株価チャート
株価
5/17
- 前日 (5/16)
- 1,632
- 始値
- 1,637
- 高値
- 1,675
- 安値
- 1,620
- 終値 -0.43%
- 1,625
- 出来高 -3.39%
- 5,700
乖離率
- 株価（5日）
移動平均値 - +0.62%
1,615 - 株価（25日）
移動平均値 - +0.62%
1,615 - 出来高（5日）
移動平均値 - -68.37%
18,020
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 | 1,637 | 1,675 | 1,620 | 1,625 | -0.43% | 5,700 | 61億7494万 | +0.62% | 53.28 | 0.85 |
| 05/16 | 1,666 | 1,680 | 1,632 | 1,632 | 0% | 5,900 | 62億154万 | +0.87% | 53.51 | 0.85 |
| 05/15 | 1,638 | 1,770 | 1,619 | 1,632 | +2% | 55,400 | 62億154万 | +0.62% | 53.51 | 0.85 |
| 05/14 | 1,590 | 1,630 | 1,570 | 1,600 | +0.88% | 14,300 | 60億7994万 | -1.42% | 52.46 | 0.83 |
| 05/13 | 1,551 | 1,586 | 1,529 | 1,586 | +1.6% | 8,800 | 60億2674万 | -2.64% | 52 | 0.83 |
| 05/10 | 1,564 | 1,591 | 1,560 | 1,561 | -2.68% | 17,500 | 59億3174万 | -4.76% | 51.18 | 0.81 |
| 05/09 | 1,553 | 1,604 | 1,532 | 1,604 | +3.02% | 7,300 | 60億9514万 | -2.67% | 52.59 | 0.84 |
| 05/08 | 1,590 | 1,619 | 1,553 | 1,557 | -1.02% | 10,900 | 59億1654万 | -6.15% | 51.05 | 0.81 |
| 05/07 | 1,557 | 1,583 | 1,542 | 1,573 | +0.7% | 8,000 | 59億7734万 | -6.03% | 51.58 | 0.82 |
| 05/02 | 1,644 | 1,644 | 1,540 | 1,562 | -3.64% | 15,800 | 59億3554万 | -7.46% | 51.22 | 0.81 |
| 05/01 | 1,519 | 1,621 | 1,519 | 1,621 | +5.12% | 73,000 | 61億5974万 | -4.65% | 53.15 | 0.85 |
| 04/30 | 1,542 | 1,575 | 1,526 | 1,542 | -0.52% | 7,400 | 58億5954万 | -9.82% | 50.56 | 0.8 |
| 04/26 | 1,542 | 1,550 | 1,521 | 1,550 | -3.13% | 13,300 | 58億8994万 | -10.04% | 50.82 | 0.81 |
| 04/25 | 1,597 | 1,600 | 1,517 | 1,600 | +1.91% | 13,000 | 60億7994万 | -7.83% | 52.46 | 0.83 |
| 04/24 | 1,590 | 1,623 | 1,555 | 1,570 | -3.38% | 22,700 | 59億6594万 | -10.08% | 51.48 | 0.82 |
| 04/23 | 1,617 | 1,677 | 1,589 | 1,625 | +0.31% | 26,400 | 61億7494万 | -7.51% | 53.28 | 0.85 |
| 04/22 | 1,578 | 1,640 | 1,577 | 1,620 | +1.12% | 21,800 | 61億5594万 | -8.16% | 53.12 | 0.85 |
| 04/19 | 1,650 | 1,650 | 1,585 | 1,602 | -4.7% | 13,200 | 60億8754万 | -9.54% | 52.53 | 0.84 |
| 04/18 | 1,601 | 1,700 | 1,601 | 1,681 | +2.56% | 7,100 | 63億8774万 | -5.61% | 55.12 | 0.88 |
| 04/17 | 1,635 | 1,654 | 1,588 | 1,639 | -0.18% | 13,400 | 62億2814万 | -8.23% | 53.74 | 0.86 |
