株価チャート
株価
5/17
- 前日 (5/16)
- 1,402
- 始値
- 1,402
- 高値
- 1,402
- 安値
- 1,331
- 終値 -1.93%
- 1,375
- 出来高 +38.28%
- 17,700
乖離率
- 株価(5日)
移動平均値 - -4.05%
1,433 - 株価(25日)
移動平均値 - -11.8%
1,559 - 出来高(5日)
移動平均値 - +94.08%
9,120
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 | 1,402 | 1,402 | 1,331 | 1,375 | -1.93% | 17,700 | 81億9005万 | -11.8% | 11.54 | 1.17 |
05/16 | 1,450 | 1,480 | 1,388 | 1,402 | -2.3% | 12,800 | 83億5087万 | -10.53% | 11.77 | 1.19 |
05/15 | 1,486 | 1,486 | 1,415 | 1,435 | -2.58% | 7,600 | 85億4743万 | -8.72% | 12.05 | 1.22 |
05/14 | 1,495 | 1,495 | 1,415 | 1,473 | -0.54% | 4,100 | 87億7377万 | -6.54% | 12.36 | 1.25 |
05/13 | 1,491 | 1,541 | 1,481 | 1,481 | -0.67% | 3,400 | 88億2142万 | -6.21% | 12.43 | 1.26 |
05/10 | 1,574 | 1,574 | 1,476 | 1,491 | -4.79% | 9,800 | 88億8099万 | -5.69% | 12.52 | 1.26 |
05/09 | 1,589 | 1,589 | 1,566 | 1,566 | +1.1% | 1,000 | 93億2772万 | -1.01% | 13.15 | 1.33 |
05/08 | 1,562 | 1,562 | 1,530 | 1,549 | -0.06% | 1,800 | 92億2646万 | -2.09% | 13 | 1.31 |
05/07 | 1,612 | 1,619 | 1,542 | 1,550 | -2.76% | 15,300 | 92億3242万 | -2.15% | 13.01 | 1.31 |
05/02 | 1,572 | 1,598 | 1,572 | 1,594 | +0.44% | 400 | 94億9450万 | +0.76% | 13.38 | 1.35 |
05/01 | 1,600 | 1,600 | 1,568 | 1,587 | -0.56% | 10,900 | 94億5280万 | +0.63% | 13.32 | 1.35 |
04/30 | 1,637 | 1,647 | 1,575 | 1,596 | -2.62% | 5,700 | 95億641万 | +1.46% | 13.4 | 1.35 |
04/26 | 1,640 | 1,660 | 1,611 | 1,639 | -1.27% | 5,400 | 97億6253万 | +4.53% | 13.76 | 1.39 |
04/25 | 1,645 | 1,660 | 1,635 | 1,660 | +2.66% | 6,200 | 98億8762万 | +6.41% | 13.93 | 1.41 |
04/24 | 1,627 | 1,627 | 1,590 | 1,617 | +1.06% | 5,400 | 96億3149万 | +4.19% | 13.57 | 1.37 |
04/23 | 1,574 | 1,631 | 1,574 | 1,600 | +2.24% | 4,200 | 95億3024万 | +3.49% | 13.43 | 1.36 |
04/22 | 1,555 | 1,565 | 1,555 | 1,565 | +0.64% | 1,300 | 93億2176万 | +1.62% | 13.14 | 1.33 |
04/19 | 1,556 | 1,560 | 1,550 | 1,555 | -1.33% | 4,000 | 92億6220万 | +1.17% | 13.05 | 1.32 |
04/18 | 1,598 | 1,598 | 1,545 | 1,576 | -0.44% | 5,100 | 93億8728万 | +2.87% | 13.23 | 1.34 |
04/17 | 1,618 | 1,618 | 1,583 | 1,583 | -1.86% | 1,900 | 94億2898万 | +3.8% | 13.29 | 1.34 |
04/16 | 1,620 | 1,620 | 1,583 | 1,613 | -0.86% | 1,900 | 96億767万 | +6.4% | 13.54 | 1.37 |
04/15 | 1,620 | 1,627 | 1,600 | 1,627 | +0.25% | 2,200 | 96億9106万 | +8.03% | 13.66 | 1.38 |
04/12 | 1,608 | 1,627 | 1,562 | 1,623 | +0.87% | 6,600 | 96億6723万 | +8.49% | 13.62 | 1.38 |
