株価チャート
株価
5/24
- 前日 (5/23)
- 5,120
- 始値
- 5,020
- 高値
- 5,080
- 安値
- 4,900
- 終値 -4.3%
- 4,900
- 出来高 -14.86%
- 1,769,200
乖離率
- 株価（5日）
移動平均値 - -3.96%
5,102 - 株価（25日）
移動平均値 - -5.46%
5,183 - 出来高（5日）
移動平均値 - -1.93%
1,804,040
2023/12/25～2024/05/24
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 | ||||||||||
| 05/24 | 5,020 | 5,080 | 4,900 | 4,900 | -4.3% | 1,769,200 | 1989億7920万 | -5.46% | 21.25 | 6.44 |
| 05/23 | 5,240 | 5,330 | 5,040 | 5,120 | +1.59% | 2,078,100 | 2079億1296万 | -1.27% | 22.21 | 6.73 |
| 05/22 | 5,300 | 5,300 | 5,030 | 5,040 | -4.18% | 1,588,100 | 2046億6432万 | -2.98% | 21.86 | 6.63 |
| 05/21 | 5,250 | 5,380 | 5,170 | 5,260 | +1.35% | 1,855,500 | 2135億9808万 | +1% | 22.81 | 6.91 |
| 05/20 | 5,080 | 5,190 | 4,985 | 5,190 | +1.76% | 1,729,300 | 2107億5552万 | -0.42% | 22.51 | 6.82 |
| 05/17 | 5,220 | 5,220 | 4,860 | 5,100 | -3.23% | 5,119,300 | 2071億80万 | -2.37% | 22.12 | 6.7 |
| 05/16 | 5,360 | 5,680 | 5,090 | 5,270 | -3.3% | 6,190,400 | 2140億416万 | +0.44% | 22.86 | 6.93 |
| 05/15 | 5,290 | 5,460 | 5,210 | 5,450 | +4.01% | 2,136,300 | 2213億1360万 | +4.09% | 23.64 | 7.16 |
| 05/14 | 5,470 | 5,470 | 5,160 | 5,240 | -4.2% | 2,020,300 | 2127億8592万 | +0.31% | 22.73 | 6.89 |
| 05/13 | 5,230 | 5,480 | 5,190 | 5,470 | +3.99% | 1,842,200 | 2221億2576万 | +4.49% | 23.72 | 7.19 |
| 05/10 | 5,190 | 5,280 | 5,080 | 5,260 | +1.74% | 1,433,800 | 2135億9808万 | +0.5% | 22.81 | 6.91 |
| 05/09 | 5,320 | 5,320 | 5,170 | 5,170 | -3.54% | 1,536,100 | 2099億4336万 | -1.51% | 22.42 | 6.8 |
| 05/08 | 5,280 | 5,390 | 5,180 | 5,360 | +0.37% | 1,557,600 | 2176億5888万 | +1.67% | 23.25 | 7.05 |
| 05/07 | 5,440 | 5,480 | 5,240 | 5,340 | 0% | 2,265,400 | 2168億4672万 | +0.85% | 23.16 | 7.02 |
| 05/02 | 5,130 | 5,360 | 5,100 | 5,340 | +2.3% | 1,576,500 | 2168億4672万 | +0.89% | 23.16 | 7.02 |
| 05/01 | 5,100 | 5,260 | 5,050 | 5,220 | +1.75% | 1,704,300 | 2119億7376万 | -0.89% | 22.64 | 6.86 |
| 04/30 | 5,300 | 5,320 | 5,080 | 5,130 | -2.66% | 2,272,700 | 2083億1904万 | -2.19% | 22.25 | 6.74 |
| 04/26 | 5,230 | 5,430 | 5,080 | 5,270 | +2.13% | 3,618,900 | 2140億416万 | +0.82% | 22.86 | 6.93 |
| 04/25 | 5,360 | 5,550 | 5,120 | 5,160 | -5.49% | 7,305,500 | 2095億3728万 | -0.92% | 22.38 | 6.78 |