| 04/16 | 1,641 | 1,650 | 1,602 | 1,642 | -0.12% | 6,800 | 62億3954万 | -8.47% | 53.84 | 0.86 |
| 04/15 | 1,695 | 1,695 | 1,644 | 1,644 | -3.12% | 7,500 | 62億4714万 | -8.82% | 53.9 | 0.86 |
| 04/12 | 1,709 | 1,719 | 1,695 | 1,697 | -0.18% | 7,200 | 64億4854万 | -6.55% | 55.64 | 0.89 |
| 04/11 | 1,675 | 1,706 | 1,660 | 1,700 | -0.23% | 7,200 | 64億5994万 | -6.95% | 55.74 | 0.89 |
| 04/10 | 1,724 | 1,735 | 1,662 | 1,704 | 0% | 23,000 | 64億7514万 | -7.39% | 55.87 | 0.89 |
| 04/09 | 1,727 | 1,767 | 1,704 | 1,704 | -2.24% | 13,200 | 64億7514万 | -7.99% | 55.87 | 0.89 |
| 04/08 | 1,645 | 1,746 | 1,645 | 1,743 | +6.02% | 23,900 | 66億2333万 | -6.49% | 57.15 | 0.91 |
| 04/05 | 1,714 | 1,726 | 1,521 | 1,644 | -6.27% | 78,500 | 62億4714万 | -12.27% | 53.9 | 0.86 |
| 04/04 | 1,834 | 1,834 | 1,750 | 1,754 | -4.36% | 26,900 | 66億6513万 | -7.15% | 57.51 | 0.92 |
| 04/03 | 1,789 | 1,860 | 1,775 | 1,834 | +2% | 15,700 | 69億6913万 | -3.42% | 60.13 | 0.96 |
| 04/02 | 1,873 | 1,874 | 1,798 | 1,798 | -4% | 15,700 | 68億3233万 | -5.57% | 58.95 | 0.94 |
| 04/01 | 1,926 | 1,940 | 1,862 | 1,873 | -2.75% | 18,800 | 71億1733万 | -2.09% | 61.41 | 0.98 |
| 03/29 | 1,912 | 1,992 | 1,909 | 1,926 | +0.42% | 22,200 | 73億1873万 | +0.57% | 53.62 | 1 |
| 03/28 | 1,887 | 1,940 | 1,882 | 1,918 | +2.9% | 13,400 | 72億8833万 | 0% | 53.4 | 1 |
| 03/27 | 1,864 | 1,902 | 1,864 | 1,864 | -0.53% | 6,500 | 70億8313万 | -3.07% | 51.9 | 0.97 |
| 03/26 | 1,875 | 1,914 | 1,863 | 1,874 | 0% | 5,900 | 71億2113万 | -2.9% | 52.18 | 0.98 |
| 03/25 | 1,880 | 1,916 | 1,868 | 1,874 | -0.16% | 17,200 | 71億2113万 | -3.25% | 52.18 | 0.98 |
| 03/22 | 1,831 | 1,999 | 1,809 | 1,877 | +2.12% | 16,900 | 71億3253万 | -3.45% | 52.26 | 0.98 |
| 03/21 | 1,849 | 1,862 | 1,818 | 1,838 | -0.59% | 10,400 | 69億8433万 | -5.89% | 51.17 | 0.96 |
| 03/19 | 1,778 | 1,849 | 1,745 | 1,849 | +2.49% | 13,800 | 70億2613万 | -6% | 51.48 | 0.96 |
| 03/18 | 1,752 | 1,835 | 1,751 | 1,804 | +0.67% | 29,800 | 68億5513万 | -8.89% | 50.23 | 0.94 |
| 03/15 | 1,847 | 1,847 | 1,788 | 1,792 | -2.98% | 6,800 | 68億953万 | -10.09% | 49.89 | 0.93 |
| 03/14 | 1,788 | 1,870 | 1,745 | 1,847 | +2.5% | 22,800 | 70億1853万 | -7.83% | 51.42 | 0.96 |
