株価チャート
株価
5/16
- 前日 (5/15)
- 429
- 始値
- 429
- 高値
- 430
- 安値
- 429
- 終値 ±0%
- 429
- 出来高 -69.79%
- 182,500
乖離率
- 株価（5日）
移動平均値 - +12.01%
383 - 株価（25日）
移動平均値 - +28.83%
333 - 出来高（5日）
移動平均値 - +8.86%
167,640
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 429 | 430 | 429 | 429 | 0% | 182,500 | 26億9624万 | +28.83% | 20.12 | 2.87 |
| 05/15 | 429 | 430 | 429 | 429 | +5.67% | 604,100 | 26億9624万 | +30.4% | 20.12 | 2.87 |
| 05/14 | 406 | 406 | 406 | 406 | +24.54% | 16,500 | 25億5168万 | +25.31% | 19.04 | 2.72 |
| 05/13 | 322 | 331 | 322 | 326 | +0.93% | 31,400 | 20億4889万 | +1.88% | 15.29 | 2.18 |
| 05/10 | 326 | 326 | 323 | 323 | -0.31% | 3,700 | 20億3003万 | +0.94% | 15.15 | 2.16 |
| 05/09 | 323 | 324 | 321 | 324 | 0% | 2,500 | 20億3632万 | +1.25% | 15.2 | 2.17 |
| 05/08 | 326 | 326 | 322 | 324 | -0.31% | 5,000 | 20億3632万 | +1.25% | 15.2 | 2.17 |
| 05/07 | 326 | 327 | 323 | 325 | +0.93% | 8,100 | 20億4260万 | +0.93% | 15.24 | 2.17 |
| 05/02 | 321 | 324 | 321 | 322 | 0% | 4,400 | 20億2375万 | -0.31% | 15.1 | 2.15 |
| 05/01 | 321 | 325 | 321 | 322 | -0.31% | 2,100 | 20億2375万 | -0.62% | 15.1 | 2.15 |
| 04/30 | 324 | 324 | 318 | 323 | +0.31% | 6,100 | 20億3003万 | -0.62% | 15.15 | 2.16 |
| 04/26 | 317 | 325 | 316 | 322 | +0.63% | 2,700 | 20億2375万 | -1.23% | 15.1 | 2.15 |
| 04/25 | 327 | 327 | 320 | 320 | -1.54% | 4,400 | 20億1118万 | -2.14% | 15.01 | 2.14 |
| 04/24 | 318 | 325 | 318 | 325 | +2.2% | 8,300 | 20億4260万 | -1.22% | 15.24 | 2.17 |
| 04/23 | 319 | 319 | 311 | 318 | -0.31% | 3,900 | 19億9861万 | -3.64% | 14.91 | 2.13 |
| 04/22 | 313 | 319 | 313 | 319 | +1.92% | 3,600 | 20億489万 | -3.63% | 14.96 | 2.13 |
| 04/19 | 318 | 318 | 306 | 313 | -1.26% | 16,700 | 19億6718万 | -5.72% | 14.68 | 2.09 |
| 04/18 | 320 | 320 | 312 | 317 | 0% | 11,800 | 19億9232万 | -4.52% | 14.87 | 2.12 |
| 04/17 | 319 | 322 | 313 | 317 | 0% | 15,600 | 19億9232万 | -4.8% | 14.87 | 2.12 |
| 04/16 | 322 | 322 | 317 | 317 | -1.55% | 10,500 | 19億9232万 | -4.8% | 14.87 | 2.12 |
| 04/15 | 324 | 325 | 322 | 322 | -1.53% | 3,200 | 20億2375万 | -3.3% | 15.1 | 2.15 |
| 04/12 | 323 | 328 | 322 | 327 | +1.87% | 6,800 | 20億5517万 | -2.1% | 15.34 | 2.19 |
| 04/11 | 322 | 322 | 318 | 321 | -0.31% | 6,800 | 20億1746万 | -3.89% | 15.06 | 2.15 |
| 04/10 | 316 | 330 | 316 | 322 | +1.9% | 26,000 | 20億2375万 | -3.88% | 15.1 | 2.15 |
