株価チャート
株価
5/17
- 前日 (5/16)
- 961
- 始値
- 960
- 高値
- 983
- 安値
- 958
- 終値 +1.56%
- 976
- 出来高 -40.92%
- 48,800
乖離率
- 株価（5日）
移動平均値 - -1.41%
990 - 株価（25日）
移動平均値 - -7.14%
1,051 - 出来高（5日）
移動平均値 - -60.61%
123,880
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 | 960 | 983 | 958 | 976 | +1.56% | 48,800 | 224億4770万 | -7.14% | 13.56 | 1.27 |
| 05/16 | 960 | 968 | 955 | 961 | +0.31% | 82,600 | 221億271万 | -8.91% | 13.35 | 1.25 |
| 05/15 | 987 | 989 | 958 | 958 | -2.94% | 170,000 | 220億3371万 | -9.54% | 13.31 | 1.25 |
| 05/14 | 1,010 | 1,010 | 981 | 987 | -7.76% | 285,700 | 227億70万 | -7.15% | 13.71 | 1.28 |
| 05/13 | 1,069 | 1,082 | 1,067 | 1,070 | +0.09% | 32,300 | 246億967万 | +0.38% | 14.87 | 1.39 |
| 05/10 | 1,071 | 1,073 | 1,066 | 1,069 | -0.37% | 14,500 | 245億8667万 | +0.28% | 14.85 | 1.39 |
| 05/09 | 1,067 | 1,073 | 1,066 | 1,073 | +0.37% | 12,500 | 246億7867万 | +0.66% | 14.91 | 1.4 |
| 05/08 | 1,067 | 1,074 | 1,067 | 1,069 | +0.28% | 21,600 | 245億8667万 | +0.28% | 14.85 | 1.39 |
| 05/07 | 1,070 | 1,070 | 1,062 | 1,066 | +0.38% | 23,100 | 245億1768万 | 0% | 14.81 | 1.39 |
| 05/02 | 1,070 | 1,070 | 1,059 | 1,062 | -0.47% | 20,700 | 244億2568万 | -0.38% | 14.76 | 1.38 |
| 05/01 | 1,077 | 1,077 | 1,062 | 1,067 | -1.11% | 19,100 | 245億4067万 | -0.09% | 14.83 | 1.39 |
| 04/30 | 1,069 | 1,079 | 1,064 | 1,079 | +0.94% | 25,500 | 248億1667万 | +0.84% | 14.99 | 1.4 |
| 04/26 | 1,060 | 1,069 | 1,056 | 1,069 | +0.75% | 29,500 | 245億8667万 | -0.28% | 14.85 | 1.39 |
| 04/25 | 1,070 | 1,070 | 1,061 | 1,061 | -0.38% | 19,000 | 244億268万 | -1.12% | 14.74 | 1.38 |
| 04/24 | 1,067 | 1,074 | 1,065 | 1,065 | -0.19% | 19,600 | 244億9468万 | -1.02% | 14.8 | 1.39 |
| 04/23 | 1,064 | 1,067 | 1,060 | 1,067 | +0.66% | 11,800 | 245億4067万 | -1.02% | 14.83 | 1.39 |
| 04/22 | 1,056 | 1,062 | 1,053 | 1,060 | +1.92% | 28,200 | 243億3304万 | -1.76% | 14.73 | 1.38 |
| 04/19 | 1,058 | 1,059 | 1,035 | 1,040 | -1.7% | 60,600 | 238億7392万 | -3.79% | 14.45 | 1.35 |
| 04/18 | 1,054 | 1,065 | 1,054 | 1,058 | +0.76% | 18,100 | 242億8713万 | -2.31% | 14.7 | 1.38 |
| 04/17 | 1,069 | 1,069 | 1,048 | 1,050 | -0.85% | 52,300 | 241億348万 | -3.23% | 14.59 | 1.37 |
| 04/16 | 1,070 | 1,070 | 1,059 | 1,059 | -1.58% | 39,300 | 243億1008万 | -2.67% | 14.71 | 1.38 |
| 04/15 | 1,069 | 1,076 | 1,068 | 1,076 | -0.09% | 18,800 | 247億33万 | -1.28% | 14.95 | 1.4 |