| 03/13 | 1,860 | 1,860 | 1,773 | 1,802 | -2.12% | 18,500 | 68億4753万 | -10.53% | 50.17 | 0.94 |
| 03/12 | 1,855 | 1,900 | 1,800 | 1,841 | -2.07% | 27,800 | 69億9573万 | -9.22% | 51.26 | 0.96 |
| 03/11 | 1,918 | 1,952 | 1,837 | 1,880 | -3.98% | 39,900 | 71億4393万 | -7.84% | 52.34 | 0.98 |
| 03/08 | 2,016 | 2,016 | 1,943 | 1,958 | -1.16% | 20,400 | 74億4033万 | -4.35% | 54.52 | 1.02 |
| 03/07 | 2,032 | 2,032 | 1,966 | 1,981 | -1.49% | 15,000 | 75億2773万 | -3.41% | 55.16 | 1.03 |
| 03/06 | 2,011 | 2,065 | 2,010 | 2,011 | 0% | 22,200 | 76億4172万 | -2.05% | 55.99 | 1.05 |
| 03/05 | 1,999 | 2,025 | 1,960 | 2,011 | +0.6% | 26,800 | 76億4172万 | -2.05% | 55.99 | 1.05 |
| 03/04 | 2,017 | 2,026 | 1,979 | 1,999 | -0.25% | 20,900 | 75億9613万 | -2.68% | 55.66 | 1.04 |
| 03/01 | 2,016 | 2,049 | 2,004 | 2,004 | 0% | 15,100 | 76億1512万 | -2.53% | 55.8 | 1.05 |
| 02/29 | 2,011 | 2,046 | 1,980 | 2,004 | -0.25% | 24,700 | 76億1512万 | -2.77% | 55.8 | 1.05 |
| 02/28 | 1,974 | 2,016 | 1,972 | 2,009 | +1.77% | 22,800 | 76億3412万 | -2.71% | 55.94 | 1.05 |
| 02/27 | 2,007 | 2,007 | 1,955 | 1,974 | -1.64% | 18,800 | 75億113万 | -4.64% | 54.96 | 1.03 |
| 02/26 | 1,918 | 2,012 | 1,897 | 2,007 | +4.37% | 43,600 | 76億2652万 | -3.14% | 55.88 | 1.05 |
| 02/22 | 2,004 | 2,004 | 1,923 | 1,923 | -4.42% | 55,100 | 73億733万 | -7.28% | 53.54 | 1 |
| 02/21 | 2,025 | 2,030 | 1,988 | 2,012 | -0.79% | 34,500 | 76億4552万 | -3.27% | 56.02 | 1.05 |
| 02/20 | 2,087 | 2,087 | 2,000 | 2,028 | -1.02% | 32,200 | 77億632万 | -2.64% | 56.46 | 1.06 |
| 02/19 | 2,055 | 2,080 | 2,043 | 2,049 | +0.2% | 20,300 | 77億8612万 | -1.77% | 57.05 | 1.07 |
| 02/16 | 2,062 | 2,099 | 2,045 | 2,045 | -0.63% | 21,900 | 77億7092万 | -2.06% | 56.94 | 1.07 |
| 02/15 | 2,110 | 2,144 | 2,058 | 2,058 | -2.42% | 30,700 | 78億2032万 | -1.58% | 57.3 | 1.07 |
| 02/14 | 2,165 | 2,175 | 2,104 | 2,109 | -2.63% | 22,100 | 80億1412万 | +0.81% | 58.72 | 1.1 |
| 02/13 | 2,193 | 2,221 | 2,166 | 2,166 | -1.41% | 37,400 | 82億3072万 | +3.49% | 60.31 | 1.13 |
| 02/09 | 2,079 | 2,220 | 2,075 | 2,197 | +4.27% | 59,900 | 83億4852万 | +5.07% | 61.17 | 1.15 |
| 02/08 | 2,076 | 2,129 | 2,066 | 2,107 | +1.35% | 42,700 | 80億652万 | +0.86% | 58.66 | 1.1 |
