株価チャート
株価
5/17
- 前日 (5/16)
- 1,847
- 始値
- 1,847
- 高値
- 1,847
- 安値
- 1,803
- 終値 -0.65%
- 1,835
- 出来高 -33.15%
- 36,900
乖離率
- 株価（5日）
移動平均値 - +1.83%
1,802 - 株価（25日）
移動平均値 - +5.82%
1,734 - 出来高（5日）
移動平均値 - -54.72%
81,500
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 | 1,847 | 1,847 | 1,803 | 1,835 | -0.65% | 36,900 | 455億7574万 | +5.82% | 19.57 | 3.56 |
| 05/16 | 1,854 | 1,907 | 1,833 | 1,847 | -1.07% | 55,200 | 458億7379万 | +6.76% | 19.7 | 3.58 |
| 05/15 | 1,875 | 1,890 | 1,804 | 1,867 | +1.47% | 92,200 | 463億7052万 | +8.23% | 19.91 | 3.62 |
| 05/14 | 1,752 | 1,884 | 1,752 | 1,840 | +13.37% | 183,600 | 456億9993万 | +7.1% | 19.62 | 3.57 |
| 05/13 | 1,666 | 1,666 | 1,609 | 1,623 | -2.58% | 39,600 | 403億1032万 | -5.2% | 17.31 | 3.14 |
| 05/10 | 1,718 | 1,719 | 1,637 | 1,666 | -3.03% | 39,500 | 413億7830万 | -2.91% | 17.77 | 3.23 |
| 05/09 | 1,699 | 1,728 | 1,677 | 1,718 | +1.18% | 31,200 | 426億6982万 | -0.06% | 18.32 | 3.33 |
| 05/08 | 1,677 | 1,717 | 1,670 | 1,698 | +0.24% | 27,900 | 421億7309万 | -1.45% | 18.11 | 3.29 |
| 05/07 | 1,644 | 1,715 | 1,642 | 1,694 | +3.04% | 51,000 | 420億7374万 | -1.97% | 18.07 | 3.28 |
| 05/02 | 1,629 | 1,649 | 1,604 | 1,644 | +1.11% | 28,600 | 408億3189万 | -5.08% | 17.53 | 3.19 |
| 05/01 | 1,659 | 1,670 | 1,626 | 1,626 | -3.39% | 43,900 | 403億8483万 | -6.71% | 17.34 | 3.15 |
| 04/30 | 1,671 | 1,695 | 1,650 | 1,683 | +1.14% | 43,800 | 418億53万 | -3.99% | 17.95 | 3.26 |
| 04/26 | 1,681 | 1,715 | 1,664 | 1,664 | -1.01% | 230,700 | 413億2863万 | -5.62% | 17.75 | 3.22 |
| 04/25 | 1,728 | 1,728 | 1,681 | 1,681 | -3.5% | 31,900 | 417億5086万 | -5.19% | 17.93 | 3.26 |
| 04/24 | 1,724 | 1,753 | 1,712 | 1,742 | +1.04% | 48,400 | 432億6591万 | -2.35% | 18.58 | 3.38 |
| 04/23 | 1,727 | 1,743 | 1,710 | 1,724 | -0.17% | 25,800 | 428億1885万 | -3.79% | 18.39 | 3.34 |
| 04/22 | 1,722 | 1,735 | 1,697 | 1,727 | +2.31% | 30,200 | 428億9336万 | -4.06% | 18.42 | 3.35 |
| 04/19 | 1,747 | 1,747 | 1,631 | 1,688 | -4.36% | 65,900 | 419億2472万 | -6.59% | 18 | 3.27 |
| 04/18 | 1,711 | 1,779 | 1,703 | 1,765 | +3.64% | 36,000 | 438億3716万 | -2.75% | 18.82 | 3.42 |
| 04/17 | 1,730 | 1,737 | 1,666 | 1,703 | +0.06% | 31,100 | 422億9727万 | -6.58% | 18.16 | 3.3 |
| 04/16 | 1,773 | 1,791 | 1,690 | 1,702 | -4% | 47,000 | 422億7243万 | -7.25% | 18.15 | 3.3 |
| 04/15 | 1,768 | 1,820 | 1,766 | 1,773 | -0.73% | 28,700 | 440億3585万 | -4.01% | 18.91 | 3.44 |
| 04/12 | 1,842 | 1,844 | 1,763 | 1,786 | -1.81% | 55,600 | 443億5873万 | -3.77% | 19.05 | 3.46 |
| 04/11 | 1,816 | 1,854 | 1,807 | 1,819 | -0.22% | 46,100 | 451億7835万 | -2.36% | 19.4 | 3.52 |