| 04/24 | 5,000 | 5,460 | 4,970 | 5,460 | +14.83% | 8,586,600 | 2217億1968万 | +5.14% | 23.68 | 7.18 |
| 04/23 | 4,855 | 4,860 | 4,600 | 4,755 | +1.17% | 2,471,300 | 1930億9104万 | -7.81% | 20.62 | 6.25 |
| 04/22 | 4,820 | 4,925 | 4,590 | 4,700 | -4.86% | 2,377,700 | 1908億5760万 | -8.76% | 20.38 | 6.18 |
| 04/19 | 5,080 | 5,120 | 4,750 | 4,940 | -6.44% | 4,893,700 | 2006億352万 | -3.89% | 21.42 | 6.49 |
| 04/18 | 4,990 | 5,290 | 4,935 | 5,280 | +2.72% | 2,690,800 | 2144億1024万 | +2.98% | 22.9 | 6.94 |
| 04/17 | 5,110 | 5,300 | 5,060 | 5,140 | +2.9% | 3,470,400 | 2087億2512万 | +0.67% | 22.29 | 6.76 |
| 04/16 | 5,150 | 5,180 | 4,975 | 4,995 | -6.29% | 2,681,300 | 2028億3696万 | -2.08% | 21.66 | 6.57 |
| 04/15 | 5,230 | 5,330 | 5,130 | 5,330 | -0.74% | 2,685,300 | 2164億4064万 | +4.55% | 23.12 | 7.01 |
| 04/12 | 5,380 | 5,400 | 5,180 | 5,370 | +0.37% | 2,894,800 | 2180億6496万 | +5.6% | 23.29 | 7.06 |
| 04/11 | 5,360 | 5,520 | 5,330 | 5,350 | -2.55% | 2,658,400 | 2172億5280万 | +5.38% | 23.2 | 7.03 |
| 04/10 | 5,490 | 5,700 | 5,380 | 5,490 | -3.51% | 5,622,900 | 2229億3792万 | +8.2% | 23.81 | 7.22 |
| 04/09 | 5,080 | 5,690 | 5,060 | 5,690 | +14.14% | 7,912,800 | 577億6488万 | +12.32% | 24.68 | 7.48 |
| 04/08 | 5,290 | 5,330 | 4,940 | 4,985 | -3.2% | 3,979,200 | 2024億3088万 | -1.35% | 21.62 | 6.55 |
| 04/05 | 5,300 | 5,430 | 5,130 | 5,150 | -6.7% | 4,057,300 | 2091億3120万 | +1.98% | 22.34 | 6.77 |
| 04/04 | 5,500 | 5,750 | 5,300 | 5,520 | +1.47% | 5,722,500 | 2241億5616万 | +9.63% | 23.94 | 7.26 |
| 04/03 | 5,350 | 5,550 | 5,210 | 5,440 | -3.37% | 4,919,200 | 2209億752万 | +8.76% | 23.59 | 7.15 |
| 04/02 | 5,760 | 5,890 | 5,500 | 5,630 | -2.09% | 5,959,200 | 2286億2304万 | +13.51% | 24.42 | 7.4 |
| 04/01 | 6,100 | 6,370 | 5,660 | 5,750 | -3.2% | 10,531,300 | 2334億9600万 | +17.42% | 24.94 | 7.56 |
| 04/01 | 株式分割 1→4 | |||||||||
| 03/29 | 5,480 | 5,950 | 5,220 | 5,940 | +12.29% | 9,751,400 | 2412億1152万 | +23.16% | 27.86 | 7.79 |
| 03/28 | 4,735 | 5,360 | 4,680 | 5,290 | +13.03% | 8,952,500 | 8592億6528万 | +12.01% | 105.59 | 29.52 |
| 03/27 | 4,735 | 4,805 | 4,645 | 4,680 | -0.16% | 6,638,400 | 1900億4544万 | +0.49% | 21.95 | 6.14 |
| 03/26 | 4,680 | 4,905 | 4,595 | 4,688 | +0.16% | 9,612,400 | 1903億5000万 | +1.64% | 21.99 | 6.15 |
