 9.23 | 0.69 |
| 04/11 | 1,074 | 1,081 | 1,074 | 1,081 | +0.37% | 1,900 | 55億4704万 | +0.75% | 9.19 | 0.68 |
| 04/10 | 1,069 | 1,084 | 1,063 | 1,077 | +0.37% | 2,900 | 55億2651万 | +0.37% | 9.15 | 0.68 |
| 04/09 | 1,053 | 1,078 | 1,053 | 1,073 | +1.32% | 6,000 | 55億599万 | -0.09% | 9.12 | 0.68 |
| 04/08 | 1,041 | 1,059 | 1,035 | 1,059 | +1.24% | 4,200 | 54億3415万 | -1.4% | 9 | 0.67 |
| 04/05 | 1,041 | 1,050 | 1,038 | 1,046 | -0.1% | 3,900 | 53億6744万 | -2.88% | 8.89 | 0.66 |
| 04/04 | 1,045 | 1,052 | 1,038 | 1,047 | +0.19% | 2,500 | 53億7257万 | -2.97% | 8.9 | 0.66 |
| 04/03 | 1,052 | 1,052 | 1,034 | 1,045 | -0.95% | 12,000 | 53億6231万 | -3.33% | 8.88 | 0.66 |
| 04/02 | 1,062 | 1,069 | 1,055 | 1,055 | -0.66% | 2,200 | 54億1362万 | -2.68% | 8.97 | 0.67 |
| 04/01 | 1,059 | 1,067 | 1,056 | 1,062 | -0.19% | 3,000 | 54億4954万 | -2.21% | 9.03 | 0.67 |
| 03/29 | 1,065 | 1,070 | 1,057 | 1,064 | +0.57% | 1,900 | 54億5980万 | -2.12% | 9.04 | 0.67 |
| 03/28 | 1,067 | 1,067 | 1,051 | 1,058 | -0.84% | 6,800 | 54億2902万 | -2.76% | 8.99 | 0.67 |
| 03/27 | 1,080 | 1,080 | 1,061 | 1,067 | -1.02% | 7,000 | 54億7520万 | -2.02% | 9.07 | 0.68 |
| 03/26 | 1,073 | 1,078 | 1,068 | 1,078 | +1.22% | 82,600 | 55億3164万 | -1.19% | 9.16 | 0.68 |
| 03/25 | 1,055 | 1,065 | 1,051 | 1,065 | +0.85% | 90,700 | 54億6494万 | -2.47% | 9.05 | 0.67 |
| 03/22 | 1,070 | 1,070 | 1,051 | 1,056 | -1.31% | 13,800 | 54億1875万 | -3.39% | 8.98 | 0.67 |
| 03/21 | 1,083 | 1,083 | 1,070 | 1,070 | -1.2% | 6,000 | 54億9059万 | -2.28% | 9.1 | 0.68 |
| 03/19 | 1,091 | 1,091 | 1,075 | 1,083 | -0.73% | 4,400 | 55億5730万 | -1.28% | 9.21 | 0.69 |
| 03/18 | 1,098 | 1,125 | 1,091 | 1,091 | -0.64% | 8,100 | 55億9835万 | -0.82% | 9.27 | 0.69 |
| 03/15 | 1,090 | 1,106 | 1,085 | 1,098 | +0.73% | 2,100 | 56億3427万 | -0.45% | 9.33 | 0.7 |
| 03/14 | 1,086 | 1,100 | 1,086 | 1,090 | -0.27% | 2,200 | 55億9322万 | -1.36% | 9.27 | 0.69 |
| 03/13 | 1,077 | 1,094 | 1,077 | 1,093 | +1.67% | 2,100 | 56億862万 | -1.35% | 9.29 | 0.69 |
| 03/12 | 1,086 | 1,086 | 1,070 | 1,075 | -1.1% | 4,300 | 55億1625万 | -3.24% | 9.14 | 0.68 |
| 03/11 | 1,112 | 1,112 | 1,085 | 1,087 | -1.45% | 5,100 | 55億7783万 | -2.42% | 9.24 | 0.69 |
| 03/08 | 1,092 | 1,115 | 1,092 | 1,103 | +0.46% | 3,200 | 56億5993万 | -1.16% | 9.38 | 0.7 |
| 03/07 | 1,095 | 1,098 | 1,088 | 1,098 | +1.48% | 2,000 | 56億3427万 | -1.79% | 9.33 | 0.7 |
| 03/06 | 1,090 | 1,100 | 1,081 | 1,082 | -1.19% | 5,700 | 55億5217万 | -3.31% | 9.2 | 0.69 |