| 04/10 | 1,766 | 1,823 | 1,759 | 1,823 | +3.76% | 57,100 | 452億7770万 | -2.51% | 19.44 | 3.53 |
| 04/09 | 1,703 | 1,759 | 1,703 | 1,757 | +2.75% | 44,200 | 218億1923万 | -6.44% | 18.74 | 3.4 |
| 04/08 | 1,685 | 1,725 | 1,685 | 1,710 | +1.54% | 44,100 | 424億7113万 | -9.48% | 18.24 | 3.31 |
| 04/05 | 1,672 | 1,693 | 1,661 | 1,684 | -0.47% | 37,200 | 418億2537万 | -11.46% | 17.96 | 3.26 |
| 04/04 | 1,732 | 1,732 | 1,684 | 1,692 | -1.8% | 60,500 | 420億2406万 | -11.18% | 18.04 | 3.28 |
| 04/03 | 1,721 | 1,748 | 1,700 | 1,723 | -1.82% | 59,000 | 427億9401万 | -9.74% | 18.37 | 3.34 |
| 04/02 | 1,813 | 1,838 | 1,743 | 1,755 | -3.2% | 59,400 | 435億8879万 | -8.26% | 18.72 | 3.4 |
| 04/01 | 1,803 | 1,860 | 1,777 | 1,813 | +0.17% | 53,100 | 450億2933万 | -5.28% | 19.33 | 3.51 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/29 | 1,800 | 1,853 | 1,778 | 1,810 | +0.56% | 41,900 | 449億5482万 | -5.19% | 21.28 | 3.51 |
| 03/28 | 1,843 | 1,877 | 1,800 | 1,800 | -6.25% | 61,400 | 894億1291万 | -5.51% | 42.6 | 7.02 |
| 03/27 | 1,918 | 1,933 | 1,908 | 1,920 | +1.59% | 57,800 | 476億8688万 | +1.05% | 22.58 | 3.72 |
| 03/26 | 1,910 | 1,925 | 1,885 | 1,890 | -1.43% | 79,200 | 469億4177万 | +0.11% | 22.22 | 3.66 |
| 03/25 | 1,923 | 1,968 | 1,908 | 1,918 | -0.39% | 67,200 | 476億2479万 | +2.21% | 22.55 | 3.72 |
| 03/22 | 1,978 | 1,978 | 1,920 | 1,925 | -1.53% | 37,800 | 478億1107万 | +3.27% | 22.64 | 3.73 |
| 03/21 | 1,950 | 1,973 | 1,943 | 1,955 | +0.39% | 47,000 | 485億5617万 | +5.56% | 22.99 | 3.79 |
| 03/19 | 1,930 | 1,948 | 1,880 | 1,948 | +1.43% | 45,400 | 483億6990万 | +5.9% | 22.9 | 3.77 |
| 03/18 | 1,900 | 1,953 | 1,895 | 1,920 | +0.79% | 96,200 | 476億8688万 | +5.26% | 22.58 | 3.72 |
| 03/15 | 1,885 | 1,913 | 1,868 | 1,905 | +0.79% | 37,600 | 473億1433万 | +5.07% | 22.4 | 3.69 |
| 03/14 | 1,978 | 1,978 | 1,873 | 1,890 | -2.7% | 60,000 | 469億4177万 | +4.94% | 22.22 | 3.66 |
| 03/13 | 2,050 | 2,060 | 1,933 | 1,943 | -3.72% | 62,000 | 482億4571万 | +8.46% | 22.84 | 3.76 |
| 03/12 | 1,970 | 2,018 | 1,930 | 2,018 | +1.25% | 44,000 | 501億848万 | +13.28% | 23.72 | 3.91 |
| 03/11 | 1,960 | 2,003 | 1,953 | 1,993 | -0.99% | 61,200 | 494億8756万 | +12.89% | 23.43 | 3.86 |
| 03/08 | 1,973 | 2,035 | 1,973 | 2,013 | +2.68% | 61,400 | 499億8430万 | +14.87% | 23.66 | 3.9 |
| 03/07 | 2,033 | 2,040 | 1,928 | 1,960 | -1.88% | 74,400 | 486億8036万 | +12.84% | 23.05 | 3.8 |
| 03/06 | 2,000 | 2,018 | 1,975 | 1,998 | -0.25% | 62,800 | 496億1174万 | +15.66% | 23.49 | 3.87 |
| 03/05 | 2,003 | 2,028 | 1,963 | 2,003 | -1.48% | 85,200 | 497億3593万 | +16.7% | 23.55 | 3.88 |
