株価チャート
株価
5/17
- 前日 (5/16)
- 5,280
- 始値
- 5,280
- 高値
- 5,280
- 安値
- 5,160
- 終値 ±0%
- 5,280
- 出来高 -13.29%
- 28,700
乖離率
- 株価（5日）
移動平均値 - -7.01%
5,678 - 株価（25日）
移動平均値 - -14.23%
6,156 - 出来高（5日）
移動平均値 - -28.11%
39,920
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 | 5,280 | 5,280 | 5,160 | 5,280 | 0% | 28,700 | 232億7327万 | -14.23% | 12.26 | 0.77 |
| 05/16 | 5,460 | 5,460 | 5,270 | 5,280 | -1.86% | 33,100 | 232億7327万 | -14.91% | 12.26 | 0.77 |
| 05/15 | 5,440 | 5,540 | 5,280 | 5,380 | -12.38% | 90,300 | 237億1405万 | -13.93% | 12.5 | 0.79 |
| 05/14 | 6,300 | 6,300 | 6,090 | 6,140 | -2.69% | 38,900 | 270億6399万 | -2.48% | 14.26 | 0.9 |
| 05/13 | 6,210 | 6,310 | 6,210 | 6,310 | +0.96% | 8,600 | 278億1332万 | -0.06% | 14.66 | 0.92 |
| 05/10 | 6,290 | 6,340 | 6,220 | 6,250 | -0.64% | 11,600 | 275億4885万 | -1.17% | 14.52 | 0.91 |
| 05/09 | 6,230 | 6,300 | 6,200 | 6,290 | +0.64% | 8,100 | 277億2516万 | -0.69% | 14.61 | 0.92 |
| 05/08 | 6,270 | 6,310 | 6,220 | 6,250 | 0% | 11,200 | 275億4885万 | -1.47% | 14.52 | 0.91 |
| 05/07 | 6,240 | 6,300 | 6,230 | 6,250 | -0.16% | 7,200 | 275億4885万 | -1.73% | 14.52 | 0.91 |
| 05/02 | 6,230 | 6,260 | 6,170 | 6,260 | +1.13% | 6,600 | 275億9293万 | -1.87% | 14.54 | 0.91 |
| 05/01 | 6,280 | 6,280 | 6,130 | 6,190 | -1.75% | 8,700 | 272億8438万 | -3.4% | 14.38 | 0.9 |
| 04/30 | 6,110 | 6,300 | 6,110 | 6,300 | +3.62% | 15,300 | 277億6924万 | -2.1% | 14.63 | 0.92 |
| 04/26 | 6,110 | 6,160 | 6,050 | 6,080 | -0.33% | 45,500 | 267億9952万 | -5.84% | 14.12 | 0.89 |
| 04/25 | 6,290 | 6,290 | 6,100 | 6,100 | -3.33% | 10,700 | 268億8768万 | -5.95% | 14.17 | 0.89 |
| 04/24 | 6,210 | 6,310 | 6,180 | 6,310 | +1.61% | 14,200 | 278億1332万 | -3.21% | 14.66 | 0.92 |
| 04/23 | 6,190 | 6,280 | 6,170 | 6,210 | +0.81% | 10,000 | 273億7254万 | -5.07% | 14.42 | 0.91 |
| 04/22 | 6,090 | 6,180 | 6,020 | 6,160 | +1.15% | 14,300 | 271億5215万 | -6.24% | 14.31 | 0.9 |
| 04/19 | 6,240 | 6,240 | 5,960 | 6,090 | -2.56% | 21,400 | 268億4360万 | -7.66% | 14.15 | 0.89 |
| 04/18 | 6,120 | 6,270 | 6,120 | 6,250 | +0.97% | 9,400 | 275億4885万 | -5.53% | 14.52 | 0.91 |
| 04/17 | 6,360 | 6,370 | 6,080 | 6,190 | -1.28% | 20,200 | 272億8438万 | -6.55% | 14.38 | 0.9 |
| 04/16 | 6,450 | 6,450 | 6,210 | 6,270 | -2.79% | 26,700 | 276億3701万 | -5.56% | 14.56 | 0.92 |