| 04/09 | 321 | 321 | 313 | 316 | +0.96% | 9,400 | 19億8604万 | -5.67% | 14.82 | 2.11 |
| 04/08 | 313 | 315 | 313 | 313 | +0.32% | 6,700 | 19億6718万 | -6.85% | 14.68 | 2.09 |
| 04/05 | 311 | 313 | 310 | 312 | 0% | 8,700 | 19億6090万 | -7.42% | 14.63 | 2.09 |
| 04/04 | 315 | 321 | 312 | 312 | -0.32% | 11,800 | 19億6090万 | -7.42% | 14.63 | 2.09 |
| 04/03 | 319 | 328 | 309 | 313 | -3.1% | 83,400 | 19億6718万 | -7.4% | 14.68 | 2.09 |
| 04/02 | 345 | 347 | 323 | 323 | -6.65% | 60,100 | 20億3003万 | -4.72% | 15.15 | 2.16 |
| 04/01 | 356 | 356 | 343 | 346 | -1.42% | 9,600 | 21億7459万 | +2.06% | 16.23 | 2.31 |
| 03/29 | 356 | 357 | 349 | 351 | -0.85% | 13,400 | 22億601万 | +4.15% | 12.98 | 2.35 |
| 03/28 | 358 | 358 | 346 | 354 | -0.56% | 11,700 | 22億2487万 | +5.36% | 13.09 | 2.37 |
| 03/27 | 348 | 359 | 346 | 356 | +1.71% | 23,900 | 22億3744万 | +6.59% | 13.16 | 2.38 |
| 03/26 | 347 | 352 | 344 | 350 | +1.45% | 13,600 | 21億9973万 | +5.42% | 12.94 | 2.34 |
| 03/25 | 352 | 352 | 343 | 345 | -1.99% | 25,800 | 21億6830万 | +4.55% | 12.75 | 2.31 |
| 03/22 | 358 | 370 | 351 | 352 | -2.76% | 60,800 | 22億1230万 | +6.99% | 13.01 | 2.35 |
| 03/21 | 352 | 375 | 350 | 362 | +3.43% | 229,600 | 22億7514万 | +10.7% | 13.38 | 2.42 |
| 03/19 | 342 | 356 | 342 | 350 | +2.64% | 94,000 | 21億9973万 | +7.69% | 12.94 | 2.34 |
| 03/18 | 338 | 349 | 335 | 341 | +0.89% | 66,700 | 21億4316万 | +5.25% | 12.61 | 2.28 |
| 03/15 | 330 | 344 | 330 | 338 | +1.2% | 14,400 | 21億2431万 | +4.64% | 12.5 | 2.26 |
| 03/14 | 323 | 335 | 323 | 334 | +2.14% | 17,400 | 20億9917万 | +3.41% | 12.35 | 2.23 |
| 03/13 | 325 | 330 | 325 | 327 | +0.62% | 15,600 | 20億5517万 | +1.55% | 12.09 | 2.19 |
| 03/12 | 321 | 330 | 318 | 325 | +0.93% | 9,400 | 20億4260万 | +0.93% | 12.01 | 2.17 |
| 03/11 | 336 | 336 | 319 | 322 | -3.01% | 15,400 | 20億2375万 | 0% | 11.9 | 2.15 |
| 03/08 | 334 | 337 | 328 | 332 | -1.19% | 12,400 | 20億8660万 | +3.11% | 12.27 | 2.22 |
| 03/07 | 340 | 350 | 335 | 336 | 0% | 55,900 | 21億1174万 | +4.67% | 12.42 | 2.25 |
| 03/06 | 334 | 340 | 330 | 336 | +0.6% | 16,600 | 21億1174万 | +5% | 12.42 | 2.25 |
| 03/05 | 334 | 335 | 328 | 334 | 0% | 8,500 | 20億9917万 | +4.7% | 12.35 | 2.23 |
| 03/04 | 335 | 339 | 319 | 334 | 0% | 42,000 | 20億9917万 | +4.7% | 12.35 | 2.23 |
| 03/01 | 332 | 335 | 329 | 334 | +1.21% | 15,700 | 20億9917万 | +5.03% | 12.35 | 2.23 |
