株価チャート
株価
5/17
- 前日 (5/16)
- 987
- 始値
- 988
- 高値
- 995
- 安値
- 986
- 終値 +0.1%
- 988
- 出来高 -24.42%
- 6,500
乖離率
- 株価（5日）
移動平均値 - -0.8%
996 - 株価（25日）
移動平均値 - -7.84%
1,072 - 出来高（5日）
移動平均値 - -64.64%
18,380
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 | 988 | 995 | 986 | 988 | +0.1% | 6,500 | 69億4366万 | -7.84% | 17.46 | 0.64 |
| 05/16 | 1,004 | 1,004 | 987 | 987 | -1.69% | 8,600 | 69億3663万 | -8.36% | 17.45 | 0.64 |
| 05/15 | 999 | 1,009 | 996 | 1,004 | +0.9% | 9,800 | 70億5611万 | -7.12% | 17.75 | 0.65 |
| 05/14 | 1,009 | 1,012 | 990 | 995 | -1.29% | 12,900 | 69億9286万 | -8.29% | 17.59 | 0.64 |
| 05/13 | 1,041 | 1,045 | 985 | 1,008 | -7.1% | 54,100 | 70億8422万 | -7.52% | 17.82 | 0.65 |
| 05/10 | 1,090 | 1,090 | 1,076 | 1,085 | -0.18% | 2,700 | 76億2538万 | -0.82% | 19.18 | 0.7 |
| 05/09 | 1,089 | 1,089 | 1,082 | 1,087 | -0.18% | 1,200 | 76億3943万 | -0.82% | 19.21 | 0.7 |
| 05/08 | 1,089 | 1,089 | 1,085 | 1,089 | 0% | 900 | 76億5349万 | -0.82% | 19.25 | 0.7 |
| 05/07 | 1,079 | 1,089 | 1,076 | 1,089 | +1.59% | 3,900 | 76億5349万 | -1% | 19.25 | 0.7 |
| 05/02 | 1,077 | 1,077 | 1,072 | 1,072 | -0.46% | 2,900 | 75億3401万 | -2.63% | 18.95 | 0.69 |
| 05/01 | 1,081 | 1,081 | 1,072 | 1,077 | -0.37% | 2,300 | 75億6915万 | -2.45% | 19.04 | 0.69 |
| 04/30 | 1,082 | 1,084 | 1,066 | 1,081 | +0.56% | 5,500 | 75億9726万 | -2.26% | 19.11 | 0.7 |
| 04/26 | 1,092 | 1,092 | 1,051 | 1,075 | -0.92% | 5,500 | 75億5510万 | -2.98% | 19 | 0.69 |
| 04/25 | 1,078 | 1,093 | 1,075 | 1,085 | +0.65% | 2,000 | 76億2538万 | -2.16% | 19.18 | 0.7 |
| 04/24 | 1,085 | 1,085 | 1,076 | 1,078 | -0.65% | 1,300 | 75億7618万 | -2.97% | 19.05 | 0.7 |
| 04/23 | 1,071 | 1,085 | 1,070 | 1,085 | +0.28% | 2,800 | 76億2538万 | -2.43% | 19.18 | 0.7 |
| 04/22 | 1,091 | 1,091 | 1,075 | 1,082 | +1.41% | 2,400 | 76億429万 | -2.79% | 19.13 | 0.7 |
| 04/19 | 1,100 | 1,100 | 1,040 | 1,067 | -3.53% | 10,700 | 74億9887万 | -4.22% | 18.86 | 0.69 |
| 04/18 | 1,096 | 1,114 | 1,096 | 1,106 | +0.91% | 8,000 | 77億7296万 | -0.9% | 19.55 | 0.71 |
| 04/17 | 1,110 | 1,110 | 1,090 | 1,096 | -0.72% | 4,200 | 77億268万 | -1.7% | 19.37 | 0.71 |
| 04/16 | 1,110 | 1,110 | 1,083 | 1,104 | -1.25% | 3,900 | 77億5891万 | -0.99% | 19.51 | 0.71 |
| 04/15 | 1,105 | 1,118 | 1,105 | 1,118 | +0.36% | 2,100 | 78億5730万 | +0.36% | 19.76 | 0.72 |
| 04/12 | 1,120 | 1,120 | 1,092 | 1,114 | -0.54% | 3,800 | 78億2919万 | +0.09% | 19.69 | 0.72 |
