株価チャート
株価
5/17
- 前日 (5/16)
- 1,948
- 始値
- 1,948
- 高値
- 1,992
- 安値
- 1,948
- 終値 +0.62%
- 1,960
- 出来高 -68.34%
- 8,200
乖離率
- 株価（5日）
移動平均値 - +2.08%
1,920 - 株価（25日）
移動平均値 - +8.65%
1,804 - 出来高（5日）
移動平均値 - -69.63%
27,000
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 | 1,948 | 1,992 | 1,948 | 1,960 | +0.62% | 8,200 | 222億8833万 | +8.65% | 8.11 | 1 |
| 05/16 | 2,000 | 2,001 | 1,911 | 1,948 | -3.9% | 25,900 | 221億5187万 | +8.34% | 8.06 | 0.99 |
| 05/15 | 1,910 | 2,035 | 1,910 | 2,027 | +10.46% | 70,200 | 230億5023万 | +13.11% | 8.38 | 1.03 |
| 05/14 | 1,814 | 1,836 | 1,812 | 1,835 | +0.38% | 10,200 | 208億6688万 | +2.97% | 7.59 | 0.93 |
| 05/13 | 1,790 | 1,835 | 1,790 | 1,828 | +2.12% | 20,500 | 207億8728万 | +2.7% | 7.56 | 0.93 |
| 05/10 | 1,801 | 1,801 | 1,778 | 1,790 | -0.61% | 14,800 | 203億5516万 | +0.67% | 7.4 | 0.91 |
| 05/09 | 1,795 | 1,801 | 1,780 | 1,801 | +0.67% | 4,700 | 204億8025万 | +1.29% | 7.45 | 0.92 |
| 05/08 | 1,772 | 1,791 | 1,771 | 1,789 | +0.51% | 4,500 | 203億4379万 | +0.68% | 7.4 | 0.91 |
| 05/07 | 1,777 | 1,794 | 1,750 | 1,780 | +1.66% | 7,500 | 202億4144万 | +0.11% | 7.36 | 0.91 |
| 05/02 | 1,774 | 1,774 | 1,741 | 1,751 | -0.4% | 4,700 | 199億1167万 | -1.46% | 7.24 | 0.89 |
| 05/01 | 1,786 | 1,786 | 1,741 | 1,758 | -1.57% | 2,300 | 199億9127万 | -1.18% | 7.27 | 0.9 |
| 04/30 | 1,743 | 1,789 | 1,743 | 1,786 | +2.47% | 16,500 | 203億967万 | +0.34% | 7.39 | 0.91 |
| 04/26 | 1,750 | 1,776 | 1,732 | 1,743 | -0.8% | 9,600 | 198億2069万 | -1.97% | 7.21 | 0.89 |
| 04/25 | 1,752 | 1,764 | 1,740 | 1,757 | -0.79% | 3,000 | 199億7990万 | -1.24% | 7.27 | 0.89 |
| 04/24 | 1,730 | 1,774 | 1,723 | 1,771 | +2.37% | 3,200 | 201億3910万 | -0.51% | 7.32 | 0.9 |
| 04/23 | 1,741 | 1,768 | 1,720 | 1,730 | -0.63% | 9,900 | 196億7286万 | -2.75% | 7.15 | 0.88 |
| 04/22 | 1,701 | 1,774 | 1,694 | 1,741 | +1.75% | 20,600 | 197億9795万 | -2.19% | 7.2 | 0.89 |
| 04/19 | 1,739 | 1,755 | 1,704 | 1,711 | -2.67% | 26,100 | 194億5680万 | -3.93% | 7.08 | 0.87 |
| 04/18 | 1,775 | 1,790 | 1,737 | 1,758 | -1.35% | 15,400 | 199億9127万 | -1.4% | 7.27 | 0.9 |
| 04/17 | 1,789 | 1,799 | 1,775 | 1,782 | -0.5% | 7,600 | 202億6419万 | -0.17% | 7.37 | 0.91 |
| 04/16 | 1,800 | 1,800 | 1,778 | 1,791 | -1.21% | 9,800 | 203億6653万 | +0.34% | 7.41 | 0.91 |
| 04/15 | 1,800 | 1,813 | 1,785 | 1,813 | +0.67% | 12,300 | 206億1671万 | +1.57% | 7.5 | 0.92 |
| 04/12 | 1,821 | 1,821 | 1,800 | 1,801 | -1.48% | 19,300 | 204億8025万 | +0.95% | 7.45 | 0.92 |
| 04/11 | 1,787 | 1,828 | 1,787 | 1,828 | +0.38% | 13,500 | 207億8728万 | +2.41% | 7.56 | 0.93 |