| 04/15 | 6,480 | 6,510 | 6,430 | 6,450 | -0.77% | 12,900 | 284億3041万 | -3.01% | 14.98 | 0.94 |
| 04/12 | 6,530 | 6,580 | 6,500 | 6,500 | -0.61% | 12,500 | 286億5081万 | -2.46% | 15.1 | 0.95 |
| 04/11 | 6,530 | 6,590 | 6,480 | 6,540 | -0.61% | 17,400 | 288億2712万 | -1.92% | 15.19 | 0.96 |
| 04/10 | 6,520 | 6,590 | 6,460 | 6,580 | +1.39% | 11,900 | 290億343万 | -1.38% | 15.28 | 0.96 |
| 04/09 | 6,440 | 6,510 | 6,440 | 6,490 | +0.78% | 11,000 | 286億673万 | -2.7% | 15.07 | 0.95 |
| 04/08 | 6,450 | 6,460 | 6,360 | 6,440 | -0.77% | 20,400 | 283億8634万 | -3.39% | 14.96 | 0.94 |
| 04/05 | 6,500 | 6,550 | 6,440 | 6,490 | -1.67% | 16,400 | 286億673万 | -2.63% | 15.07 | 0.95 |
| 04/04 | 6,590 | 6,620 | 6,550 | 6,600 | +0.76% | 9,500 | 290億9159万 | -0.98% | 15.33 | 0.96 |
| 04/03 | 6,430 | 6,570 | 6,420 | 6,550 | +0.46% | 15,800 | 288億7120万 | -1.67% | 15.21 | 0.96 |
| 04/02 | 6,540 | 6,580 | 6,490 | 6,520 | +0.15% | 16,200 | 287億3896万 | -2.04% | 15.14 | 0.95 |
| 04/01 | 6,700 | 6,720 | 6,430 | 6,510 | -2.54% | 31,300 | 286億9488万 | -2.13% | 15.12 | 0.95 |
| 03/29 | 6,780 | 6,810 | 6,670 | 6,680 | -0.6% | 15,300 | 294億4421万 | +0.5% | 11.64 | 0.98 |
| 03/28 | 6,860 | 6,970 | 6,720 | 6,720 | -3.59% | 18,800 | 296億2053万 | +1.27% | 11.71 | 0.98 |
| 03/27 | 6,920 | 7,070 | 6,900 | 6,970 | +1.46% | 33,100 | 307億2248万 | +5.21% | 12.14 | 1.02 |
| 03/26 | 6,800 | 6,920 | 6,800 | 6,870 | +0.29% | 11,400 | 302億8170万 | +4% | 11.97 | 1 |
| 03/25 | 6,820 | 6,910 | 6,800 | 6,850 | +0.44% | 15,700 | 301億9354万 | +4.01% | 11.93 | 1 |
| 03/22 | 6,860 | 6,920 | 6,790 | 6,820 | -1.3% | 16,700 | 300億6131万 | +3.9% | 11.88 | 1 |
| 03/21 | 6,990 | 6,990 | 6,890 | 6,910 | +0.14% | 12,400 | 304億5801万 | +5.53% | 12.04 | 1.01 |
| 03/19 | 6,870 | 6,910 | 6,830 | 6,900 | +0.15% | 12,700 | 304億1393万 | +5.6% | 12.02 | 1.01 |
| 03/18 | 6,750 | 6,890 | 6,740 | 6,890 | +1.47% | 33,000 | 303億6985万 | +5.45% | 12 | 1.01 |
| 03/15 | 6,570 | 6,800 | 6,570 | 6,790 | +2.41% | 24,000 | 299億2907万 | +3.85% | 11.83 | 0.99 |
| 03/14 | 6,510 | 6,630 | 6,420 | 6,630 | +2.79% | 16,900 | 292億2382万 | +1.41% | 11.55 | 0.97 |
| 03/13 | 6,550 | 6,600 | 6,390 | 6,450 | -1.53% | 17,400 | 284億3041万 | -1.44% | 11.24 | 0.94 |