| 03/25 | 4,810 | 4,888 | 4,680 | 4,680 | -2.25% | 6,570,800 | 1900億4544万 | +2.3% | 21.95 | 6.14 |
| 03/22 | 4,815 | 4,820 | 4,645 | 4,788 | +0.21% | 6,762,000 | 1944億1080万 | +5.66% | 22.45 | 6.28 |
| 03/21 | 4,728 | 4,795 | 4,528 | 4,778 | +4.08% | 9,376,400 | 1940億472万 | +6.5% | 22.41 | 6.26 |
| 03/19 | 4,588 | 4,683 | 4,425 | 4,590 | +0.44% | 8,315,200 | 1863億9072万 | +3.42% | 21.53 | 6.02 |
| 03/18 | 4,450 | 4,615 | 4,410 | 4,570 | +2.93% | 7,274,800 | 1855億7856万 | +4.1% | 21.43 | 5.99 |
| 03/15 | 4,553 | 4,695 | 4,363 | 4,440 | -3.48% | 9,191,200 | 1802億9952万 | +2.3% | 20.82 | 5.82 |
| 03/14 | 4,728 | 4,800 | 4,513 | 4,600 | -3.66% | 8,984,000 | 1867億9680万 | +7.1% | 21.58 | 6.03 |
| 03/13 | 5,133 | 5,180 | 4,690 | 4,775 | -4.74% | 11,865,600 | 1939億320万 | +12.51% | 22.4 | 6.26 |
| 03/12 | 4,883 | 5,195 | 4,813 | 5,013 | +2.09% | 12,502,400 | 2035億4760万 | +19.72% | 23.51 | 6.57 |
| 03/11 | 4,660 | 4,955 | 4,615 | 4,910 | -2.19% | 9,224,400 | 1993億8528万 | +19.06% | 23.03 | 6.44 |
| 03/08 | 5,143 | 5,408 | 4,955 | 5,020 | -2.67% | 15,227,600 | 2038億5216万 | +23.37% | 23.55 | 6.58 |
| 03/07 | 5,400 | 5,475 | 5,108 | 5,158 | -2.09% | 12,815,600 | 2094億3576万 | +28.68% | 24.19 | 6.76 |
| 03/06 | 5,168 | 5,395 | 5,145 | 5,268 | -0.47% | 7,620,800 | 2139億264万 | +33.66% | 24.71 | 6.91 |
| 03/05 | 5,185 | 5,448 | 5,053 | 5,293 | -1.49% | 14,093,600 | 2149億1784万 | +36.76% | 24.82 | 6.94 |
| 03/04 | 5,050 | 5,480 | 5,000 | 5,373 | +9.42% | 18,260,000 | 2181億6648万 | +41.38% | 25.2 | 7.04 |
| 03/01 | 4,945 | 5,025 | 4,773 | 4,910 | +2.83% | 17,360,000 | 1993億8528万 | +31.56% | 23.03 | 6.44 |
| 02/29 | 4,595 | 4,815 | 4,505 | 4,775 | +1.7% | 15,574,800 | 1939億320万 | +30.11% | 22.4 | 6.26 |
| 02/28 | 4,398 | 4,758 | 4,388 | 4,695 | +7.13% | 15,862,000 | 1906億5456万 | +29.8% | 22.02 | 6.16 |
| 02/27 | 4,100 | 4,383 | 4,073 | 4,383 | +7.74% | 10,870,800 | 1779億6456万 | +23.17% | 20.56 | 5.75 |
| 02/26 | 4,025 | 4,155 | 3,973 | 4,068 | +4.36% | 9,090,800 | 1651億7304万 | +15.72% | 19.08 | 5.33 |
| 02/22 | 3,583 | 3,908 | 3,575 | 3,898 | +13.22% | 11,087,600 | 1582億6968万 | +11.8% | 18.28 | 5.11 |