| 04/12 | 1,079 | 1,083 | 1,072 | 1,077 | +0.19% | 29,800 | 247億2328万 | -1.37% | 14.96 | 1.4 |
| 04/11 | 1,074 | 1,079 | 1,068 | 1,075 | +0.09% | 25,500 | 246億7737万 | -1.74% | 14.94 | 1.4 |
| 04/10 | 1,075 | 1,082 | 1,074 | 1,074 | -0.09% | 28,200 | 246億5442万 | -2.01% | 14.92 | 1.4 |
| 04/09 | 1,073 | 1,076 | 1,069 | 1,075 | +0.37% | 34,200 | 246億7522万 | -2.01% | 14.94 | 1.4 |
| 04/08 | 1,070 | 1,073 | 1,065 | 1,071 | +0.94% | 23,900 | 245億8555万 | -2.55% | 14.88 | 1.39 |
| 04/05 | 1,053 | 1,065 | 1,052 | 1,061 | +0.19% | 42,900 | 243億5599万 | -3.63% | 14.74 | 1.38 |
| 04/04 | 1,068 | 1,068 | 1,059 | 1,059 | -0.47% | 46,200 | 243億1008万 | -4.16% | 14.71 | 1.38 |
| 04/03 | 1,061 | 1,073 | 1,061 | 1,064 | 0% | 29,900 | 244億2486万 | -3.97% | 14.78 | 1.38 |
| 04/02 | 1,073 | 1,077 | 1,058 | 1,064 | -0.84% | 41,600 | 244億2486万 | -4.23% | 14.78 | 1.38 |
| 04/01 | 1,085 | 1,086 | 1,072 | 1,073 | -0.56% | 35,500 | 246億3146万 | -3.68% | 14.91 | 1.4 |
| 03/29 | 1,065 | 1,082 | 1,065 | 1,079 | +2.27% | 66,000 | 247億6920万 | -3.4% | 8.83 | 1.4 |
| 03/28 | 1,064 | 1,071 | 1,055 | 1,055 | -5.64% | 272,000 | 242億1826万 | -5.72% | 8.63 | 1.37 |
| 03/27 | 1,119 | 1,124 | 1,117 | 1,118 | -0.27% | 252,200 | 256億6447万 | -0.45% | 9.15 | 1.45 |
| 03/26 | 1,112 | 1,122 | 1,109 | 1,121 | +0.36% | 110,200 | 257億3333万 | -0.27% | 9.18 | 1.46 |
| 03/25 | 1,118 | 1,122 | 1,112 | 1,117 | +0.09% | 105,200 | 256億4151万 | -0.53% | 9.14 | 1.45 |
| 03/22 | 1,119 | 1,119 | 1,107 | 1,116 | -0.36% | 145,800 | 256億1856万 | -0.53% | 9.13 | 1.45 |
| 03/21 | 1,132 | 1,133 | 1,120 | 1,120 | +0.63% | 87,000 | 257億814万 | -0.18% | 9.17 | 1.45 |
| 03/19 | 1,117 | 1,117 | 1,098 | 1,113 | +0.72% | 109,100 | 255億4746万 | -0.8% | 9.11 | 1.45 |
| 03/18 | 1,106 | 1,112 | 1,100 | 1,105 | +0.82% | 112,700 | 253億6383万 | -1.6% | 9.04 | 1.43 |
| 03/15 | 1,109 | 1,109 | 1,096 | 1,096 | -1.17% | 139,500 | 251億5725万 | -2.58% | 8.97 | 1.42 |
| 03/14 | 1,110 | 1,111 | 1,101 | 1,109 | -0.09% | 90,500 | 254億5565万 | -1.77% | 9.08 | 1.44 |
| 03/13 | 1,124 | 1,127 | 1,101 | 1,110 | -0.54% | 85,900 | 254億7860万 | -2.03% | 9.08 | 1.44 |
| 03/12 | 1,118 | 1,125 | 1,108 | 1,116 | -0.18% | 93,400 | 256億1632万 | -1.93% | 9.13 | 1.45 |
| 03/11 | 1,120 | 1,124 | 1,108 | 1,118 | -0.18% | 77,400 | 256億6223万 | -2.02% | 9.15 | 1.45 |