04/11 | 1,600 | 1,610 | 1,557 | 1,609 | +0.5% | 2,700 | 95億8384万 | +8.28% | 13.51 | 1.36 |
04/10 | 1,585 | 1,608 | 1,581 | 1,601 | +1.33% | 5,400 | 95億3619万 | +8.47% | 13.44 | 1.36 |
04/09 | 1,541 | 1,580 | 1,541 | 1,580 | +2.53% | 10,700 | 94億1111万 | +7.7% | 13.26 | 1.34 |
04/08 | 1,569 | 1,569 | 1,535 | 1,541 | +0.59% | 1,400 | 91億7881万 | +5.62% | 12.94 | 1.31 |
04/05 | 1,530 | 1,550 | 1,510 | 1,532 | -0.26% | 1,800 | 91億2520万 | +5.51% | 12.86 | 1.3 |
04/04 | 1,551 | 1,551 | 1,511 | 1,536 | -0.65% | 2,400 | 91億4903万 | +6.22% | 12.89 | 1.3 |
04/03 | 1,494 | 1,546 | 1,478 | 1,546 | +2.38% | 3,100 | 92億859万 | +7.44% | 12.98 | 1.31 |
04/02 | 1,567 | 1,602 | 1,493 | 1,510 | -3.64% | 7,100 | 89億9416万 | +5.37% | 12.68 | 1.28 |
04/01 | 1,600 | 1,619 | 1,560 | 1,567 | -2.06% | 9,600 | 93億3367万 | +9.81% | 13.15 | 1.33 |
03/29 | 1,489 | 1,600 | 1,489 | 1,600 | +7.96% | 23,600 | 95億3024万 | +12.83% | 13.43 | 1.36 |
03/28 | 1,475 | 1,495 | 1,475 | 1,482 | +0.07% | 1,100 | 88億2738万 | +5.26% | 12.44 | 1.26 |
03/27 | 1,473 | 1,490 | 1,470 | 1,481 | +0.07% | 1,800 | 88億2142万 | +5.63% | 12.43 | 1.26 |
03/26 | 1,471 | 1,480 | 1,471 | 1,480 | +1.02% | 1,900 | 88億1547万 | +6.02% | 12.42 | 1.26 |
03/25 | 1,452 | 1,465 | 1,442 | 1,465 | +0.9% | 3,300 | 87億2612万 | +5.32% | 12.3 | 1.24 |
03/22 | 1,476 | 1,476 | 1,441 | 1,452 | -0.27% | 1,800 | 86億4869万 | +4.76% | 12.19 | 1.23 |
03/21 | 1,464 | 1,471 | 1,452 | 1,456 | -0.55% | 1,300 | 86億7251万 | +5.43% | 12.22 | 1.23 |
03/19 | 1,463 | 1,464 | 1,442 | 1,464 | +0.76% | 1,300 | 87億2016万 | +6.4% | 12.29 | 1.24 |
03/18 | 1,488 | 1,499 | 1,444 | 1,453 | -2.42% | 5,200 | 86億5464万 | +5.98% | 12.2 | 1.23 |
03/15 | 1,435 | 1,499 | 1,435 | 1,489 | +3.33% | 23,500 | 88億6907万 | +9% | 12.5 | 1.26 |
03/14 | 1,400 | 1,449 | 1,399 | 1,441 | +3.52% | 5,500 | 85億8317万 | +5.96% | 12.1 | 1.22 |
03/13 | 1,388 | 1,500 | 1,386 | 1,392 | +1.61% | 14,900 | 82億9130万 | +2.65% | 11.69 | 1.18 |
03/12 | 1,345 | 1,372 | 1,345 | 1,370 | +1.86% | 4,100 | 81億6026万 | +1.26% | 11.5 | 1.16 |
03/11 | 1,351 | 1,353 | 1,345 | 1,345 | -2.61% | 4,000 | 80億1135万 | -0.52% | 11.29 | 1.14 |
03/08 | 1,375 | 1,382 | 1,369 | 1,381 | +0.88% | 700 | 82億2578万 | +2.14% | 11.59 | 1.17 |
03/07 | 1,374 | 1,376 | 1,369 | 1,369 | -0.36% | 6,200 | 81億5431万 | +1.33% | 11.49 | 1.16 |
03/06 | 1,374 | 1,375 | 1,351 | 1,374 | 0% | 5,500 | 81億8409万 | +1.78% | 11.53 | 1.17 |