| 02/21 | 3,553 | 3,558 | 3,410 | 3,443 | -5.1% | 3,609,200 | 1397億9304万 | -0.94% | 16.15 | 4.51 |
| 02/20 | 3,610 | 3,715 | 3,545 | 3,628 | +1.61% | 4,601,200 | 1473億552万 | +4% | 17.01 | 4.76 |
| 02/19 | 3,733 | 3,745 | 3,553 | 3,570 | -4.99% | 4,794,800 | 1449億7056万 | +2% | 16.74 | 4.68 |
| 02/16 | 3,613 | 3,923 | 3,573 | 3,758 | +4.74% | 12,539,600 | 1525億8456万 | +7.05% | 17.62 | 4.93 |
| 02/15 | 3,758 | 3,768 | 3,390 | 3,588 | -2.05% | 13,577,200 | 1456億8120万 | +1.89% | 16.83 | 4.7 |
| 02/14 | 3,513 | 3,693 | 3,463 | 3,663 | +2.73% | 4,860,400 | 1487億2680万 | +3.52% | 17.18 | 4.8 |
| 02/13 | 3,420 | 3,593 | 3,390 | 3,565 | +5.47% | 5,563,200 | 1447億6752万 | +0.34% | 16.72 | 4.67 |
| 02/09 | 3,355 | 3,470 | 3,345 | 3,380 | +1.73% | 3,205,200 | 1372億5504万 | -5% | 15.85 | 4.43 |
| 02/08 | 3,305 | 3,333 | 3,253 | 3,323 | +0.3% | 2,197,200 | 1349億2008万 | -6.8% | 15.58 | 4.36 |
| 02/07 | 3,275 | 3,363 | 3,245 | 3,313 | -0.82% | 2,297,200 | 1345億1400万 | -7.52% | 15.54 | 4.34 |
| 02/06 | 3,343 | 3,380 | 3,313 | 3,340 | -0.45% | 2,558,000 | 1356億3072万 | -7.02% | 15.67 | 4.38 |
| 02/05 | 3,500 | 3,548 | 3,345 | 3,355 | -2.26% | 3,668,000 | 1362億3984万 | -6.99% | 15.74 | 4.4 |
| 02/02 | 3,530 | 3,548 | 3,425 | 3,433 | -2.69% | 3,910,400 | 1393億8696万 | -5.02% | 16.1 | 4.5 |
| 02/01 | 3,475 | 3,535 | 3,445 | 3,528 | +1.15% | 2,880,000 | 1432億4472万 | -2.64% | 16.54 | 4.63 |
| 01/31 | 3,395 | 3,510 | 3,385 | 3,488 | +0.14% | 3,329,600 | 1416億2040万 | -3.71% | 16.36 | 4.57 |
| 01/30 | 3,563 | 3,570 | 3,453 | 3,483 | -0.92% | 3,908,000 | 1414億1736万 | -3.82% | 16.33 | 4.57 |
| 01/29 | 3,485 | 3,558 | 3,405 | 3,515 | -0.21% | 4,938,400 | 1427億3712万 | -2.79% | 16.49 | 4.61 |
| 01/26 | 3,588 | 3,660 | 3,458 | 3,523 | -4.6% | 8,800,800 | 1430億4168万 | -2.26% | 16.52 | 4.62 |
| 01/25 | 3,425 | 3,705 | 3,338 | 3,693 | +10.22% | 11,964,400 | 1499億4504万 | +3.06% | 17.32 | 4.84 |
| 01/24 | 3,400 | 3,418 | 3,290 | 3,350 | -2.69% | 6,493,200 | 1360億3680万 | -5.9% | 15.71 | 4.39 |
| 01/23 | 3,288 | 3,510 | 3,243 | 3,443 | +6.5% | 12,848,800 | 1397億9304万 | -2.86% | 16.15 | 4.51 |
| 01/22 | 3,350 | 3,388 | 3,165 | 3,233 | -1.97% | 6,732,800 | 1312億6536万 | -8.22% | 15.16 | 4.24 |
| 01/19 | 3,260 | 3,355 | 3,110 | 3,298 | -1.12% | 12,532,400 | 1339億488万 | -5.97% | 15.47 | 4.32 |