| 03/12 | 6,460 | 6,560 | 6,400 | 6,550 | +0.15% | 14,800 | 288億7120万 | -0.12% | 11.41 | 0.96 |
| 03/11 | 6,750 | 6,750 | 6,480 | 6,540 | -3.96% | 27,900 | 288億2712万 | -0.46% | 11.39 | 0.96 |
| 03/08 | 6,560 | 6,820 | 6,560 | 6,810 | +3.18% | 20,000 | 300億1723万 | +3.46% | 11.86 | 1 |
| 03/07 | 6,720 | 6,730 | 6,560 | 6,600 | -0.45% | 18,100 | 290億9159万 | +0.15% | 11.5 | 0.96 |
| 03/06 | 6,510 | 6,650 | 6,470 | 6,630 | +1.53% | 17,800 | 292億2382万 | +0.39% | 11.55 | 0.97 |
| 03/05 | 6,370 | 6,530 | 6,350 | 6,530 | +2.19% | 26,100 | 287億8304万 | -1.33% | 11.38 | 0.95 |
| 03/04 | 6,490 | 6,500 | 6,380 | 6,390 | -0.62% | 22,400 | 281億6595万 | -3.66% | 11.13 | 0.93 |
| 03/01 | 6,460 | 6,490 | 6,390 | 6,430 | -0.77% | 23,400 | 283億4226万 | -3.4% | 11.2 | 0.94 |
| 02/29 | 6,530 | 6,570 | 6,450 | 6,480 | -0.31% | 17,200 | 285億6265万 | -2.89% | 11.29 | 0.95 |
| 02/28 | 6,430 | 6,510 | 6,430 | 6,500 | +1.09% | 12,400 | 286億5081万 | -2.88% | 11.32 | 0.95 |
| 02/27 | 6,420 | 6,490 | 6,410 | 6,430 | +0.31% | 16,200 | 283億4226万 | -4.24% | 11.2 | 0.94 |
| 02/26 | 6,410 | 6,500 | 6,400 | 6,410 | +0.16% | 15,400 | 282億5410万 | -4.88% | 11.17 | 0.94 |
| 02/22 | 6,460 | 6,460 | 6,380 | 6,400 | -0.16% | 12,200 | 282億1002万 | -5.31% | 11.15 | 0.94 |
| 02/21 | 6,470 | 6,470 | 6,360 | 6,410 | -0.47% | 17,200 | 282億5410万 | -5.37% | 11.17 | 0.94 |
| 02/20 | 6,480 | 6,520 | 6,430 | 6,440 | -0.62% | 14,800 | 283億8634万 | -5.14% | 11.22 | 0.94 |
| 02/19 | 6,430 | 6,480 | 6,380 | 6,480 | +1.41% | 15,300 | 285億6265万 | -4.82% | 11.29 | 0.95 |
| 02/16 | 6,320 | 6,480 | 6,300 | 6,390 | +1.75% | 33,200 | 281億6595万 | -6.26% | 11.13 | 0.93 |
| 02/15 | 6,430 | 6,490 | 6,280 | 6,280 | -2.33% | 42,600 | 276億8109万 | -7.93% | 10.94 | 0.92 |
| 02/14 | 6,570 | 6,570 | 6,380 | 6,430 | -2.13% | 38,500 | 283億4226万 | -5.84% | 11.2 | 0.94 |
| 02/13 | 6,500 | 6,570 | 6,330 | 6,570 | -4.78% | 98,400 | 289億5935万 | -3.83% | 11.45 | 0.96 |
| 02/09 | 6,990 | 6,990 | 6,860 | 6,900 | -1% | 29,500 | 304億1393万 | +1.07% | 12.02 | 1.01 |
| 02/08 | 6,840 | 6,980 | 6,820 | 6,970 | +2.35% | 17,900 | 307億2248万 | +2.38% | 12.14 | 1.02 |
| 02/07 | 6,770 | 6,870 | 6,770 | 6,810 | +0.59% | 7,100 | 300億1723万 | +0.62% | 11.86 | 1 |