03/05 | 1,366 | 1,374 | 1,360 | 1,374 | 0% | 1,500 | 81億8409万 | +1.85% | 11.53 | 1.17 |
03/04 | 1,389 | 1,389 | 1,370 | 1,374 | +0.37% | 4,900 | 81億8409万 | +1.85% | 11.53 | 1.17 |
03/01 | 1,375 | 1,380 | 1,364 | 1,369 | -0.22% | 2,400 | 81億5431万 | +1.48% | 11.49 | 1.16 |
02/29 | 1,365 | 1,374 | 1,353 | 1,372 | -0.44% | 1,700 | 81億7218万 | +1.78% | 11.52 | 1.16 |
02/28 | 1,375 | 1,381 | 1,362 | 1,378 | +0.22% | 4,800 | 82億791万 | +2.3% | 11.57 | 1.17 |
02/27 | 1,364 | 1,380 | 1,350 | 1,375 | +0.95% | 19,200 | 81億9005万 | +2.31% | 11.54 | 1.17 |
02/26 | 1,357 | 1,366 | 1,321 | 1,362 | +1.26% | 9,300 | 81億1261万 | +1.49% | 11.43 | 1.16 |
02/22 | 1,349 | 1,349 | 1,339 | 1,345 | -0.37% | 3,200 | 80億1135万 | +0.37% | 11.29 | 1.14 |
02/21 | 1,337 | 1,350 | 1,337 | 1,350 | +0.97% | 1,000 | 80億4114万 | +0.75% | 11.33 | 1.15 |
02/20 | 1,348 | 1,348 | 1,337 | 1,337 | +0.15% | 600 | 79億6370万 | -0.15% | 11.22 | 1.13 |
02/19 | 1,345 | 1,345 | 1,330 | 1,335 | -0.74% | 2,100 | 79億5179万 | -0.3% | 11.21 | 1.13 |
02/16 | 1,341 | 1,347 | 1,341 | 1,345 | +0.3% | 2,300 | 80億1135万 | +0.37% | 11.29 | 1.14 |
02/15 | 1,341 | 1,342 | 1,331 | 1,341 | +0.98% | 5,800 | 79億8753万 | 0% | 11.26 | 1.14 |
02/14 | 1,334 | 1,334 | 1,328 | 1,328 | -0.67% | 700 | 79億1009万 | -0.97% | 11.15 | 1.13 |
02/13 | 1,345 | 1,345 | 1,327 | 1,337 | +0.75% | 1,400 | 79億6370万 | -0.37% | 11.22 | 1.13 |
02/09 | 1,330 | 1,335 | 1,322 | 1,327 | -0.38% | 2,100 | 79億414万 | -1.19% | 11.14 | 1.13 |
02/08 | 1,340 | 1,340 | 1,330 | 1,332 | -0.67% | 2,200 | 79億3392万 | -0.97% | 11.18 | 1.13 |
02/07 | 1,333 | 1,345 | 1,330 | 1,341 | -0.52% | 4,900 | 79億8753万 | -0.37% | 11.26 | 1.14 |
02/06 | 1,360 | 1,367 | 1,325 | 1,348 | +1.74% | 21,400 | 80億2922万 | +0.07% | 11.32 | 1.14 |
02/05 | 1,339 | 1,359 | 1,321 | 1,325 | -1.34% | 10,500 | 78億9223万 | -1.78% | 11.12 | 1.12 |
02/02 | 1,352 | 1,352 | 1,327 | 1,343 | +0.45% | 1,700 | 79億9944万 | -0.44% | 11.27 | 1.14 |
02/01 | 1,350 | 1,352 | 1,331 | 1,337 | -0.82% | 2,300 | 79億6370万 | -0.89% | 11.22 | 1.13 |
01/31 | 1,337 | 1,348 | 1,337 | 1,348 | -0.15% | 3,100 | 80億2922万 | -0.15% | 11.32 | 1.14 |
01/30 | 1,339 | 1,352 | 1,339 | 1,350 | +0.37% | 2,800 | 80億4114万 | +0.15% | 11.33 | 1.15 |
01/29 | 1,347 | 1,360 | 1,324 | 1,345 | -2.32% | 9,200 | 80億1135万 | -0.15% | 11.29 | 1.14 |
01/26 | 1,378 | 1,378 | 1,312 | 1,377 | +0.22% | 6,600 | 82億196万 | +2.46% | 11.56 | 1.17 |
01/25 | 1,365 | 1,374 | 1,342 | 1,374 | +1.18% | 6,100 | 81億8409万 | +2.46% | 11.53 | 1.17 |