| 02/07 | 2,078 | 2,118 | 2,062 | 2,079 | -0.38% | 23,500 | 79億12万 | -0.67% | 57.88 | 1.08 |
| 02/06 | 2,140 | 2,184 | 2,087 | 2,087 | -2.93% | 21,500 | 79億3052万 | -0.52% | 58.11 | 1.09 |
| 02/05 | 2,110 | 2,160 | 2,100 | 2,150 | -0.14% | 35,300 | 81億6992万 | +2.58% | 59.86 | 1.12 |
| 02/02 | 2,063 | 2,216 | 2,041 | 2,153 | +4.36% | 132,700 | 81億8132万 | +2.87% | 59.94 | 1.12 |
| 02/01 | 2,015 | 2,098 | 2,010 | 2,063 | +1.13% | 44,000 | 78億3932万 | -1.34% | 57.44 | 1.08 |
| 01/31 | 2,028 | 2,050 | 2,007 | 2,040 | +0.59% | 21,000 | 77億5192万 | -2.58% | 56.8 | 1.06 |
| 01/30 | 2,040 | 2,053 | 1,986 | 2,028 | +0.1% | 62,100 | 77億632万 | -3.38% | 56.46 | 1.06 |
| 01/29 | 2,057 | 2,057 | 2,016 | 2,026 | -0.59% | 20,000 | 76億9872万 | -3.94% | 56.41 | 1.06 |
| 01/26 | 2,050 | 2,072 | 2,024 | 2,038 | -0.73% | 26,200 | 77億4432万 | -3.82% | 56.74 | 1.06 |
| 01/25 | 2,081 | 2,099 | 2,030 | 2,053 | -2.7% | 34,300 | 78億132万 | -3.62% | 57.16 | 1.07 |
| 01/24 | 2,106 | 2,120 | 2,080 | 2,110 | -0.14% | 14,900 | 80億1792万 | -1.4% | 58.75 | 1.1 |
| 01/23 | 2,136 | 2,141 | 2,080 | 2,113 | -1.08% | 29,200 | 80億2932万 | -1.54% | 58.83 | 1.1 |
| 01/22 | 2,060 | 2,136 | 2,035 | 2,136 | +5.22% | 43,300 | 81億1672万 | -0.84% | 59.47 | 1.11 |
| 01/19 | 2,060 | 2,076 | 2,015 | 2,030 | -1.46% | 26,900 | 77億1392万 | -5.97% | 56.52 | 1.06 |
| 01/18 | 2,071 | 2,090 | 2,047 | 2,060 | -0.58% | 20,200 | 78億2792万 | -5.11% | 57.36 | 1.07 |
| 01/17 | 2,083 | 2,115 | 2,065 | 2,072 | -0.72% | 29,800 | 78億7352万 | -5% | 57.69 | 1.08 |
| 01/16 | 2,091 | 2,112 | 2,068 | 2,087 | -0.38% | 16,700 | 79億3052万 | -4.83% | 58.11 | 1.09 |
| 01/15 | 2,100 | 2,138 | 2,085 | 2,095 | -0.66% | 23,300 | 79億6092万 | -5.03% | 58.33 | 1.09 |
| 01/12 | 2,084 | 2,113 | 2,050 | 2,109 | +0.19% | 26,100 | 80億1412万 | -4.91% | 58.72 | 1.1 |
| 01/11 | 2,094 | 2,120 | 2,082 | 2,105 | +0.62% | 10,200 | 79億9892万 | -5.65% | 58.61 | 1.1 |
| 01/10 | 2,123 | 2,153 | 2,090 | 2,092 | -1.78% | 24,000 | 79億4952万 | -6.52% | 58.25 | 1.09 |
| 01/09 | 2,115 | 2,163 | 2,110 | 2,130 | +0.71% | 25,400 | 80億9392万 | -5.16% | 59.3 | 1.11 |
| 01/05 | 2,158 | 2,158 | 2,062 | 2,115 | -1.67% | 42,100 | 80億3692万 | -6.13% | 58.89 | 1.1 |