| 03/08 | 1,111 | 1,122 | 1,106 | 1,120 | +0.81% | 72,000 | 257億814万 | -2.18% | 9.17 | 1.45 |
| 03/07 | 1,133 | 1,133 | 1,110 | 1,111 | -1.16% | 72,900 | 255億156万 | -3.22% | 9.09 | 1.44 |
| 03/06 | 1,102 | 1,124 | 1,102 | 1,124 | +0.54% | 106,100 | 257億9995万 | -2.43% | 9.2 | 1.46 |
| 03/05 | 1,118 | 1,124 | 1,108 | 1,118 | 0% | 47,200 | 256億6223万 | -3.2% | 9.15 | 1.45 |
| 03/04 | 1,140 | 1,140 | 1,118 | 1,118 | -0.89% | 82,900 | 256億6223万 | -3.45% | 9.15 | 1.45 |
| 03/01 | 1,154 | 1,154 | 1,123 | 1,128 | -1.4% | 60,900 | 258億9177万 | -2.84% | 9.23 | 1.46 |
| 02/29 | 1,151 | 1,151 | 1,141 | 1,144 | -0.44% | 44,000 | 262億5903万 | -1.72% | 9.36 | 1.49 |
| 02/28 | 1,141 | 1,155 | 1,135 | 1,149 | +0.7% | 45,500 | 263億7380万 | -1.46% | 9.4 | 1.49 |
| 02/27 | 1,147 | 1,147 | 1,135 | 1,141 | +0.09% | 26,700 | 261億9017万 | -2.31% | 9.34 | 1.48 |
| 02/26 | 1,149 | 1,149 | 1,136 | 1,140 | +0.53% | 22,100 | 261億6721万 | -2.56% | 9.33 | 1.48 |
| 02/22 | 1,155 | 1,155 | 1,125 | 1,134 | -0.35% | 29,400 | 260億2949万 | -3.24% | 9.28 | 1.47 |
| 02/21 | 1,150 | 1,150 | 1,137 | 1,138 | -0.78% | 24,400 | 261億1493万 | -3.07% | 9.31 | 1.48 |
| 02/20 | 1,149 | 1,155 | 1,141 | 1,147 | +0.61% | 39,100 | 263億2147万 | -2.47% | 9.38 | 1.49 |
| 02/19 | 1,114 | 1,140 | 1,114 | 1,140 | +2.7% | 31,500 | 261億6083万 | -3.31% | 9.33 | 1.48 |
| 02/16 | 1,102 | 1,114 | 1,102 | 1,110 | +1.19% | 35,600 | 254億7239万 | -6.01% | 9.08 | 1.44 |
| 02/15 | 1,115 | 1,115 | 1,095 | 1,097 | -0.9% | 60,300 | 251億7406万 | -7.5% | 8.98 | 1.42 |
| 02/14 | 1,115 | 1,121 | 1,103 | 1,107 | -0.98% | 46,800 | 254億354万 | -6.97% | 9.06 | 1.44 |
| 02/13 | 1,157 | 1,157 | 1,117 | 1,118 | -1.5% | 74,200 | 256億5597万 | -6.44% | 9.15 | 1.45 |
| 02/09 | 1,150 | 1,153 | 1,135 | 1,135 | -1.48% | 41,700 | 260億4609万 | -5.18% | 9.29 | 1.47 |
| 02/08 | 1,150 | 1,160 | 1,127 | 1,152 | -3.36% | 111,600 | 264億3621万 | -4% | 9.43 | 1.5 |
| 02/07 | 1,220 | 1,225 | 1,188 | 1,192 | -2.69% | 61,300 | 273億5413万 | -0.67% | 9.75 | 1.55 |
| 02/06 | 1,228 | 1,238 | 1,224 | 1,225 | -0.24% | 30,900 | 281億1142万 | +2.25% | 10.02 | 1.59 |
| 02/05 | 1,214 | 1,228 | 1,211 | 1,228 | +2.5% | 49,500 | 281億8026万 | +2.76% | 10.05 | 1.59 |
| 02/02 | 1,203 | 1,203 | 1,193 | 1,198 | -0.42% | 22,600 | 274億9182万 | +0.67% | 9.8 | 1.56 |