| 03/05 | 1,091 | 1,109 | 1,082 | 1,095 | 0% | 2,300 | 56億1888万 | -2.23% | 9.31 | 0.69 |
| 03/04 | 1,111 | 1,111 | 1,090 | 1,095 | -1.44% | 5,000 | 56億1888万 | -2.32% | 9.31 | 0.69 |
| 03/01 | 1,101 | 1,111 | 1,095 | 1,111 | +1% | 3,600 | 57億98万 | -0.98% | 9.44 | 0.7 |
| 02/29 | 1,098 | 1,105 | 1,098 | 1,100 | -0.9% | 3,600 | 56億4454万 | -1.96% | 9.35 | 0.7 |
| 02/28 | 1,099 | 1,112 | 1,098 | 1,110 | -0.18% | 3,000 | 56億9585万 | -1.16% | 9.44 | 0.7 |
| 02/27 | 1,104 | 1,112 | 1,100 | 1,112 | +1.09% | 1,700 | 57億611万 | -0.98% | 9.45 | 0.7 |
| 02/26 | 1,084 | 1,100 | 1,084 | 1,100 | +1.48% | 4,000 | 56億4454万 | -1.96% | 9.35 | 0.7 |
| 02/22 | 1,083 | 1,091 | 1,083 | 1,084 | -0.37% | 1,800 | 55億6243万 | -3.47% | 9.21 | 0.69 |
| 02/21 | 1,099 | 1,099 | 1,081 | 1,088 | -1% | 5,400 | 55億8296万 | -3.03% | 9.25 | 0.69 |
| 02/20 | 1,100 | 1,105 | 1,088 | 1,099 | -0.27% | 4,400 | 56億3940万 | -2.05% | 9.34 | 0.7 |
| 02/19 | 1,104 | 1,104 | 1,093 | 1,102 | +0.09% | 1,100 | 56億5480万 | -1.78% | 9.37 | 0.7 |
| 02/16 | 1,100 | 1,102 | 1,089 | 1,101 | -0.18% | 2,700 | 56億4967万 | -1.61% | 9.36 | 0.7 |
| 02/15 | 1,110 | 1,111 | 1,090 | 1,103 | -0.45% | 3,600 | 56億5993万 | -1.25% | 9.38 | 0.7 |
| 02/14 | 1,100 | 1,114 | 1,092 | 1,108 | -1.16% | 13,000 | 56億8559万 | -0.63% | 9.42 | 0.7 |
| 02/13 | 1,153 | 1,153 | 1,121 | 1,121 | -3.03% | 22,400 | 57億5229万 | +0.81% | 9.53 | 0.71 |
| 02/09 | 1,154 | 1,160 | 1,144 | 1,156 | +0.17% | 3,400 | 59億3189万 | +4.24% | 9.83 | 0.73 |
| 02/08 | 1,152 | 1,156 | 1,136 | 1,154 | +0.17% | 3,700 | 59億2163万 | +4.62% | 9.81 | 0.73 |
| 02/07 | 1,153 | 1,165 | 1,152 | 1,152 | -1.29% | 2,500 | 59億1137万 | +4.92% | 9.79 | 0.73 |
| 02/06 | 1,168 | 1,168 | 1,155 | 1,167 | 0% | 2,900 | 59億8834万 | +6.87% | 9.92 | 0.74 |
| 02/05 | 1,165 | 1,171 | 1,152 | 1,167 | +0.86% | 15,800 | 59億8834万 | +7.46% | 9.92 | 0.74 |
| 02/02 | 1,152 | 1,161 | 1,142 | 1,157 | +1.58% | 13,700 | 59億3702万 | +7.13% | 9.83 | 0.73 |
| 02/01 | 1,141 | 1,143 | 1,134 | 1,139 | -0.09% | 6,500 | 58億4466万 | +5.95% | 9.68 | 0.72 |
| 01/31 | 1,123 | 1,141 | 1,070 | 1,140 | +1.51% | 20,800 | 58億4979万 | +6.54% | 9.69 | 0.72 |
| 01/30 | 1,128 | 1,128 | 1,112 | 1,123 | -0.44% | 4,400 | 57億6256万 | +5.35% | 9.55 | 0.71 |
| 01/29 | 1,120 | 1,128 | 1,115 | 1,128 | +1.17% | 8,800 | 57億8821万 | +6.21% | 9.59 | 0.71 |
| 01/26 | 1,110 | 1,115 | 1,110 | 1,115 | +0.45% | 1,000 | 57億2151万 | +5.39% | 9.48 | 0.71 |