| 02/06 | 6,810 | 6,840 | 6,770 | 6,770 | -0.59% | 6,500 | 298億4092万 | +0.53% | 11.79 | 0.99 |
| 02/05 | 6,870 | 6,910 | 6,720 | 6,810 | -0.58% | 22,700 | 300億1723万 | +1.6% | 11.86 | 1 |
| 02/02 | 6,840 | 6,910 | 6,750 | 6,850 | +0.15% | 17,200 | 301億9354万 | +2.73% | 11.93 | 1 |
| 02/01 | 6,890 | 6,960 | 6,840 | 6,840 | -2.43% | 19,200 | 301億4946万 | +3.23% | 11.92 | 1 |
| 01/31 | 6,910 | 7,010 | 6,910 | 7,010 | +1.01% | 11,100 | 308億9879万 | +6.45% | 12.21 | 1.02 |
| 01/30 | 7,040 | 7,040 | 6,920 | 6,940 | -0.57% | 42,800 | 305億9024万 | +6.2% | 12.09 | 1.01 |
| 01/29 | 6,930 | 7,120 | 6,910 | 6,980 | +1.16% | 28,900 | 307億6656万 | +7.55% | 12.16 | 1.02 |
| 01/26 | 6,930 | 6,980 | 6,880 | 6,900 | -1% | 15,700 | 304億1393万 | +7.18% | 12.02 | 1.01 |
| 01/25 | 6,820 | 6,970 | 6,820 | 6,970 | +1.6% | 11,600 | 307億2248万 | +9.06% | 12.14 | 1.02 |
| 01/24 | 6,880 | 6,970 | 6,860 | 6,860 | -1.72% | 18,000 | 302億3762万 | +8.13% | 11.95 | 1 |
| 01/23 | 7,060 | 7,070 | 6,960 | 6,980 | -0.99% | 17,400 | 307億6656万 | +10.79% | 12.16 | 1.02 |
| 01/22 | 7,100 | 7,150 | 7,010 | 7,050 | +0.43% | 9,900 | 310億7510万 | +12.69% | 12.28 | 1.03 |
| 01/19 | 6,970 | 7,050 | 6,950 | 7,020 | +1.45% | 25,000 | 309億4287万 | +13.08% | 12.23 | 1.03 |
| 01/18 | 6,770 | 6,920 | 6,770 | 6,920 | +2.22% | 14,400 | 305億209万 | +12.25% | 12.06 | 1.01 |
| 01/17 | 6,790 | 6,920 | 6,760 | 6,770 | -0.29% | 12,400 | 298億4092万 | +10.6% | 11.79 | 0.99 |
| 01/16 | 6,900 | 6,920 | 6,700 | 6,790 | -1.88% | 24,900 | 299億2907万 | +11.49% | 11.83 | 0.99 |
| 01/15 | 6,780 | 6,950 | 6,760 | 6,920 | +3.28% | 38,900 | 305億209万 | +14.15% | 12.06 | 1.01 |
| 01/12 | 6,550 | 6,700 | 6,500 | 6,700 | +3.4% | 28,700 | 295億3237万 | +11.26% | 11.67 | 0.98 |
| 01/11 | 6,500 | 6,570 | 6,480 | 6,480 | -0.15% | 12,100 | 285億6265万 | +8.22% | 11.29 | 0.95 |
| 01/10 | 6,590 | 6,590 | 6,460 | 6,490 | 0% | 20,400 | 286億673万 | +8.78% | 11.31 | 0.95 |
| 01/09 | 6,550 | 6,550 | 6,360 | 6,490 | +0.46% | 24,500 | 286億673万 | +9.24% | 11.31 | 0.95 |
| 01/05 | 6,480 | 6,590 | 6,430 | 6,460 | +0.78% | 33,200 | 284億7449万 | +9.2% | 11.25 | 0.94 |
| 01/04 | 6,040 | 6,420 | 6,020 | 6,410 | +7.01% | 63,500 | 282億5410万 | +8.72% | 11.17 | 0.94 |
| 2023 | ||||||||||
| 12/29 | 5,950 | 5,990 | 5,910 | 5,990 | +0.67% | 8,100 | 264億282万 | +2.03% | 10.44 | 0.9 |