| 02/29 | 335 | 335 | 329 | 330 | -0.6% | 22,100 | 20億7403万 | +4.1% | 12.2 | 2.21 |
| 02/28 | 325 | 336 | 320 | 332 | +2.79% | 57,900 | 20億8660万 | +4.73% | 12.27 | 2.22 |
| 02/27 | 320 | 325 | 320 | 323 | +1.25% | 28,600 | 20億3003万 | +2.22% | 11.94 | 2.16 |
| 02/26 | 313 | 319 | 313 | 319 | +1.92% | 11,300 | 20億489万 | +0.95% | 11.79 | 2.13 |
| 02/22 | 313 | 316 | 312 | 313 | +0.64% | 10,100 | 19億6718万 | -0.63% | 11.57 | 2.09 |
| 02/21 | 312 | 316 | 309 | 311 | -0.32% | 17,300 | 19億5461万 | -1.27% | 11.5 | 2.08 |
| 02/20 | 311 | 314 | 310 | 312 | 0% | 6,200 | 19億6090万 | -0.95% | 11.53 | 2.09 |
| 02/19 | 310 | 313 | 308 | 312 | +1.63% | 12,400 | 19億6090万 | -0.95% | 11.53 | 2.09 |
| 02/16 | 306 | 310 | 305 | 307 | +0.33% | 10,900 | 19億2947万 | -2.85% | 11.35 | 2.05 |
| 02/15 | 310 | 310 | 303 | 306 | -0.97% | 20,700 | 19億2319万 | -3.16% | 11.31 | 2.05 |
| 02/14 | 313 | 314 | 308 | 309 | -1.9% | 23,100 | 19億4204万 | -2.22% | 11.42 | 2.07 |
| 02/13 | 318 | 318 | 313 | 315 | 0% | 29,500 | 19億7975万 | -0.63% | 11.65 | 2.11 |
| 02/09 | 314 | 323 | 314 | 315 | -2.17% | 28,000 | 19億7975万 | -0.63% | 11.65 | 2.11 |
| 02/08 | 330 | 334 | 320 | 322 | -2.42% | 38,700 | 20億2375万 | +1.58% | 11.9 | 2.15 |
| 02/07 | 325 | 330 | 319 | 330 | +1.54% | 21,300 | 20億7403万 | +4.1% | 12.2 | 2.21 |
| 02/06 | 323 | 325 | 319 | 325 | +0.93% | 21,100 | 20億4260万 | +2.85% | 12.01 | 2.17 |
| 02/05 | 315 | 322 | 315 | 322 | +2.22% | 16,400 | 20億2375万 | +2.22% | 11.9 | 2.15 |
| 02/02 | 319 | 320 | 312 | 315 | -0.63% | 16,400 | 19億7975万 | +0.32% | 11.65 | 2.11 |
| 02/01 | 316 | 320 | 315 | 317 | +0.63% | 9,600 | 19億9232万 | +0.96% | 11.72 | 2.12 |
| 01/31 | 318 | 318 | 314 | 315 | -0.32% | 10,000 | 19億7975万 | +0.64% | 11.65 | 2.11 |
| 01/30 | 321 | 321 | 315 | 316 | -0.63% | 5,600 | 19億8604万 | +0.96% | 11.68 | 2.11 |
| 01/29 | 313 | 320 | 313 | 318 | +1.6% | 11,600 | 19億9861万 | +1.6% | 11.76 | 2.13 |
| 01/26 | 315 | 316 | 312 | 313 | -0.32% | 5,700 | 19億6718万 | +0.32% | 11.57 | 2.09 |
| 01/25 | 316 | 316 | 312 | 314 | -0.63% | 9,800 | 19億7347万 | +0.64% | 11.61 | 2.1 |
| 01/24 | 317 | 317 | 314 | 316 | -0.32% | 5,700 | 19億8604万 | +1.28% | 11.68 | 2.11 |
| 01/23 | 325 | 326 | 302 | 317 | -1.25% | 77,400 | 19億9232万 | +1.93% | 11.72 | 2.12 |