| 03/04 | 2,113 | 2,125 | 1,980 | 2,033 | -0.49% | 209,400 | 504億8103万 | +19.35% | 23.9 | 3.94 |
| 03/01 | 1,903 | 2,068 | 1,893 | 2,043 | +15.89% | 557,600 | 507億2940万 | +20.86% | 24.02 | 3.96 |
| 02/29 | 1,795 | 1,795 | 1,763 | 1,763 | -1.26% | 33,200 | 437億7507万 | +5.16% | 20.72 | 3.42 |
| 02/28 | 1,815 | 1,835 | 1,773 | 1,785 | -2.06% | 48,800 | 443億3390万 | +6.76% | 20.99 | 3.46 |
| 02/27 | 1,795 | 1,823 | 1,775 | 1,823 | +2.1% | 47,000 | 452億6528万 | +9.26% | 21.43 | 3.53 |
| 02/26 | 1,693 | 1,798 | 1,693 | 1,785 | +5.47% | 89,000 | 443億3390万 | +7.47% | 20.99 | 3.46 |
| 02/22 | 1,735 | 1,740 | 1,688 | 1,693 | -0.73% | 37,600 | 420億3648万 | +2.27% | 19.9 | 3.28 |
| 02/21 | 1,675 | 1,718 | 1,650 | 1,705 | +1.19% | 41,200 | 423億4694万 | +3.27% | 20.05 | 3.3 |
| 02/20 | 1,620 | 1,695 | 1,620 | 1,685 | +4.01% | 45,000 | 418億5021万 | +2.25% | 19.81 | 3.26 |
| 02/19 | 1,600 | 1,643 | 1,583 | 1,620 | +1.89% | 41,200 | 402億3581万 | -1.58% | 19.05 | 3.14 |
| 02/16 | 1,598 | 1,625 | 1,590 | 1,590 | -0.47% | 36,000 | 394億9070万 | -3.4% | 18.7 | 3.08 |
| 02/15 | 1,670 | 1,670 | 1,590 | 1,598 | -2.59% | 38,000 | 396億7697万 | -2.83% | 18.78 | 3.1 |
| 02/14 | 1,588 | 1,643 | 1,580 | 1,640 | +1.39% | 44,600 | 407億3254万 | +0.06% | 19.28 | 3.18 |
| 02/13 | 1,590 | 1,635 | 1,563 | 1,618 | +2.05% | 79,600 | 401億7371万 | -0.95% | 19.02 | 3.13 |
| 02/09 | 1,613 | 1,630 | 1,580 | 1,585 | -2.76% | 58,400 | 393億6651万 | -2.52% | 18.64 | 3.07 |
| 02/08 | 1,615 | 1,645 | 1,595 | 1,630 | +0.15% | 39,400 | 404億8417万 | +0.56% | 19.17 | 3.16 |
| 02/07 | 1,630 | 1,648 | 1,618 | 1,628 | -0.61% | 26,000 | 404億2208万 | +0.71% | 19.14 | 3.15 |
| 02/06 | 1,670 | 1,670 | 1,633 | 1,638 | -2.09% | 26,000 | 406億7045万 | +1.64% | 19.25 | 3.17 |
| 02/05 | 1,635 | 1,675 | 1,635 | 1,673 | +2.76% | 37,400 | 415億3974万 | +4.21% | 19.67 | 3.24 |
| 02/02 | 1,628 | 1,655 | 1,628 | 1,628 | -2.11% | 33,600 | 404億2208万 | +1.97% | 19.14 | 3.15 |
| 02/01 | 1,630 | 1,663 | 1,560 | 1,663 | +0.76% | 73,400 | 412億9137万 | +4.63% | 19.55 | 3.22 |
| 01/31 | 1,723 | 1,723 | 1,640 | 1,650 | -3.37% | 84,200 | 409億8091万 | +4.43% | 19.4 | 3.2 |
| 01/30 | 1,735 | 1,740 | 1,695 | 1,708 | -0.44% | 189,400 | 424億904万 | +8.55% | 20.08 | 3.31 |
| 01/29 | 1,713 | 1,750 | 1,710 | 1,715 | +2.24% | 79,200 | 425億9531万 | +9.8% | 20.17 | 3.32 |
| 01/26 | 1,705 | 1,733 | 1,675 | 1,678 | -2.19% | 59,000 | 416億6393万 | +8.16% | 19.72 | 3.25 |
| 01/25 | 1,680 | 1,715 | 1,663 | 1,715 | +2.08% | 64,400 | 425億9531万 | +11.51% | 20.17 | 3.32 |
| 01/24 | 1,665 | 1,685 | 1,660 | 1,680 | +0.9% | 40,000 | 417億2602万 | +10.31% | 19.75 | 3.26 |