| 04/10 | 1,801 | 1,824 | 1,793 | 1,821 | +0.22% | 11,600 | 207億768万 | +2.02% | 7.53 | 0.93 |
| 04/09 | 1,784 | 1,817 | 1,777 | 1,817 | +1.85% | 17,500 | 206億6219万 | +1.79% | 7.51 | 0.93 |
| 04/08 | 1,782 | 1,787 | 1,766 | 1,784 | -0.34% | 8,500 | 202億8693万 | +0.06% | 7.38 | 0.91 |
| 04/05 | 1,759 | 1,794 | 1,748 | 1,790 | +0.45% | 6,700 | 203億5516万 | +0.39% | 7.4 | 0.91 |
| 04/04 | 1,785 | 1,795 | 1,768 | 1,782 | -0.17% | 5,200 | 202億6419万 | -0.06% | 7.37 | 0.91 |
| 04/03 | 1,756 | 1,788 | 1,747 | 1,785 | -0.11% | 10,000 | 202億9830万 | +0.22% | 7.38 | 0.91 |
| 04/02 | 1,769 | 1,790 | 1,760 | 1,787 | +0.96% | 11,700 | 203億2104万 | +0.45% | 7.39 | 0.91 |
| 04/01 | 1,791 | 1,815 | 1,769 | 1,770 | -1.99% | 9,200 | 201億2773万 | -0.39% | 7.32 | 0.9 |
| 03/29 | 1,771 | 1,807 | 1,735 | 1,806 | +2.27% | 12,400 | 205億3710万 | +1.63% | 9.16 | 0.92 |
| 03/28 | 1,773 | 1,800 | 1,765 | 1,766 | -1.23% | 3,000 | 200億8224万 | -0.51% | 8.96 | 0.9 |
| 03/27 | 1,776 | 1,805 | 1,760 | 1,788 | +0.17% | 15,900 | 203億3242万 | +0.79% | 9.07 | 0.91 |
| 03/26 | 1,725 | 1,799 | 1,725 | 1,785 | +2.7% | 30,400 | 202億9830万 | +0.68% | 9.06 | 0.91 |
| 03/25 | 1,760 | 1,760 | 1,721 | 1,738 | -1.59% | 34,400 | 197億6384万 | -1.92% | 8.82 | 0.89 |
| 03/22 | 1,795 | 1,800 | 1,751 | 1,766 | -1.12% | 19,400 | 200億8224万 | -0.39% | 8.96 | 0.9 |
| 03/21 | 1,760 | 1,792 | 1,752 | 1,786 | +1.88% | 15,500 | 203億967万 | +0.79% | 9.06 | 0.91 |
| 03/19 | 1,748 | 1,770 | 1,735 | 1,753 | +0.11% | 21,500 | 199億3441万 | -1.02% | 8.89 | 0.89 |
| 03/18 | 1,758 | 1,775 | 1,743 | 1,751 | -0.4% | 14,300 | 199億1167万 | -1.13% | 8.88 | 0.89 |
| 03/15 | 1,777 | 1,777 | 1,754 | 1,758 | -1.01% | 6,800 | 199億9127万 | -0.79% | 8.92 | 0.9 |
| 03/14 | 1,790 | 1,799 | 1,771 | 1,776 | -0.78% | 5,100 | 201億9596万 | +0.23% | 9.01 | 0.9 |
| 03/13 | 1,809 | 1,809 | 1,790 | 1,790 | -0.11% | 3,400 | 203億5516万 | +1.02% | 9.08 | 0.91 |
| 03/12 | 1,777 | 1,811 | 1,765 | 1,792 | +0.62% | 4,700 | 203億7790万 | +1.13% | 9.09 | 0.91 |
| 03/11 | 1,792 | 1,801 | 1,763 | 1,781 | -1.38% | 21,400 | 202億5281万 | +0.51% | 9.03 | 0.91 |
| 03/08 | 1,803 | 1,819 | 1,800 | 1,806 | -0.93% | 10,800 | 205億3710万 | +1.86% | 9.16 | 0.92 |
| 03/07 | 1,836 | 1,855 | 1,819 | 1,823 | -0.65% | 9,300 | 207億3042万 | +2.76% | 9.25 | 0.93 |
| 03/06 | 1,818 | 1,859 | 1,802 | 1,835 | +0.77% | 27,100 | 208億6688万 | +3.38% | 9.31 | 0.93 |
| 03/05 | 1,760 | 1,836 | 1,760 | 1,821 | +3.23% | 29,800 | 207億768万 | +2.65% | 9.24 | 0.93 |
| 03/04 | 1,785 | 1,797 | 1,752 | 1,764 | -0.95% | 18,200 | 200億5950万 | -0.56% | 8.95 | 0.9 |