| 01/22 | 312 | 323 | 312 | 321 | +3.55% | 24,000 | 20億1746万 | +3.22% | 11.87 | 2.15 |
| 01/19 | 313 | 313 | 310 | 310 | -0.32% | 5,600 | 19億4833万 | -0.32% | 11.46 | 2.07 |
| 01/18 | 310 | 313 | 310 | 311 | +0.32% | 3,600 | 19億5461万 | -0.32% | 11.5 | 2.08 |
| 01/17 | 313 | 315 | 310 | 310 | -0.96% | 8,800 | 19億4833万 | -0.64% | 11.46 | 2.07 |
| 01/16 | 315 | 317 | 312 | 313 | -0.63% | 10,000 | 19億6718万 | 0% | 11.57 | 2.09 |
| 01/15 | 317 | 317 | 312 | 315 | -0.63% | 18,100 | 19億7975万 | +0.32% | 11.65 | 2.11 |
| 01/12 | 315 | 319 | 315 | 317 | +0.63% | 5,600 | 19億9232万 | +0.63% | 11.72 | 2.12 |
| 01/11 | 320 | 320 | 313 | 315 | -0.63% | 20,000 | 19億7975万 | 0% | 11.65 | 2.11 |
| 01/10 | 314 | 319 | 314 | 317 | +0.96% | 7,300 | 19億9232万 | +0.32% | 11.72 | 2.12 |
| 01/09 | 317 | 321 | 310 | 314 | -0.95% | 15,700 | 19億7347万 | -0.63% | 11.61 | 2.1 |
| 01/05 | 323 | 323 | 314 | 317 | -1.86% | 27,500 | 19億9232万 | 0% | 11.72 | 2.12 |
| 01/04 | 315 | 327 | 312 | 323 | +3.19% | 26,700 | 20億3003万 | +1.25% | 11.94 | 2.16 |
| 2023 | ||||||||||
| 12/29 | 309 | 322 | 306 | 313 | +1.62% | 24,300 | 19億6718万 | -2.19% | 11.57 | 2.29 |
| 12/28 | 304 | 310 | 304 | 308 | +1.65% | 7,700 | 19億3576万 | -3.45% | 11.39 | 2.26 |
| 12/27 | 303 | 309 | 303 | 303 | 0% | 18,600 | 19億433万 | -4.72% | 11.2 | 2.22 |
| 12/26 | 306 | 306 | 302 | 303 | -0.33% | 12,000 | 19億433万 | -4.42% | 11.2 | 2.22 |
| 12/25 | 302 | 307 | 302 | 304 | -1.3% | 13,300 | 19億1062万 | -4.1% | 11.24 | 2.23 |
| 12/22 | 304 | 310 | 301 | 308 | +1.99% | 11,100 | 19億3576万 | -2.53% | 11.39 | 2.26 |
| 12/21 | 304 | 306 | 300 | 302 | -2.89% | 26,500 | 18億9805万 | -4.13% | 11.16 | 2.21 |
| 12/20 | 308 | 314 | 308 | 311 | +1.63% | 29,600 | 19億5461万 | -1.27% | 11.5 | 2.28 |
| 12/19 | 307 | 308 | 305 | 306 | -0.65% | 10,200 | 19億2319万 | -2.55% | 11.31 | 2.24 |
| 12/18 | 310 | 310 | 305 | 308 | -0.65% | 16,500 | 19億3576万 | -1.91% | 11.39 | 2.26 |
| 12/15 | 308 | 311 | 305 | 310 | +1.97% | 20,800 | 19億4833万 | -0.96% | 11.46 | 2.27 |
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 | 619 4/5 4/4 | 212 3/18 | 35,400 5/21 | - | - | +14.8% 4/25 | -24.64% 5/22 |
| 2009年 3月期 | 370 6/4 | 101 10/7 | 26,500 10/7 | - | - | +32.19% 5/26 | -50.05% 10/7 |
| 2010年 3月期 | 300 7/16 | 110 4/8 | 242,500 1/27 | - | - | +68.6% 5/26 | -33.48% 10/7 |