01/24 | 1,342 | 1,358 | 1,342 | 1,358 | +1.57% | 1,500 | 80億8879万 | +1.57% | 11.4 | 1.15 |
01/23 | 1,327 | 1,337 | 1,323 | 1,337 | +3.08% | 4,400 | 79億6370万 | +0.22% | 11.22 | 1.13 |
01/22 | 1,323 | 1,330 | 1,297 | 1,297 | -1.97% | 4,800 | 77億2545万 | -2.55% | 10.89 | 1.1 |
01/19 | 1,325 | 1,328 | 1,323 | 1,323 | -0.23% | 1,000 | 78億8031万 | -0.53% | 11.11 | 1.12 |
01/18 | 1,329 | 1,329 | 1,318 | 1,326 | -0.53% | 1,300 | 78億9818万 | -0.3% | 11.13 | 1.12 |
01/17 | 1,324 | 1,335 | 1,324 | 1,333 | +0.68% | 1,900 | 79億3988万 | +0.08% | 11.19 | 1.13 |
01/16 | 1,357 | 1,365 | 1,321 | 1,324 | -2.22% | 8,800 | 78億8627万 | -0.68% | 11.11 | 1.12 |
01/15 | 1,368 | 1,368 | 1,354 | 1,354 | 0% | 1,800 | 80億6496万 | +1.42% | 11.37 | 1.15 |
01/12 | 1,367 | 1,367 | 1,352 | 1,354 | -0.15% | 800 | 80億6496万 | +1.35% | 11.37 | 1.15 |
01/11 | 1,360 | 1,367 | 1,354 | 1,356 | -0.07% | 2,600 | 80億7687万 | +1.5% | 11.38 | 1.15 |
01/10 | 1,359 | 1,365 | 1,349 | 1,357 | 0% | 6,200 | 80億8283万 | +1.57% | 11.39 | 1.15 |
01/09 | 1,352 | 1,358 | 1,352 | 1,357 | -0.29% | 3,000 | 80億8283万 | +1.5% | 11.39 | 1.15 |
01/05 | 1,363 | 1,365 | 1,356 | 1,361 | -0.15% | 1,600 | 81億666万 | +1.72% | 11.42 | 1.15 |
01/04 | 1,363 | 1,376 | 1,347 | 1,363 | 0% | 3,000 | 81億1857万 | +1.87% | 11.44 | 1.16 |
2023 | ||||||||||
12/29 | 1,375 | 1,376 | 1,330 | 1,363 | -0.66% | 6,600 | 81億1857万 | +1.94% | 19.3 | 1.15 |
12/28 | 1,342 | 1,380 | 1,341 | 1,372 | -0.58% | 9,400 | 81億7218万 | +2.77% | 19.42 | 1.15 |
12/27 | 1,343 | 1,380 | 1,343 | 1,380 | +2.76% | 11,500 | 82億1983万 | +3.37% | 19.54 | 1.16 |
12/26 | 1,345 | 1,349 | 1,340 | 1,343 | -0.15% | 2,400 | 79億9944万 | +0.75% | 19.01 | 1.13 |
12/25 | 1,345 | 1,348 | 1,340 | 1,345 | 0% | 7,800 | 80億1135万 | +0.98% | 19.04 | 1.13 |
12/22 | 1,320 | 1,349 | 1,318 | 1,345 | +2.05% | 6,500 | 80億1135万 | +0.98% | 19.04 | 1.13 |
12/21 | 1,307 | 1,318 | 1,305 | 1,318 | +1% | 10,800 | 78億5053万 | -1.05% | 18.66 | 1.11 |
12/20 | 1,291 | 1,305 | 1,291 | 1,305 | +1.16% | 3,500 | 77億7310万 | -2.1% | 18.48 | 1.1 |
12/19 | 1,295 | 1,302 | 1,290 | 1,290 | -0.31% | 5,800 | 76億8375万 | -3.37% | 18.26 | 1.09 |
12/18 | 1,280 | 1,294 | 1,279 | 1,294 | +1.17% | 10,300 | 77億758万 | -3.22% | 18.32 | 1.09 |
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 | 735 1,470 2/14 1,470 2/4 他2件 | 505 1,010 3/11 | 899,400 449,700 12/19 | - | - | +32.12% 5/9 | -21.82% 3/11 |