| 03/01 | 1,773 | 1,802 | 1,773 | 1,781 | +0.39% | 15,000 | 202億5281万 | +0.28% | 9.03 | 0.91 |
| 02/29 | 1,754 | 1,778 | 1,734 | 1,774 | +1.55% | 19,500 | 201億7321万 | -0.22% | 9 | 0.9 |
| 02/28 | 1,744 | 1,763 | 1,736 | 1,747 | +0.4% | 16,600 | 198億6618万 | -1.91% | 8.86 | 0.89 |
| 02/27 | 1,737 | 1,760 | 1,737 | 1,740 | +0.17% | 20,800 | 197億8658万 | -2.52% | 8.83 | 0.89 |
| 02/26 | 1,742 | 1,755 | 1,734 | 1,737 | -0.74% | 35,900 | 197億5246万 | -2.85% | 8.81 | 0.88 |
| 02/22 | 1,758 | 1,762 | 1,745 | 1,750 | -0.28% | 23,300 | 199億30万 | -2.23% | 8.88 | 0.89 |
| 02/21 | 1,743 | 1,766 | 1,738 | 1,755 | +0.11% | 7,000 | 199億5715万 | -2.01% | 8.9 | 0.89 |
| 02/20 | 1,772 | 1,779 | 1,743 | 1,753 | -0.9% | 16,900 | 199億3441万 | -2.23% | 8.89 | 0.89 |
| 02/19 | 1,750 | 1,769 | 1,740 | 1,769 | +1.26% | 13,000 | 201億1636万 | -1.5% | 8.97 | 0.9 |
| 02/16 | 1,752 | 1,818 | 1,747 | 1,747 | -1.58% | 12,700 | 198億6618万 | -2.89% | 8.86 | 0.89 |
| 02/15 | 1,729 | 1,784 | 1,685 | 1,775 | +2.96% | 49,000 | 201億8459万 | -1.55% | 9 | 0.9 |
| 02/14 | 1,751 | 1,753 | 1,702 | 1,724 | -2.38% | 48,800 | 196億463万 | -4.65% | 8.75 | 0.88 |
| 02/13 | 1,763 | 1,771 | 1,743 | 1,766 | +0.17% | 20,300 | 200億8224万 | -2.65% | 8.96 | 0.9 |
| 02/09 | 1,752 | 1,774 | 1,751 | 1,763 | -0.17% | 15,800 | 200億4813万 | -3.03% | 8.94 | 0.9 |
| 02/08 | 1,770 | 1,773 | 1,741 | 1,766 | -0.23% | 23,600 | 200億8224万 | -3.23% | 8.96 | 0.9 |
| 02/07 | 1,760 | 1,771 | 1,757 | 1,770 | +0.57% | 13,100 | 201億2773万 | -3.38% | 8.98 | 0.9 |
| 02/06 | 1,800 | 1,801 | 1,760 | 1,760 | -2.22% | 20,200 | 200億1401万 | -4.3% | 8.93 | 0.9 |
| 02/05 | 1,800 | 1,812 | 1,785 | 1,800 | 0% | 21,200 | 204億6888万 | -2.28% | 9.13 | 0.92 |
| 02/02 | 1,799 | 1,807 | 1,784 | 1,800 | -0.55% | 19,600 | 204億6888万 | -2.23% | 9.13 | 0.92 |
| 02/01 | 1,824 | 1,827 | 1,793 | 1,810 | -1.09% | 22,300 | 205億8259万 | -1.68% | 9.18 | 0.92 |
| 01/31 | 1,831 | 1,831 | 1,790 | 1,830 | -0.05% | 28,000 | 208億1002万 | -0.6% | 9.28 | 0.93 |
| 01/30 | 1,823 | 1,858 | 1,820 | 1,831 | +0.44% | 17,400 | 208億2139万 | -0.44% | 9.29 | 0.93 |
| 01/29 | 1,811 | 1,829 | 1,809 | 1,823 | +0.22% | 11,400 | 207億3042万 | -0.82% | 9.25 | 0.93 |
| 01/26 | 1,814 | 1,870 | 1,806 | 1,819 | -0.11% | 33,200 | 206億8494万 | -0.98% | 9.23 | 0.93 |
| 01/25 | 1,823 | 1,827 | 1,808 | 1,821 | -0.6% | 20,800 | 207億768万 | -0.71% | 9.24 | 0.93 |
| 01/24 | 1,834 | 1,836 | 1,809 | 1,832 | -0.11% | 17,900 | 208億3277万 | -0.05% | 9.29 | 0.93 |