| 12/28 | 5,980 | 6,040 | 5,930 | 5,950 | -0.83% | 10,000 | 262億2651万 | +1.5% | 10.37 | 0.89 |
| 12/27 | 5,920 | 6,000 | 5,900 | 6,000 | +1.35% | 10,700 | 264億4690万 | +2.48% | 10.45 | 0.9 |
| 12/26 | 5,890 | 5,920 | 5,830 | 5,920 | +2.07% | 12,900 | 260億9427万 | +1.23% | 10.31 | 0.89 |
| 12/25 | 5,910 | 5,910 | 5,800 | 5,800 | -0.34% | 11,500 | 255億6533万 | -0.85% | 10.11 | 0.87 |
| 12/22 | 5,770 | 5,820 | 5,750 | 5,820 | +0.87% | 10,300 | 256億5349万 | -0.78% | 10.14 | 0.87 |
| 12/21 | 5,770 | 5,780 | 5,730 | 5,770 | -0.52% | 12,100 | 254億3310万 | -1.8% | 10.05 | 0.87 |
| 12/20 | 5,760 | 5,820 | 5,730 | 5,800 | +1.75% | 15,300 | 255億6533万 | -1.48% | 10.11 | 0.87 |
| 12/19 | 5,710 | 5,760 | 5,660 | 5,700 | -0.18% | 10,200 | 251億2455万 | -3.31% | 9.93 | 0.85 |
| 12/18 | 5,740 | 5,740 | 5,660 | 5,710 | -1.38% | 18,400 | 251億6863万 | -3.19% | 9.95 | 0.86 |
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 | 4,660 466 7/5 | 1,430 143 1/16 | 787,000 7,870,000 6/18 | - | - | +39.7% 6/18 | -35.57% 8/17 |
| 2009年 3月期 | 2,680 268 6/6 | 1,010 101 10/28 | 361,500 3,615,000 5/15 | - | - | +31.65% 12/11 | -41.26% 10/8 |
| 2010年 3月期 | 1,880 188 5/19 | 1,080 108 11/27 | 146,800 1,468,000 5/11 | - | - | +24.61% 5/11 | -13.44% 11/24 |
| 2011年 3月期 | 1,950 195 3/25 | 1,110 111 11/4 111 11/2 | 119,400 1,194,000 2/28 | 83億1090万 | 47億3082万 | +16.44% 1/11 | -21.93% 3/15 |
| 2012年 3月期 | 2,870 287 3/29 | 1,240 124 11/17 124 11/10 | 615,000 6,150,000 3/21 | 122億3194万 | 52億8488万 | +32.45% 3/21 | -14.09% 8/9 |
| 2013年 3月期 | 3,630 363 5/1 | 1,820 182 10/15 | 2,592,600 25,926,000 4/25 | 154億7106万 | 77億5684万 | +17.57% 7/4 | -20.3% 10/12 |
| 2014年 3月期 | 4,480 448 11/11 | 2,260 226 6/27 | 584,400 5,844,000 9/12 | 190億9376万 | 96億3212万 | +25.06% 9/12 | -18.54% 6/7 |
| 2015年 3月期 | 3,800 380 4/24 | 2,560 256 10/17 | 123,400 1,234,000 5/16 | 161億9566万 | 109億1076万 | +10.15% 11/18 | -16% 5/20 |
| 2016年 3月期 | 3,020 302 4/14 | 1,650 165 2/12 | 124,000 1,240,000 4/13 | 128億7129万 | 70億3232万 | +12.43% 8/11 | -14.56% 2/12 |
| 2017年 3月期 | 3,690 369 1/10 | 1,580 158 6/24 | 162,700 1,627,000 12/8 | 157億2684万 | 67億3398万 | +36.1% 12/7 | -14.19% 4/13 |