| 02/01 | 1,202 | 1,208 | 1,198 | 1,203 | -0.91% | 20,100 | 276億656万 | +1.35% | 9.84 | 1.56 |
| 01/31 | 1,197 | 1,214 | 1,195 | 1,214 | +1.34% | 28,800 | 278億5899万 | +2.62% | 9.93 | 1.58 |
| 01/30 | 1,208 | 1,208 | 1,195 | 1,198 | -0.33% | 21,300 | 274億9182万 | +1.61% | 9.8 | 1.56 |
| 01/29 | 1,200 | 1,204 | 1,195 | 1,202 | +0.75% | 26,800 | 275億8361万 | +2.3% | 9.83 | 1.56 |
| 01/26 | 1,199 | 1,202 | 1,192 | 1,193 | -0.5% | 28,700 | 273億7708万 | +1.88% | 9.76 | 1.55 |
| 01/25 | 1,189 | 1,201 | 1,189 | 1,199 | +0.59% | 20,600 | 275億1477万 | +2.65% | 9.81 | 1.56 |
| 01/24 | 1,199 | 1,202 | 1,187 | 1,192 | -0.58% | 32,900 | 273億5413万 | +2.41% | 9.75 | 1.55 |
| 01/23 | 1,199 | 1,206 | 1,198 | 1,199 | 0% | 30,600 | 275億1477万 | +3.36% | 9.81 | 1.56 |
| 01/22 | 1,195 | 1,200 | 1,192 | 1,199 | +0.42% | 26,200 | 275億1477万 | +3.63% | 9.81 | 1.56 |
| 01/19 | 1,194 | 1,197 | 1,186 | 1,194 | +0.42% | 27,600 | 274億3万 | +3.56% | 9.77 | 1.55 |
| 01/18 | 1,186 | 1,197 | 1,186 | 1,189 | +0.25% | 23,100 | 272億8529万 | +3.39% | 9.73 | 1.54 |
| 01/17 | 1,197 | 1,205 | 1,186 | 1,186 | -0.17% | 36,500 | 272億1644万 | +3.58% | 9.7 | 1.54 |
| 01/16 | 1,210 | 1,210 | 1,188 | 1,188 | -1.74% | 36,500 | 272億6234万 | +4.03% | 9.72 | 1.54 |
| 01/15 | 1,200 | 1,215 | 1,198 | 1,209 | +1.09% | 33,700 | 277億4425万 | +6.15% | 9.89 | 1.57 |
| 01/12 | 1,230 | 1,230 | 1,187 | 1,196 | -2.37% | 60,300 | 274億4592万 | +5.47% | 9.79 | 1.55 |
| 01/11 | 1,232 | 1,233 | 1,213 | 1,225 | +0.41% | 39,000 | 281億1142万 | +8.31% | 10.02 | 1.59 |
| 01/10 | 1,215 | 1,226 | 1,204 | 1,220 | +0.91% | 42,800 | 279億9668万 | +8.35% | 9.98 | 1.58 |
| 01/09 | 1,201 | 1,215 | 1,201 | 1,209 | +1.43% | 37,500 | 277億4425万 | +7.75% | 9.89 | 1.57 |
| 01/05 | 1,205 | 1,210 | 1,190 | 1,192 | -0.17% | 37,100 | 273億5413万 | +6.62% | 9.75 | 1.55 |
| 01/04 | 1,160 | 1,200 | 1,147 | 1,194 | +3.29% | 61,500 | 274億3万 | +7.09% | 9.77 | 1.55 |
| 2023 | ||||||||||
| 12/29 | 1,154 | 1,162 | 1,147 | 1,156 | +0.87% | 31,900 | 265億2800万 | +4.05% | 9.46 | 1.64 |
| 12/28 | 1,141 | 1,147 | 1,135 | 1,146 | +0.61% | 36,600 | 262億9852万 | +3.34% | 9.38 | 1.63 |
| 12/27 | 1,120 | 1,139 | 1,120 | 1,139 | +2.15% | 37,700 | 261億3788万 | +2.89% | 9.32 | 1.62 |
| 12/26 | 1,112 | 1,119 | 1,111 | 1,115 | +0.36% | 28,600 | 255億8713万 | +0.81% | 9.12 | 1.58 |