| 04/11 | 1,121 | 1,121 | 1,103 | 1,120 | +1.54% | 2,200 | 78億7136万 | +0.72% | 19.8 | 0.72 |
| 04/10 | 1,114 | 1,114 | 1,100 | 1,103 | -0.63% | 3,000 | 77億5188万 | -0.72% | 19.5 | 0.71 |
| 04/09 | 1,105 | 1,110 | 1,089 | 1,110 | +0.63% | 4,400 | 78億108万 | +0.09% | 19.62 | 0.72 |
| 04/08 | 1,093 | 1,105 | 1,093 | 1,103 | +1.66% | 4,500 | 77億5188万 | -0.45% | 19.5 | 0.71 |
| 04/05 | 1,120 | 1,120 | 1,083 | 1,085 | -3.13% | 9,800 | 76億2538万 | -2.08% | 19.18 | 0.7 |
| 04/04 | 1,134 | 1,134 | 1,120 | 1,120 | -0.27% | 3,000 | 78億7136万 | +1.08% | 19.8 | 0.72 |
| 04/03 | 1,126 | 1,129 | 1,121 | 1,123 | -1.32% | 1,400 | 78億9244万 | +1.54% | 19.85 | 0.72 |
| 04/02 | 1,135 | 1,145 | 1,128 | 1,138 | -0.26% | 3,300 | 79億9786万 | +2.99% | 20.12 | 0.73 |
| 04/01 | 1,144 | 1,150 | 1,130 | 1,141 | +0.97% | 8,700 | 80億1894万 | +3.54% | 20.17 | 0.74 |
| 03/29 | 1,130 | 1,130 | 1,112 | 1,130 | +1.71% | 3,100 | 79億4164万 | +2.82% | 10.08 | 0.73 |
| 03/28 | 1,129 | 1,146 | 1,071 | 1,111 | -3.31% | 6,900 | 78億810万 | +1.28% | 9.91 | 0.72 |
| 03/27 | 1,139 | 1,150 | 1,135 | 1,149 | +2.13% | 18,600 | 80億7517万 | +4.93% | 10.25 | 0.74 |
| 03/26 | 1,130 | 1,130 | 1,120 | 1,125 | -0.44% | 3,900 | 79億650万 | +3.02% | 10.03 | 0.73 |
| 03/25 | 1,118 | 1,130 | 1,110 | 1,130 | +2.17% | 7,400 | 79億4164万 | +3.76% | 10.08 | 0.73 |
| 03/22 | 1,131 | 1,138 | 1,103 | 1,106 | -2.21% | 7,600 | 77億7296万 | +1.84% | 9.86 | 0.71 |
| 03/21 | 1,117 | 1,131 | 1,117 | 1,131 | +1.43% | 5,200 | 79億4866万 | +4.34% | 10.09 | 0.73 |
| 03/19 | 1,101 | 1,115 | 1,101 | 1,115 | +0.9% | 1,700 | 78億3622万 | +3.15% | 9.94 | 0.72 |
| 03/18 | 1,108 | 1,108 | 1,102 | 1,105 | -0.27% | 3,000 | 77億6594万 | +2.41% | 9.85 | 0.71 |
| 03/15 | 1,094 | 1,108 | 1,094 | 1,108 | +0.73% | 300 | 77億8702万 | +2.78% | 9.88 | 0.71 |
| 03/14 | 1,095 | 1,113 | 1,093 | 1,100 | +0.18% | 4,300 | 77億3080万 | +2.04% | 9.81 | 0.71 |
| 03/13 | 1,096 | 1,100 | 1,082 | 1,098 | +1.39% | 5,400 | 77億1674万 | +1.86% | 9.79 | 0.71 |
| 03/12 | 1,075 | 1,086 | 1,070 | 1,083 | +0.74% | 5,500 | 76億1132万 | +0.46% | 9.66 | 0.7 |
| 03/11 | 1,090 | 1,091 | 1,075 | 1,075 | -2.98% | 7,500 | 75億5510万 | -0.37% | 9.59 | 0.69 |
| 03/08 | 1,094 | 1,110 | 1,090 | 1,108 | +1.84% | 6,500 | 77億8702万 | +2.69% | 9.88 | 0.71 |
| 03/07 | 1,084 | 1,100 | 1,084 | 1,088 | +0.83% | 16,200 | 76億4646万 | +1.02% | 9.7 | 0.7 |
| 03/06 | 1,075 | 1,084 | 1,073 | 1,079 | +0.37% | 8,300 | 75億8321万 | +0.28% | 9.62 | 0.7 |