| 2018年 3月期 | 6,300 3/5 | 2,790 279 4/13 | 296,800 3/5 | 269億3449万 | 118億9102万 | +29.2% 3/5 | -11.27% 4/2 |
| 2019年 3月期 | 5,010 4/13 | 2,019 12/25 | 89,200 5/14 | 214億1933万 | 86億5649万 | +17.88% 4/5 | -20% 12/25 |
| 2020年 3月期 | 3,430 11/11 | 1,908 3/13 | 80,600 5/13 | 147億8987万 | 82億2713万 | +13.87% 11/7 | -16.91% 3/9 |
| 2021年 3月期 | 2,540 6/8 | 1,949 4/6 | 45,500 6/16 | 109億5226万 | 84億392万 | +12.73% 6/3 | -9.67% 7/1 |
| 2022年 3月期 | 3,375 3/25 | 1,980 5/25 | 163,400 6/2 | 147億3564万 | 85億9006万 | +19.83% 6/8 | -7.06% 8/20 |
| 2023年 3月期 | 4,235 3/6 | 2,801 7/7 | 82,600 11/14 | 186億61万 | 122億2949万 | +15.69% 11/15 | -6.67% 5/17 |
| 2024年 3月期 | 7,150 1/22 | 3,770 4/6 | 196,600 11/10 | 315億1589万 | 165億5828万 | +14.16% 1/15 | -7.93% 2/15 |
| 最新 | 5,280 2024/5/17 | 28,700 | 232億7327万 | -14.23% 6,156 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -23%（0.77倍）
- 1985/12/28 vs 1984/12/28
- 4%（1.04倍）
- 1986/12/27 vs 1985/12/28
- 16%（1.16倍）
- 1987/12/28 vs 1986/12/27
- 50%（1.5倍）
- 1988/12/28 vs 1987/12/28
- 8%（1.08倍）
- 1989/12/29 vs 1988/12/28
- 66%（1.66倍）
- 1990/12/28 vs 1989/12/29
- 11%（1.11倍）
- 1991/12/30 vs 1990/12/28
- -24%（0.76倍）
- 1992/12/30 vs 1991/12/30
- -35%（0.65倍）
- 1993/12/30 vs 1992/12/30
- -12%（0.88倍）
- 1994/12/30 vs 1993/12/30
- 12%（1.12倍）
- 1995/12/29 vs 1994/12/30
- 1%（1.01倍）
- 1996/12/30 vs 1995/12/29
- 5%（1.05倍）
- 1997/12/30 vs 1996/12/30
- -67%（0.33倍）
- 1998/12/30 vs 1997/12/30
- 6%（1.06倍）
- 1999/12/30 vs 1998/12/30
- -19%（0.81倍）
- 2000/12/29 vs 1999/12/30
- 0%（1倍）
- 2001/12/28 vs 2000/12/29
- -23%（0.77倍）
- 2002/12/30 vs 2001/12/28
- -21%（0.79倍）
- 2003/12/30 vs 2002/12/30
- 60%（1.6倍）
- 2004/12/30 vs 2003/12/30
- 24%（1.24倍）
- 2005/12/30 vs 2004/12/30
- 66%（1.66倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -25%（0.75倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -9%（0.91倍）
- 2012/12/28 vs 2011/12/30
- 123%（2.23倍）
- 2013/12/30 vs 2012/12/28
- 37%（1.37倍）
- 2014/12/30 vs 2013/12/30
- -24%（0.76倍）
- 2015/12/30 vs 2014/12/30
- -28%（0.72倍）
- 2016/12/30 vs 2015/12/30
- 49%（1.49倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 32%（1.32倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- 74%（1.74倍）
- 2024/05/17 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
980円（2002/11/19） - 439%（5.39倍）
5,280円（5/17）