| 01/18 | 3,485 | 3,573 | 3,293 | 3,335 | -8.25% | 12,426,000 | 1354億2768万 | -4.39% | 15.64 | 4.37 |
| 01/17 | 3,833 | 3,938 | 3,633 | 3,635 | -3.45% | 7,912,000 | 1476億1008万 | +4.91% | 17.05 | 4.77 |
| 01/16 | 3,930 | 3,935 | 3,758 | 3,765 | -4.2% | 6,508,400 | 1528億8912万 | +9.8% | 17.66 | 4.94 |
| 01/15 | 3,740 | 3,930 | 3,703 | 3,930 | +2.75% | 7,180,800 | 1595億8944万 | +15.79% | 18.43 | 5.15 |
| 01/12 | 3,975 | 3,985 | 3,800 | 3,825 | -4.79% | 11,134,000 | 1553億2560万 | +14.28% | 17.94 | 5.02 |
| 01/11 | 4,065 | 4,165 | 3,950 | 4,018 | 0% | 14,394,800 | 1631億4264万 | +21.19% | 18.84 | 5.27 |
| 01/10 | 4,043 | 4,075 | 3,930 | 4,018 | -0.31% | 11,276,400 | 1631億4264万 | +22.78% | 18.84 | 5.27 |
| 01/09 | 3,818 | 4,030 | 3,803 | 4,030 | +9.07% | 12,390,800 | 1636億5024万 | +24.96% | 18.9 | 5.28 |
| 01/05 | 3,528 | 3,720 | 3,460 | 3,695 | +3.57% | 12,017,200 | 1500億4656万 | +16.45% | 17.33 | 4.84 |
| 01/04 | 3,598 | 3,660 | 3,458 | 3,568 | -4.42% | 9,020,800 | 1448億6904万 | +13.98% | 16.73 | 4.68 |
| 2023 | ||||||||||
| 12/29 | 3,540 | 3,785 | 3,533 | 3,733 | +4.33% | 12,445,200 | 1515億6936万 | +20.6% | 17.49 | 5.35 |
| 12/28 | 3,623 | 3,670 | 3,528 | 3,578 | -3.25% | 7,302,400 | 1452億7512万 | +17.3% | 16.76 | 5.13 |
| 12/27 | 3,550 | 3,698 | 3,513 | 3,698 | +4.15% | 9,915,600 | 1501億4808万 | +22.8% | 17.33 | 5.3 |
| 12/26 | 3,650 | 3,655 | 3,365 | 3,550 | -2.47% | 11,128,800 | 1441億5840万 | +19.65% | 16.63 | 5.09 |
| 12/25 | 3,535 | 3,720 | 3,518 | 3,640 | +3.56% | 7,802,000 | 1478億1312万 | +24.32% | 17.06 | 5.22 |
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 | 788 3,150 10/15 | 165 661 3/17 661 3/11 他2件 | 13,646,000 3,411,500 10/5 | - | - | +24.79% 4/18 | -30.8% 11/19 |
| 2009年 3月期 | 300 1,198 6/6 | 71 283 3/12 | 1,146,000 286,500 6/5 | - | - | +31.9% 10/21 | -36.15% 10/8 |
| 2010年 3月期 | 224 895 3/31 | 84 335 4/1 | 238,400 59,600 3/8 | 90億8604万 | - | +32.36% 3/10 | -23.91% 11/13 |
| 2011年 3月期 | 234 937 4/2 | 124 496 11/5 | 97,200 24,300 2/18 24,300 4/1 | 95億1242万 | 50億3539万 | +25.34% 2/28 | -24.15% 3/15 |
| 2012年 3月期 | 225 900 4/21 | 96 387 3/7 385 3/6 | 479,600 119,900 4/21 | 91億3680万 | 39億852万 | +16.63% 3/16 | -16.23% 9/28 |