| 03/05 | 1,080 | 1,085 | 1,075 | 1,075 | -0.28% | 2,300 | 75億5510万 | 0% | 9.59 | 0.69 |
| 03/04 | 1,093 | 1,094 | 1,078 | 1,078 | -1.01% | 3,400 | 75億7618万 | +0.28% | 9.61 | 0.7 |
| 03/01 | 1,089 | 1,092 | 1,075 | 1,089 | +0.28% | 8,800 | 76億5349万 | +1.3% | 9.71 | 0.7 |
| 02/29 | 1,083 | 1,086 | 1,080 | 1,086 | +0.09% | 1,800 | 76億3240万 | +1.21% | 9.68 | 0.7 |
| 02/28 | 1,081 | 1,085 | 1,078 | 1,085 | +0.46% | 3,200 | 76億2538万 | +1.21% | 9.68 | 0.7 |
| 02/27 | 1,072 | 1,085 | 1,072 | 1,080 | +0.75% | 13,700 | 75億9024万 | +0.84% | 9.63 | 0.7 |
| 02/26 | 1,087 | 1,087 | 1,071 | 1,072 | -0.28% | 11,200 | 75億3401万 | +0.28% | 9.56 | 0.69 |
| 02/22 | 1,066 | 1,085 | 1,066 | 1,075 | +0.94% | 12,400 | 75億5510万 | +0.66% | 9.59 | 0.69 |
| 02/21 | 1,063 | 1,080 | 1,051 | 1,065 | 0% | 13,400 | 74億8482万 | -0.28% | 9.5 | 0.69 |
| 02/20 | 1,076 | 1,082 | 1,062 | 1,065 | -0.84% | 6,500 | 74億8482万 | -0.19% | 9.5 | 0.69 |
| 02/19 | 1,060 | 1,079 | 1,054 | 1,074 | +0.94% | 20,300 | 75億4807万 | +0.66% | 9.58 | 0.69 |
| 02/16 | 1,045 | 1,076 | 1,040 | 1,064 | +2.41% | 21,800 | 74億7779万 | -0.09% | 9.49 | 0.69 |
| 02/15 | 1,050 | 1,050 | 1,038 | 1,039 | -1.14% | 15,200 | 73億209万 | -2.35% | 9.27 | 0.67 |
| 02/14 | 1,056 | 1,057 | 1,051 | 1,051 | -0.57% | 13,400 | 73億8642万 | -1.13% | 9.37 | 0.68 |
| 02/13 | 1,066 | 1,067 | 1,057 | 1,057 | -0.66% | 8,400 | 74億2859万 | -0.47% | 9.43 | 0.68 |
| 02/09 | 1,091 | 1,091 | 1,056 | 1,064 | -3.01% | 13,200 | 74億7779万 | +0.19% | 9.49 | 0.69 |
| 02/08 | 1,104 | 1,108 | 1,095 | 1,097 | -0.54% | 12,300 | 77億971万 | +3.49% | 9.78 | 0.71 |
| 02/07 | 1,107 | 1,107 | 1,093 | 1,103 | +0.09% | 10,100 | 77億5188万 | +4.35% | 9.84 | 0.71 |
| 02/06 | 1,100 | 1,118 | 1,100 | 1,102 | +0.18% | 6,500 | 77億4485万 | +4.45% | 9.83 | 0.71 |
| 02/05 | 1,095 | 1,112 | 1,093 | 1,100 | +0.46% | 14,200 | 77億3080万 | +4.66% | 9.81 | 0.71 |
| 02/02 | 1,093 | 1,100 | 1,085 | 1,095 | +1.01% | 7,700 | 76億9566万 | +4.48% | 9.76 | 0.71 |
| 02/01 | 1,064 | 1,098 | 1,064 | 1,084 | +1.31% | 21,700 | 76億1835万 | +3.83% | 9.67 | 0.7 |
| 01/31 | 1,055 | 1,081 | 1,055 | 1,070 | +1.23% | 16,600 | 75億1996万 | +2.79% | 9.54 | 0.69 |
| 01/30 | 1,066 | 1,067 | 1,056 | 1,057 | 0% | 5,000 | 74億2859万 | +1.73% | 9.43 | 0.68 |
| 01/29 | 1,056 | 1,065 | 1,055 | 1,057 | +0.19% | 5,500 | 74億2859万 | +1.93% | 9.43 | 0.68 |
| 01/26 | 1,077 | 1,077 | 1,051 | 1,055 | -2.13% | 15,800 | 74億1454万 | +1.93% | 9.41 | 0.68 |