| 01/04 | 2,127 | 2,214 | 2,102 | 2,151 | -2.49% | 36,600 | 81億7372万 | -4.87% | 59.89 | 1.12 |
| 2023 | ||||||||||
| 12/29 | 2,230 | 2,233 | 2,164 | 2,206 | +0.27% | 34,200 | 83億8272万 | -2.78% | 61.42 | 1.17 |
| 12/28 | 2,054 | 2,205 | 2,044 | 2,200 | +7.58% | 40,800 | 83億5992万 | -3.17% | 61.25 | 1.17 |
| 12/27 | 2,080 | 2,112 | 2,040 | 2,045 | -1.45% | 60,000 | 77億7092万 | -10.19% | 56.94 | 1.09 |
| 12/26 | 2,106 | 2,189 | 2,067 | 2,075 | -1.1% | 166,700 | 78億8492万 | -9.43% | 57.77 | 1.1 |
| 12/25 | 2,186 | 2,186 | 2,092 | 2,098 | -2.01% | 26,400 | 79億7232万 | -8.9% | 58.41 | 1.12 |
| 12/22 | 2,203 | 2,246 | 2,120 | 2,141 | -0.56% | 33,400 | 81億3572万 | -7.48% | 59.61 | 1.14 |
| 12/21 | 2,272 | 2,281 | 2,134 | 2,153 | -5.86% | 70,500 | 81億8132万 | -7.28% | 59.94 | 1.14 |
| 12/20 | 2,304 | 2,334 | 2,273 | 2,287 | +0.22% | 38,700 | 86億9051万 | -1.89% | 63.68 | 1.22 |
| 12/19 | 2,295 | 2,303 | 2,279 | 2,282 | -0.57% | 7,200 | 86億7152万 | -2.23% | 63.54 | 1.21 |
| 12/18 | 2,318 | 2,333 | 2,284 | 2,295 | -0.39% | 17,300 | 87億2091万 | -1.63% | 63.9 | 1.22 |
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 | 782 469 4/2 | 352 211 1/18 | 19,200 32,000 4/26 | - | - | +12.29% 7/24 | -20.67% 1/22 |
| 2009年 3月期 | 480 288 6/26 288 6/25 | 200 120 3/27 | 5,400 9,000 9/5 | - | - | +15.44% 6/25 | -27.01% 10/9 |
| 2010年 3月期 | 242 145 8/25 145 7/2 他3件 | 180 108 3/11 108 3/8 他4件 | 7,200 12,000 1/18 | - | - | +25.67% 4/23 | -14.29% 6/4 |
| 2011年 3月期 | 310 186 3/31 | 135 81 3/16 | 27,000 45,000 3/31 | 11億7798万 | 5億1299万 | +35.71% 3/31 | -29.11% 3/16 |
| 2012年 3月期 | 375 225 9/16 | 195 117 5/17 | 100,800 168,000 9/16 | 14億2498万 | 7億4099万 | +63.97% 9/16 | -13.39% 11/22 |
| 2013年 3月期 | 390 234 3/22 | 242 145 10/9 145 10/5 他5件 | 56,400 94,000 4/17 | 14億8198万 | 9億1832万 | +12.52% 7/4 | -14.73% 5/18 |
| 2014年 3月期 | 457 274 5/23 274 5/22 | 293 176 4/2 | 51,600 86,000 11/1 | 17億3531万 | 11億1465万 | +18.14% 5/22 | -10.31% 11/1 |
| 2015年 3月期 | 445 267 3/24 | 320 192 5/20 | 69,000 115,000 7/15 | 16億9098万 | 12億1598万 | +10.13% 7/15 | -4.15% 5/20 |
| 2016年 3月期 | 458 275 6/26 | 352 211 2/12 | 58,200 97,000 4/7 | 17億4165万 | 13億3632万 | +6.61% 6/26 | -9.3% 2/12 |