| 2011年 3月期 | 292 2/2 | 96 3/15 | 412,500 2/2 | 18億3492万 | 6億326万 | +32.79% 5/9 | -39.19% 3/15 |
| 2012年 3月期 | 235 5/12 | 126 9/27 | 28,400 4/18 | 14億7674万 | 7億9178万 | +17.61% 5/11 | -12.43% 9/28 |
| 2013年 3月期 | 280 3/21 | 150 7/25 | 326,200 3/15 | 17億5952万 | 9億4260万 | +49.17% 3/21 | -11.55% 7/26 |
| 2014年 3月期 | 391 10/2 | 155 3/24 | 1,609,400 10/4 | 24億5704万 | 9億7416万 | +93.22% 10/2 | -22.78% 2/4 |
| 2015年 3月期 | 1,845 9/9 | 163 4/14 4/11 | 6,936,400 7/28 | 115億9572万 | 10億2444万 | +184.93% 9/1 | -32.97% 10/14 |
| 2016年 3月期 | 725 4/2 | 325 2/15 | 918,500 12/8 | 45億5658万 | 20億4260万 | +28.91% 10/19 | -28.19% 8/25 |
| 2017年 3月期 | 599 1/6 | 352 12/27 12/26 | 2,892,800 1/6 | 37億6468万 | 22億1230万 | +33.44% 1/5 | -11.91% 4/6 |
| 2018年 3月期 | 776 7/31 | 345 4/13 | 4,189,800 8/1 | 48億7711万 | 21億6830万 | +72.84% 7/31 | -18.66% 2/6 |
| 2019年 3月期 | 585 4/2 | 300 12/25 | 1,875,700 2/1 | 36億7669万 | 18億8548万 | +8.56% 11/12 | -19.8% 11/1 |
| 2020年 3月期 | 473 12/5 | 180 3/13 | 2,694,300 7/12 | 29億7277万 | 11億3128万 | +24.01% 4/16 | -38.44% 3/16 |
| 2021年 3月期 | 418 6/15 | 213 4/6 | 961,300 1/12 | 26億2710万 | 13億3869万 | +28.09% 6/16 | -14.42% 11/2 |
| 2022年 3月期 | 358 4/20 | 262 1/31 | 224,900 4/20 | 22億5000万 | 16億4665万 | +14.38% 3/8 | -7.43% 1/31 |
| 2023年 3月期 | 440 2/10 | 266 5/13 | 2,285,900 2/10 | 27億6537万 | 16億7179万 | +33.28% 2/9 | -14.62% 5/13 |
| 2024年 3月期 | 398 4/25 4/3 | 262 10/16 | 1,774,300 11/27 | 25億140万 | 16億4665万 | +25.41% 11/28 | -14.63% 8/15 8/10 |
| 最新 | 429 2024/5/16 | 182,500 | 26億9624万 | +28.83% 333 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -47%（0.53倍）
- 2002/12/30 vs 2001/12/28
- -46%（0.54倍）
- 2003/12/30 vs 2002/12/30
- 128%（2.28倍）
- 2004/12/30 vs 2003/12/30
- 25%（1.25倍）
- 2005/12/30 vs 2004/12/30
- -25%（0.75倍）
- 2006/12/29 vs 2005/12/30
- 17%（1.17倍）
- 2007/12/28 vs 2006/12/29
- -48%（0.52倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- -23%（0.77倍）
- 2010/12/30 vs 2009/12/30
- 43%（1.43倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 32%（1.32倍）
- 2014/12/30 vs 2013/12/30
- 227%（3.27倍）
- 2015/12/30 vs 2014/12/30
- -28%（0.72倍）
- 2016/12/30 vs 2015/12/30
- -30%（0.7倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -30%（0.7倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/05/16 vs 2023/12/29
- 37%（1.37倍）
- 過去安値
96円（2011/03/15） - 347%（4.47倍）
429円（5/16）