| 01/25 | 1,070 | 1,097 | 1,051 | 1,078 | +2.57% | 34,300 | 75億7618万 | +4.36% | 9.61 | 0.7 |
| 01/24 | 1,057 | 1,061 | 1,050 | 1,051 | -0.85% | 11,900 | 73億8642万 | +2.04% | 9.37 | 0.68 |
| 01/23 | 1,056 | 1,065 | 1,056 | 1,060 | +0.47% | 7,600 | 74億4968万 | +3.11% | 9.45 | 0.68 |
| 01/22 | 1,045 | 1,055 | 1,045 | 1,055 | +0.96% | 4,700 | 74億1454万 | +2.83% | 9.41 | 0.68 |
| 01/19 | 1,055 | 1,055 | 1,045 | 1,045 | -0.1% | 4,600 | 73億4426万 | +1.95% | 9.32 | 0.67 |
| 01/18 | 1,055 | 1,056 | 1,043 | 1,046 | -0.85% | 5,800 | 73億5128万 | +2.15% | 9.33 | 0.67 |
| 01/17 | 1,056 | 1,064 | 1,043 | 1,055 | +0.38% | 7,000 | 74億1454万 | +3.23% | 9.41 | 0.68 |
| 01/16 | 1,055 | 1,055 | 1,043 | 1,051 | -0.28% | 7,400 | 73億8642万 | +2.94% | 9.37 | 0.68 |
| 01/15 | 1,030 | 1,060 | 1,030 | 1,054 | +2.53% | 18,100 | 74億751万 | +3.33% | 9.4 | 0.68 |
| 01/12 | 1,036 | 1,036 | 1,026 | 1,028 | -0.77% | 3,900 | 72億2478万 | +0.88% | 9.17 | 0.66 |
| 01/11 | 1,036 | 1,050 | 1,036 | 1,036 | +0.19% | 7,600 | 72億8100万 | +1.67% | 9.24 | 0.67 |
| 01/10 | 1,029 | 1,037 | 1,029 | 1,034 | +0.58% | 4,100 | 72億6695万 | +1.47% | 9.22 | 0.67 |
| 01/09 | 1,040 | 1,042 | 1,027 | 1,028 | -0.48% | 10,700 | 72億2478万 | +0.88% | 9.17 | 0.66 |
| 01/05 | 1,030 | 1,038 | 1,025 | 1,033 | +0.29% | 4,400 | 72億5992万 | +1.37% | 9.21 | 0.67 |
| 01/04 | 1,025 | 1,040 | 1,025 | 1,030 | +0.1% | 8,800 | 72億3884万 | +0.98% | 9.19 | 0.66 |
| 2023 | ||||||||||
| 12/29 | 1,040 | 1,040 | 1,028 | 1,029 | -0.1% | 7,900 | 72億3181万 | +0.88% | 9.18 | 0.68 |
| 12/28 | 1,013 | 1,033 | 1,013 | 1,030 | +1.68% | 4,800 | 72億3884万 | +0.98% | 9.19 | 0.68 |
| 12/27 | 1,014 | 1,018 | 1,007 | 1,013 | -0.1% | 5,600 | 71億1936万 | -0.69% | 9.03 | 0.67 |
| 12/26 | 1,008 | 1,014 | 1,002 | 1,014 | +0.7% | 11,100 | 71億2639万 | -0.59% | 9.04 | 0.67 |
| 12/25 | 1,010 | 1,015 | 1,007 | 1,007 | -0.3% | 9,800 | 70億7719万 | -1.37% | 8.98 | 0.66 |
| 12/22 | 1,009 | 1,022 | 1,009 | 1,010 | +0.2% | 6,500 | 70億9828万 | -1.08% | 9.01 | 0.67 |
| 12/21 | 1,012 | 1,017 | 1,008 | 1,008 | -1.08% | 4,200 | 70億8422万 | -1.27% | 8.99 | 0.67 |
| 12/20 | 1,019 | 1,020 | 1,015 | 1,019 | +0.89% | 4,700 | 71億6153万 | -0.29% | 9.09 | 0.67 |
| 12/19 | 1,001 | 1,015 | 1,001 | 1,010 | +0.9% | 6,300 | 70億9828万 | -1.08% | 9.01 | 0.67 |
| 12/18 | 1,016 | 1,016 | 1,001 | 1,001 | -0.6% | 10,400 | 70億3502万 | -2.05% | 8.93 | 0.66 |
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 6月期 | 1,881 8/3 | 673 5/16 5/14 | 153,100 9/7 | - | - | +24.73% 10/9 | -23.48% 9/7 |