| 2013年 3月期 | 123 490 3/15 | 71 286 11/13 284 11/12 | 190,000 47,500 4/19 | 49億7448万 | 28億8316万 | +23.12% 12/11 | -14.3% 6/4 |
| 2014年 3月期 | 115 460 2/3 460 5/22 他4件 | 87 347 12/24 346 8/28 | 737,200 184,300 8/5 | 46億6992万 | 35億1259万 | +11.78% 5/21 | -14.38% 6/7 |
| 2015年 3月期 | 120 478 3/11 | 74 299 2/13 299 2/12 他4件 | 3,566,400 891,600 3/11 | 48億5265万 | 30億3544万 | +32.17% 3/11 | -9.84% 10/17 |
| 2016年 3月期 | 113 452 10/21 | 65 259 2/16 | 5,372,800 1,343,200 10/21 | 45億8870万 | 26億2936万 | +32.6% 4/28 | -17.27% 1/21 |
| 2017年 3月期 | 314 1,254 2/28 | 65 261 11/9 260 6/24 | 21,620,000 5,405,000 2/17 | 127億3060万 | 26億4967万 | +129.72% 2/23 | -22.11% 4/12 |
| 2018年 3月期 | 357 1,427 1/5 | 155 621 4/13 | 13,559,600 3,389,900 5/2 | 144億8690万 | 63億439万 | +33.5% 5/12 | -14.54% 11/16 |
| 2019年 3月期 | 289 1,154 4/3 | 134 537 12/25 | 791,600 197,900 11/15 | 117億1540万 | 54億5162万 | +14.85% 8/30 | -26.5% 12/25 |
| 2020年 3月期 | 338 1,350 1/24 | 126 504 8/15 | 2,319,200 579,800 10/30 | 137億520万 | 51億1660万 | +25.44% 1/24 | -24.05% 3/13 |
| 2021年 3月期 | 1,066 4,265 12/17 4,265 12/16 | 230 921 4/3 | 6,233,200 1,558,300 10/28 | 432億9828万 | 93億4999万 | +40.42% 5/15 | -14.2% 1/7 |
| 2022年 3月期 | 1,443 5,770 9/9 | 783 3,130 5/17 | 5,692,800 1,423,200 8/12 | 585億7704万 | 317億7576万 | +19.13% 9/8 | -26.09% 5/17 |
| 2023年 3月期 | 1,268 5,070 11/28 | 766 3,065 10/13 | 1,952,400 488,100 11/15 | 514億7064万 | 311億1588万 | +29.98% 11/16 | -14.19% 1/4 |
| 2024年 3月期 | 5,950 3/29 | 931 3,725 4/26 | 18,260,000 4,565,000 3/4 | 2416億1760万 | 378億1620万 | +41.4% 3/4 | -10.05% 8/16 |
| 最新 | 4,900 2024/5/24 | 1,769,200 | 1989億7920万 | -5.46% 5,183 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 19%（1.19倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- -9%（0.91倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- 17%（1.17倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 301%（4.01倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 65%（1.65倍）
- 2020/12/30 vs 2019/12/30
- 215%（3.15倍）
- 2021/12/30 vs 2020/12/30
- 74%（1.74倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- 264%（3.64倍）
- 2024/05/24 vs 2023/12/29
- 31%（1.31倍）
- 過去安値
65円（2016/02/16） - 7468%（75.68倍）
4,900円（5/24）