| 2017年 3月期 | 705 423 3/7 | 330 198 6/28 198 6/27 | 286,200 477,000 2/1 | 26億7897万 | 12億5398万 | +24.41% 2/1 | -15.6% 4/6 |
| 2018年 3月期 | 737 442 5/10 | 515 309 4/13 | 73,200 122,000 5/15 | 27億9930万 | 19億5698万 | +18.92% 5/10 | -8.77% 6/1 |
| 2019年 3月期 | 648 1,942 5/25 1,943 5/22 他2件 | 439 1,317 12/25 | 31,500 10,500 12/25 | 24億5984万 | 16億6818万 | +3.55% 7/30 | -20.75% 12/25 |
| 2020年 3月期 | 538 1,615 4/1 | 313 940 3/16 | 28,200 9,400 12/19 | 20億4564万 | 11億9065万 | +11.41% 4/28 | -26.54% 3/13 |
| 2021年 3月期 | 521 1,564 1/13 | 328 985 4/6 | 434,100 144,700 1/13 | 19億8104万 | 12億4765万 | +14.05% 7/27 | -5.03% 4/21 |
| 2022年 3月期 | 1,562 4,685 9/13 | 420 1,260 6/21 | 328,500 109,500 8/24 | 59億3427万 | 15億9598万 | +72.31% 9/10 | -14.55% 10/5 |
| 2023年 3月期 | 4,887 14,660 7/21 | 827 2,480 3/6 | 1,807,200 602,400 3/16 | 185億6916万 | 31億4130万 | +102.84% 3/23 | -50.31% 10/14 |
| 2024年 3月期 | 3,140 7/7 | 1,745 3/19 3/14 | 1,793,100 7/7 | 119億3189万 | 66億3093万 | +20.61% 7/10 | -18.56% 8/16 |
| 最新 | 1,625 2024/5/17 | 5,700 | 61億7494万 | +0.62% 1,615 | |||
年間値上がり率
- 1997/12/25 vs 1996/12/30
- -73%（0.27倍）
- 1998/12/25 vs 1997/12/25
- -22%（0.78倍）
- 1999/12/30 vs 1998/12/25
- 0%（1倍）
- 2000/12/29 vs 1999/12/30
- 2%（1.02倍）
- 2001/12/28 vs 2000/12/29
- -7%（0.93倍）
- 2002/12/27 vs 2001/12/28
- -30%（0.7倍）
- 2003/12/30 vs 2002/12/27
- 56%（1.56倍）
- 2004/12/30 vs 2003/12/30
- 26%（1.26倍）
- 2005/12/30 vs 2004/12/30
- 33%（1.33倍）
- 2006/12/28 vs 2005/12/30
- -5%（0.95倍）
- 2007/12/26 vs 2006/12/28
- -30%（0.7倍）
- 2008/12/29 vs 2007/12/26
- -46%（0.54倍）
- 2009/12/25 vs 2008/12/29
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/25
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- 42%（1.42倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/29 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/28 vs 2014/12/29
- 0%（1倍）
- 2016/12/30 vs 2015/12/28
- 23%（1.23倍）
- 2017/12/29 vs 2016/12/30
- 41%（1.41倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 208%（3.08倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- 116%（2.16倍）
- 2024/05/17 vs 2023/12/29
- -26%（0.74倍）
- 過去安値
135円（2011/03/16） - 1104%（12.04倍）
1,625円（5/17）