| 01/23 | 1,700 | 1,710 | 1,655 | 1,665 | -1.19% | 67,800 | 413億5347万 | +10.19% | 19.58 | 3.23 |
| 01/22 | 1,658 | 1,695 | 1,650 | 1,685 | +2.59% | 46,400 | 418億5021万 | +12.33% | 19.81 | 3.26 |
| 01/19 | 1,658 | 1,680 | 1,640 | 1,643 | -0.9% | 52,800 | 407億9464万 | +10.53% | 19.31 | 3.18 |
| 01/18 | 1,608 | 1,680 | 1,603 | 1,658 | +4.08% | 98,000 | 411億6719万 | +12.45% | 19.49 | 3.21 |
| 01/17 | 1,623 | 1,638 | 1,593 | 1,593 | -0.93% | 63,200 | 395億5279万 | +9% | 18.73 | 3.09 |
| 01/16 | 1,655 | 1,660 | 1,590 | 1,608 | -2.72% | 91,000 | 399億2534万 | +10.94% | 18.9 | 3.11 |
| 01/15 | 1,625 | 1,660 | 1,605 | 1,653 | +2.64% | 112,200 | 410億4301万 | +15% | 19.43 | 3.2 |
| 01/12 | 1,560 | 1,613 | 1,555 | 1,610 | +4.72% | 127,400 | 399億8744万 | +13.06% | 18.93 | 3.12 |
| 01/11 | 1,498 | 1,540 | 1,492 | 1,538 | +3.12% | 60,400 | 381億8676万 | +8.66% | 18.08 | 2.98 |
| 01/10 | 1,480 | 1,510 | 1,470 | 1,491 | +1.12% | 64,000 | 370億3184万 | +5.89% | 17.53 | 2.89 |
| 01/09 | 1,450 | 1,475 | 1,450 | 1,475 | +1.58% | 35,000 | 366億2203万 | +5.1% | 17.34 | 2.86 |
| 01/05 | 1,465 | 1,465 | 1,427 | 1,452 | -0.92% | 39,600 | 360億5078万 | +3.98% | 17.07 | 2.81 |
| 01/04 | 1,490 | 1,490 | 1,443 | 1,465 | -2.66% | 85,800 | 363億8608万 | +5.55% | 17.23 | 2.84 |
| 2023 | ||||||||||
| 12/29 | 1,500 | 1,515 | 1,475 | 1,505 | +1.01% | 55,000 | 373億7956万 | +9.14% | 17.7 | 3.19 |
| 12/28 | 1,480 | 1,503 | 1,465 | 1,490 | +0.17% | 49,600 | 370億701万 | +8.76% | 17.52 | 3.16 |
| 12/27 | 1,451 | 1,488 | 1,451 | 1,488 | +1.78% | 42,400 | 369億4491万 | +9.54% | 17.49 | 3.16 |
| 12/26 | 1,432 | 1,487 | 1,432 | 1,462 | +2.02% | 75,200 | 362億9915万 | +8.66% | 17.19 | 3.1 |
| 12/25 | 1,446 | 1,467 | 1,421 | 1,433 | -1.55% | 60,800 | 355億7888万 | +7.46% | 16.84 | 3.04 |
| 12/22 | 1,471 | 1,487 | 1,445 | 1,455 | -1.05% | 63,800 | 361億3771万 | +10.06% | 17.11 | 3.09 |
| 12/21 | 1,401 | 1,473 | 1,401 | 1,471 | +3.27% | 51,400 | 365億2269万 | +12.34% | 17.29 | 3.12 |
| 12/20 | 1,437 | 1,449 | 1,413 | 1,424 | -1.01% | 55,000 | 353億6777万 | +9.96% | 16.74 | 3.02 |
| 12/19 | 1,375 | 1,439 | 1,369 | 1,439 | +5.5% | 103,800 | 357億2790万 | +12.12% | 16.91 | 3.05 |
| 12/18 | 1,338 | 1,367 | 1,312 | 1,364 | +1.94% | 49,800 | 338億6514万 | +7.28% | 16.03 | 2.89 |
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 | 245 980 10/15 | 191 765 4/25 | 201,600 50,400 5/16 | - | - | +13.76% 5/16 | -7.61% 9/12 |
| 2009年 3月期 | 211 845 5/7 | 109 437 12/5 | 84,000 21,000 3/27 | - | - | +18.25% 1/5 | -20.98% 10/8 |