| 2009年 6月期 | 705 7/30 7/25 他2件 | 286 2/17 | 44,400 8/18 | - | - | +21.36% 4/22 | -34.83% 10/8 |
| 2010年 6月期 | 644 3/30 | 300 2/25 2/16 | 38,100 4/12 | 45億2603万 | 21億840万 | +60.86% 3/29 | -15.83% 7/9 |
| 2011年 6月期 | 530 3/11 3/10 他2件 | 338 8/26 8/25 | 86,600 3/16 | 37億2484万 | 23億7546万 | +16.67% 1/7 | -20.61% 3/15 |
| 2012年 3月期 | 749 3/19 | 441 8/9 | 108,900 1/25 | 52億6397万 | 30億9934万 | +22.25% 1/25 | -7.44% 8/8 |
| 2013年 3月期 | 729 4/3 | 400 12/25 11/21 他4件 | 43,700 11/5 | 51億2341万 | 28億1120万 | +8.06% 1/17 | -22.42% 5/18 |
| 2014年 3月期 | 543 1/22 | 339 6/7 | 127,400 1/23 | 38億1620万 | 23億8249万 | +26.11% 1/22 | -13.06% 6/7 |
| 2015年 3月期 | 635 3/18 | 380 10/30 10/23 | 238,700 11/6 | 44億6278万 | 26億7064万 | +21.24% 11/5 | -4.66% 4/9 |
| 2016年 3月期 | 985 11/30 | 412 8/25 | 397,200 11/5 | 69億2258万 | 28億9553万 | +40.68% 11/18 | -22.95% 8/24 |
| 2017年 3月期 | 607 5/10 | 405 8/25 | 105,700 5/11 | 42億6599万 | 28億4634万 | +13.1% 12/12 | -11.25% 6/24 |
| 2018年 3月期 | 1,450 3/1 | 466 4/12 | 591,400 10/3 | 101億9060万 | 32億7504万 | +35.54% 10/3 | -14.53% 4/17 |
| 2019年 3月期 | 2,487 9/19 | 920 7/6 | 503,600 8/8 | 174億7863万 | 64億6576万 | +39.84% 8/9 | -25.59% 12/25 |
| 2020年 3月期 | 1,725 1/24 | 800 3/13 | 245,300 4/18 | 121億2330万 | 56億2240万 | +22.35% 5/8 | -33.13% 3/13 |
| 2021年 3月期 | 1,293 5/11 | 771 7/31 | 193,800 5/12 | 90億8720万 | 54億1858万 | +26.23% 12/14 | -13.6% 7/31 |
| 2022年 3月期 | 1,609 6/29 | 876 3/7 | 179,300 8/6 | 113億805万 | 61億5652万 | +24.73% 6/22 | -14.87% 8/6 |
| 2023年 3月期 | 1,084 7/1 | 889 5/12 | 50,200 6/30 | 76億1835万 | 62億4789万 | +11.55% 6/30 | -5.47% 12/23 |
| 2024年 3月期 | 1,150 3/27 | 975 4/17 | 54,800 5/12 | 80億8220万 | 68億5230万 | +5.44% 9/26 | -4.25% 4/19 |
| 最新 | 988 2024/5/17 | 6,500 | 69億4366万 | -7.84% 1,072 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 28%（1.28倍）
- 2007/12/28 vs 2006/12/29
- -49%（0.51倍）
- 2008/12/30 vs 2007/12/28
- -71%（0.29倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 31%（1.31倍）
- 2011/12/30 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- -4%（0.96倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 60%（1.6倍）
- 2016/12/30 vs 2015/12/30
- -36%（0.64倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- 32%（1.32倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/05/17 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
286円（2009/02/17） - 245%（3.45倍）
988円（5/17）