| 01/25 | 1,112 | 1,118 | 1,110 | 1,110 | -0.18% | 2,600 | 56億9585万 | +5.21% | 9.44 | 0.7 |
| 01/24 | 1,115 | 1,115 | 1,109 | 1,112 | -0.27% | 1,500 | 57億611万 | +5.7% | 9.45 | 0.7 |
| 01/23 | 1,119 | 1,119 | 1,104 | 1,115 | -0.27% | 6,700 | 57億2151万 | +6.29% | 9.48 | 0.71 |
| 01/22 | 1,110 | 1,118 | 1,105 | 1,118 | +1.64% | 14,800 | 57億3690万 | +6.88% | 9.5 | 0.71 |
| 01/19 | 1,100 | 1,109 | 1,100 | 1,100 | -0.36% | 4,900 | 56億4454万 | +5.47% | 9.35 | 0.7 |
| 01/18 | 1,072 | 1,106 | 1,072 | 1,104 | +2.22% | 15,300 | 56億6506万 | +6.05% | 9.38 | 0.7 |
| 01/17 | 1,082 | 1,089 | 1,072 | 1,080 | -0.18% | 6,000 | 55億4191万 | +4.05% | 9.18 | 0.68 |
| 01/16 | 1,085 | 1,096 | 1,078 | 1,082 | -0.18% | 9,000 | 55億5217万 | +4.34% | 9.2 | 0.69 |
| 01/15 | 1,050 | 1,084 | 1,049 | 1,084 | +4.23% | 18,800 | 55億6243万 | +4.73% | 9.21 | 0.69 |
| 01/12 | 1,045 | 1,047 | 1,040 | 1,040 | -0.76% | 2,500 | 53億3665万 | +0.68% | 8.84 | 0.66 |
| 01/11 | 1,049 | 1,049 | 1,040 | 1,048 | +0.38% | 6,100 | 53億7770万 | +1.45% | 8.91 | 0.66 |
| 01/10 | 1,048 | 1,048 | 1,044 | 1,044 | -0.19% | 4,100 | 53億5718万 | +1.06% | 8.87 | 0.66 |
| 01/09 | 1,034 | 1,046 | 1,032 | 1,046 | +1.16% | 8,000 | 53億6744万 | +1.16% | 8.89 | 0.66 |
| 01/05 | 1,025 | 1,034 | 1,016 | 1,034 | +0.98% | 10,300 | 53億586万 | -0.1% | 8.79 | 0.65 |
| 01/04 | 1,016 | 1,024 | 1,016 | 1,024 | +0.79% | 4,400 | 52億5455万 | -1.25% | 8.7 | 0.65 |
| 2023 | ||||||||||
| 12/29 | 1,018 | 1,018 | 1,014 | 1,016 | -0.2% | 1,400 | 52億1350万 | -2.21% | 8.64 | 0.68 |
| 12/28 | 1,020 | 1,020 | 1,016 | 1,018 | +0.1% | 4,300 | 52億2376万 | -2.3% | 8.65 | 0.68 |
| 12/27 | 1,017 | 1,019 | 1,013 | 1,017 | 0% | 49,800 | 52億1863万 | -2.68% | 8.64 | 0.68 |
| 12/26 | 1,018 | 1,019 | 1,016 | 1,017 | -0.49% | 3,700 | 52億1863万 | -2.87% | 8.64 | 0.68 |
| 12/25 | 1,022 | 1,023 | 1,019 | 1,022 | 0% | 134,900 | 52億4429万 | -2.57% | 8.69 | 0.68 |
| 12/22 | 1,030 | 1,030 | 1,020 | 1,022 | -0.78% | 5,500 | 52億4429万 | -2.67% | 8.69 | 0.68 |
| 12/21 | 1,024 | 1,030 | 1,024 | 1,030 | +0.29% | 7,900 | 52億8534万 | -2.09% | 8.76 | 0.69 |
| 12/20 | 1,026 | 1,031 | 1,026 | 1,027 | -0.48% | 5,300 | 52億6994万 | -2.47% | 8.73 | 0.69 |
| 12/19 | 1,025 | 1,032 | 1,025 | 1,032 | 0% | 8,100 | 52億9560万 | -2.18% | 8.77 | 0.69 |
| 12/18 | 1,024 | 1,032 | 1,024 | 1,032 | -0.19% | 3,300 | 52億9560万 | -2.37% | 8.77 | 0.69 |
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 | 2,020 404,000 6/15 | 496 99,200 3/21 | 3,585,800 17,929 6/13 | - | - | +35.7% 9/11 | -32.1% 8/17 |