2009年 3月期 | 940 1,880 6/17 | 223 445 1/30 | 97,400 48,700 5/9 | - | - | +51.81% 2/6 | -32.14% 1/30 |
2010年 3月期 | 341 682 6/8 | 230 459 12/10 | 38,800 19,400 5/7 | - | - | +16.65% 6/10 | -10.51% 12/4 |
2011年 3月期 | 392 783 1/20 | 218 435 3/16 435 3/15 | 23,200 11,600 1/20 | 23億3193万 | 12億9551万 | +22.45% 4/25 | -29.48% 3/16 |
2012年 3月期 | 645 1,289 3/14 | 224 448 4/19 | 92,600 46,300 2/7 | 38億3889万 | 13億3423万 | +47.57% 3/14 | -10.82% 10/7 |
2013年 3月期 | 795 1,590 1/10 | 335 671 8/14 670 8/13 | 181,000 90,500 11/19 | 47億3533万 | 19億9539万 | +35.77% 11/19 | -21.48% 5/18 |
2014年 3月期 | 845 1,690 5/10 | 338 675 9/12 | 82,800 41,400 5/10 | 50億3315万 | 20億1028万 | +16.41% 5/10 | -34.99% 6/7 |
2015年 3月期 | 953 1,905 8/19 1,905 8/18 | 350 700 4/15 | 219,600 109,800 10/27 | 56億7347万 | 20億8474万 | +25.66% 8/13 | -18.11% 9/8 |
2016年 12月期 | 1,040 2,079 1/7 | 507 1,014 9/30 | 68,000 34,000 2/12 | 61億9167万 | 30億1989万 | +18.07% 11/21 | -25.52% 2/17 |
2017年 12月期 | 1,610 3,220 12/22 3,220 12/21 | 663 1,325 4/17 | 685,000 342,500 8/10 | 95億8980万 | 39億4611万 | +23.24% 8/10 | -9.33% 2/6 |
2018年 12月期 | 2,095 4,190 9/19 | 1,207 2,413 2/6 | 215,000 107,500 5/8 | 124億7865万 | 71億8639万 | +27.43% 5/15 | -25.6% 1/4 |
2019年 12月期 | 1,617 5/7 | 1,161 1/4 | 96,800 1/7 | 96億3149万 | 69億1538万 | +8.88% 2/13 | -9.29% 3/11 |
2020年 12月期 | 1,453 1/7 | 720 3/17 | 30,000 2/17 | 86億5464万 | 42億8860万 | +10.89% 5/11 | -32.17% 3/13 |
2021年 12月期 | 1,279 3/18 | 965 11/4 | 39,200 2/15 | 76億1823万 | 57億4792万 | +9.99% 2/12 | -10.88% 5/13 |
2022年 12月期 | 1,400 11/7 | 975 1/24 | 86,600 12/14 | 83億3896万 | 58億749万 | +14.18% 2/10 | -9.53% 7/11 |
2023年 12月期 | 1,420 10/25 10/12 他4件 | 1,081 1/4 | 72,600 12/13 | 84億5808万 | 64億3886万 | +9.64% 9/4 | -5.7% 12/13 |
最新 | 1,375 2024/5/17 | 17,700 | 81億9005万 | -11.8% 1,559 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- -28%(0.72倍)
- 2010/12/30 vs 2009/12/30
- 10%(1.1倍)
- 2011/12/29 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/29
- 160%(2.6倍)
- 2013/12/30 vs 2012/12/28
- -45%(0.55倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- 75%(1.75倍)
- 2016/12/30 vs 2015/12/30
- -20%(0.8倍)
- 2017/12/29 vs 2016/12/30
- 106%(2.06倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/30
- -26%(0.74倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 24%(1.24倍)
- 2024/05/17 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
218円(2011/03/16) - 532%(6.32倍)
1,375円(5/17)