| 2010年 3月期 | 216 864 7/27 864 7/24 | 133 530 4/10 | 96,400 24,100 1/18 | - | - | +17.09% 6/8 | -10.6% 1/27 |
| 2011年 3月期 | 164 655 6/28 655 6/4 | 116 465 3/17 464 3/15 | 93,200 23,300 6/4 | 33億4261万 | 23億6789万 | +8.31% 12/22 | -22.16% 3/15 |
| 2012年 3月期 | 162 649 6/2 | 122 486 10/26 | 90,400 22,600 6/3 | 33億1199万 | 24億8016万 | +18.86% 6/2 | -8.63% 8/9 |
| 2013年 3月期 | 181 720 3/27 722 3/26 | 133 533 11/16 | 203,600 50,900 6/7 | 36億8453万 | 27億2002万 | +11.34% 1/8 | -10.36% 4/2 |
| 2014年 3月期 | 208 833 9/19 | 150 603 8/29 601 8/28 | 959,600 239,900 10/29 | 42億5099万 | 30億6704万 | +16.91% 10/29 | -13.11% 2/4 |
| 2015年 3月期 | 293 1,172 9/30 | 153 611 4/14 610 4/11 | 4,261,200 1,065,300 9/25 | 65億7753万 | 33億9876万 | +32.25% 9/30 | -9.77% 10/16 |
| 2016年 3月期 | 219 877 6/23 | 148 595 2/22 595 2/16 他2件 | 424,800 106,200 2/12 | 49億2192万 | 33億3927万 | +14.49% 4/13 | -20.57% 2/12 |
| 2017年 3月期 | 293 1,173 3/6 | 150 603 4/8 600 4/6 | 1,374,400 343,600 2/21 | 65億8314万 | 33億8417万 | +16.92% 3/6 | -15.5% 4/6 |
| 2018年 3月期 | 441 1,763 7/28 | 205 818 4/13 | 2,236,000 559,000 6/19 | 98億9436万 | 45億9080万 | +31.62% 6/7 | -10.43% 9/5 |
| 2019年 3月期 | 650 2,600 10/1 | 316 1,264 4/17 | 1,071,600 267,900 7/3 | 145億9179万 | 70億9385万 | +28.58% 8/27 | -21.23% 12/25 |
| 2020年 3月期 | 470 1,878 6/25 | 174 696 3/13 | 494,400 123,600 12/19 | 105億3976万 | 39億611万 | +32.37% 4/8 | -36.14% 3/13 |
| 2021年 3月期 | 538 2,150 10/12 | 254 1,016 4/1 | 1,863,200 465,800 8/6 | 120億6629万 | 57億202万 | +31.53% 6/23 | -16.35% 11/17 |
| 2022年 3月期 | 814 3,255 12/9 | 354 1,417 5/13 | 2,794,800 698,700 11/11 | 202億1104万 | 79億5252万 | +35.3% 11/16 | -12.93% 1/11 |
| 2023年 3月期 | 913 1,826 2/13 | 528 2,111 5/19 | 900,800 225,200 8/23 | 226億7610万 | 131億768万 | +20.6% 11/11 | -11.97% 5/16 |
| 2024年 3月期 | 2,125 4,250 3/4 | 878 1,755 4/5 | 557,600 278,800 3/1 | 527億7845万 | 217億9439万 | +20.85% 3/1 | -18.47% 8/15 |
| 最新 | 1,835 2024/5/17 | 36,900 | 455億7574万 | +5.82% 1,734 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- -17%（0.83倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/27 vs 2006/12/29
- 19%（1.19倍）
- 2008/12/30 vs 2007/12/27
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- 40%（1.4倍）
- 2010/12/30 vs 2009/12/30
- -17%（0.83倍）
- 2011/12/30 vs 2010/12/30
- -17%（0.83倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- 18%（1.18倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 74%（1.74倍）
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/12/29 vs 2022/12/30
- 77%（1.77倍）
- 2024/05/17 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
109円（2008/12/05） - 1580%（16.8倍）
1,835円（5/17）