| 12/25 | 1,115 | 1,119 | 1,105 | 1,111 | -0.09% | 20,700 | 254億9533万 | +0.54% | 9.09 | 1.58 |
| 12/22 | 1,113 | 1,113 | 1,109 | 1,112 | +0.82% | 16,500 | 255億1828万 | +0.72% | 9.1 | 1.58 |
| 12/21 | 1,097 | 1,112 | 1,097 | 1,103 | -0.18% | 34,400 | 253億734万 | -0.09% | 9.02 | 1.57 |
| 12/20 | 1,113 | 1,119 | 1,104 | 1,105 | -0.72% | 41,100 | 253億5323万 | +0.09% | 9.04 | 1.57 |
| 12/19 | 1,101 | 1,116 | 1,101 | 1,113 | +1.46% | 25,100 | 255億3678万 | +0.91% | 9.1 | 1.58 |
| 12/18 | 1,104 | 1,104 | 1,090 | 1,097 | -1.08% | 25,300 | 251億6967万 | -0.45% | 8.97 | 1.56 |
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 | |
| 2014年 3月期 | 377 3,015 12/27 | 250 2,000 3/27 | 4,935,200 616,900 12/19 | 59億6970万 | 47億640万 | +6.85% 3/13 | -20.97% 2/4 |
| 2015年 3月期 | 386 1,543 1/7 | 184 1,470 5/22 1,469 5/21 | 585,200 146,300 1/7 | 72億8666万 | 34億5920万 | +20.39% 12/2 | -23.13% 5/21 |
| 2016年 3月期 | 600 2,400 8/10 | 333 1,330 4/1 | 881,200 220,300 8/6 | 114億1056万 | 63億1803万 | +26.72% 8/6 | -21.41% 9/8 |
| 2017年 3月期 | 997 3/31 | 391 781 8/9 | 980,800 3/23 | 190億840万 | 74億4511万 | +26.54% 3/29 | -17.81% 8/8 |
| 2018年 3月期 | 2,139 2/2 | 744 4/12 | 1,741,800 9/26 | 471億5981万 | 141億8480万 | +27.2% 11/24 | -18.96% 2/14 |
| 2019年 3月期 | 1,579 4/10 | 763 1/4 | 1,160,800 5/14 | 349億2684万 | 169億1967万 | +31.01% 2/25 | -27.6% 12/25 |
| 2020年 3月期 | 1,326 1/7 | 484 3/23 | 2,084,500 9/20 | 295億6263万 | 108億162万 | +21.1% 9/20 | -40.11% 3/13 |
| 2021年 3月期 | 1,163 3/31 | 452 4/6 | 802,800 8/12 | 261億9924万 | 100億8927万 | +22.56% 5/12 | -15.81% 7/31 |
| 2022年 3月期 | 1,616 11/10 | 930 5/18 | 587,200 11/10 | 365億8139万 | 209億7568万 | +20.49% 11/10 | -11.42% 12/6 |
| 2023年 3月期 | 1,500 10/31 | 1,028 6/20 | 261,300 11/10 | 343億2015万 | 234億9206万 | +18.29% 8/9 | -9.5% 12/21 |
| 2024年 3月期 | 1,238 2/6 | 1,002 5/31 | 272,000 3/28 | 284億974万 | 229億8998万 | +8.35% 1/11 1/10 | -7.47% 2/15 |
| 最新 | 976 2024/5/17 | 48,800 | 224億4770万 | -7.14% 1,051 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -6%（0.94倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- 33%（1.33倍）
- 2017/12/29 vs 2016/12/30
- 185%（2.85倍）
- 2018/12/28 vs 2017/12/29
- -52%（0.48倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 43%（1.43倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/05/17 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
184円（2014/05/22） - 431%（5.31倍）
976円（5/17）