| 2009年 3月期 | 790 158,000 5/30 | 147 29,300 3/12 | 291,400 1,457 5/21 | - | - | +51.44% 11/13 | -35.26% 10/8 |
| 2010年 3月期 | 250 50,000 6/15 | 131 26,110 2/9 | 76,800 384 2/8 | - | - | +40.57% 5/6 | -21.18% 2/10 |
| 2011年 3月期 | 911 182,100 3/4 | 130 26,010 11/4 | 961,200 4,806 3/2 | 38億5906万 | 5億5120万 | +136.99% 2/21 | -28.77% 3/16 |
| 2012年 3月期 | 770 154,000 4/5 | 303 60,600 9/26 | 421,200 2,106 7/25 | 32億6356万 | 12億8423万 | +29.36% 7/25 | -29.43% 5/16 |
| 2013年 3月期 | 940 188,000 3/19 | 272 54,300 9/13 | 1,725,200 8,626 3/6 | 39億8409万 | 11億5072万 | +117.81% 3/6 | -29.57% 5/15 |
| 2014年 3月期 | 1,200 5/27 | 403 6/27 | 1,012,900 5/27 | 50億8608万 | 17億807万 | +54.01% 5/24 | -34.29% 6/27 |
| 2015年 3月期 | 1,570 1/26 | 460 5/21 | 1,480,900 1/15 | 78億9914万 | 23億1053万 | +49.16% 1/5 | -26.58% 5/20 |
| 2016年 3月期 | 880 4/16 | 430 8/25 | 672,300 7/3 | 44億2754万 | 21億6345万 | +16.67% 11/24 | -28.66% 8/25 |
| 2017年 3月期 | 1,779 1/11 | 455 6/24 | 16,041,300 12/13 | 90億3038万 | 23億880万 | +75.72% 12/13 | -16.35% 4/6 |
| 2018年 3月期 | 2,347 2/20 | 833 4/7 4/6 | 12,493,300 7/3 | 119億7275万 | 42億2839万 | +44.47% 5/30 | -18.88% 2/14 |
| 2019年 3月期 | 2,169 3/20 | 1,007 8/8 | 1,609,400 3/22 | 110億8380万 | 51億4446万 | +22.99% 2/4 | -21.1% 4/5 |
| 2020年 3月期 | 1,905 10/30 | 646 3/13 | 3,877,800 12/6 | 97億3550万 | 33億138万 | +23.36% 8/14 | -33.4% 3/13 |
| 2021年 3月期 | 1,424 12/2 | 760 4/6 | 727,200 9/18 | 72億7735万 | 38億8398万 | +26.13% 12/2 | -9.83% 2/2 |
| 2022年 3月期 | 1,926 11/17 | 1,010 5/13 | 943,800 8/10 | 98億5052万 | 51億6160万 | +24.59% 11/17 | -16.07% 2/22 |
| 2023年 3月期 | 1,638 7/28 7/27 | 1,100 12/26 | 484,000 7/20 | 83億9425万 | 56億4454万 | +25.96% 7/27 | -15.58% 11/14 |
| 2024年 3月期 | 1,193 5/10 4/27 | 1,013 12/27 | 163,100 6/27 | 61億2176万 | 51億9810万 | +7.42% 2/5 | -4.58% 11/16 |
| 最新 | 1,019 2024/5/17 | 6,900 | 52億2889万 | -3.6% 1,057 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- -36%（0.64倍）
- 2010/12/30 vs 2009/12/30
- 15%（1.15倍）
- 2011/12/30 vs 2010/12/30
- 97%（1.97倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 215%（3.15倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -48%（0.52倍）
- 2016/12/30 vs 2015/12/30
- 95%（1.95倍）
- 2017/12/29 vs 2016/12/30
- 48%（1.48倍）
- 2018/12/28 vs 2017/12/29
- -34%（0.66倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 26%（1.26倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/05/17 vs 2023/12/29
- 0%（1倍）
- 過去安値
130円（2010/11/04） - 684%（7.84倍）
1,019円（5/17）