| 01/23 | 1,849 | 1,851 | 1,816 | 1,834 | -0.81% | 22,500 | 208億5551万 | +0.11% | 9.3 | 0.93 |
| 01/22 | 1,835 | 1,865 | 1,819 | 1,849 | +1.71% | 30,300 | 210億2608万 | +0.87% | 9.38 | 0.94 |
| 01/19 | 1,800 | 1,828 | 1,786 | 1,818 | +1.45% | 13,700 | 206億7356万 | -0.87% | 9.22 | 0.93 |
| 01/18 | 1,777 | 1,820 | 1,777 | 1,792 | +0.84% | 17,700 | 203億7790万 | -2.5% | 9.09 | 0.91 |
| 01/17 | 1,813 | 1,814 | 1,777 | 1,777 | -1.71% | 30,700 | 202億733万 | -3.58% | 9.01 | 0.9 |
| 01/16 | 1,825 | 1,828 | 1,802 | 1,808 | -0.6% | 23,200 | 205億5985万 | -2.27% | 9.17 | 0.92 |
| 01/15 | 1,811 | 1,834 | 1,775 | 1,819 | -0.71% | 44,000 | 206億8494万 | -2.05% | 9.23 | 0.93 |
| 01/12 | 1,860 | 1,860 | 1,812 | 1,832 | -1.66% | 30,400 | 208億3277万 | -1.51% | 9.29 | 0.93 |
| 01/11 | 1,864 | 1,875 | 1,834 | 1,863 | -0.96% | 24,500 | 211億8529万 | -0.05% | 9.45 | 0.95 |
| 01/10 | 1,885 | 1,895 | 1,843 | 1,881 | -0.21% | 46,400 | 213億8997万 | +0.8% | 9.54 | 0.96 |
| 01/09 | 1,885 | 1,913 | 1,850 | 1,885 | +0.8% | 32,300 | 214億3546万 | +0.86% | 9.56 | 0.96 |
| 01/05 | 1,957 | 1,957 | 1,863 | 1,870 | -3.31% | 37,800 | 212億6489万 | 0% | 9.49 | 0.95 |
| 01/04 | 1,904 | 1,950 | 1,859 | 1,934 | -0.92% | 50,900 | 219億9267万 | +3.37% | 9.81 | 0.98 |
| 2023 | ||||||||||
| 12/29 | 1,941 | 1,952 | 1,892 | 1,952 | +1.4% | 30,300 | 221億9736万 | +4.44% | 10.33 | 1.1 |
| 12/28 | 1,851 | 1,946 | 1,851 | 1,925 | +4.05% | 21,100 | 218億9033万 | +3.16% | 10.19 | 1.09 |
| 12/27 | 1,775 | 1,859 | 1,775 | 1,850 | +3.93% | 25,300 | 210億3746万 | -0.7% | 9.79 | 1.04 |
| 12/26 | 1,782 | 1,795 | 1,762 | 1,780 | -0.73% | 33,000 | 202億4144万 | -4.56% | 9.42 | 1 |
| 12/25 | 1,806 | 1,828 | 1,755 | 1,793 | -0.39% | 50,500 | 203億8927万 | -4.07% | 9.49 | 1.01 |
| 12/22 | 1,790 | 1,807 | 1,779 | 1,800 | +0.56% | 6,500 | 204億6888万 | -3.74% | 9.53 | 1.02 |
| 12/21 | 1,775 | 1,799 | 1,775 | 1,790 | -0.5% | 15,000 | 203億5516万 | -4.28% | 9.47 | 1.01 |
| 12/20 | 1,819 | 1,829 | 1,767 | 1,799 | -0.17% | 15,500 | 204億5750万 | -4% | 9.52 | 1.02 |
| 12/19 | 1,762 | 1,828 | 1,753 | 1,802 | +2.8% | 27,700 | 204億9162万 | -4.05% | 9.54 | 1.02 |
| 12/18 | 1,780 | 1,784 | 1,730 | 1,753 | -2.29% | 21,300 | 199億3441万 | -6.95% | 9.28 | 0.99 |
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 | |
| 2012年 3月期 | 986 3,945 7/12 | 203 812 12/19 | 3,788,400 947,100 7/6 | 97億6150万 | 20億921万 | +23.7% 1/5 | -34.66% 11/18 |
| 2013年 3月期 | 255 1,020 4/3 1,020 4/2 | 98 393 10/15 | 1,264,800 316,200 11/5 | 25億2388万 | 9億7243万 | +55.79% 11/6 | -26.42% 5/16 |
| 2014年 3月期 | 750 2,999 2/25 | 133 532 6/27 | 2,658,800 664,700 1/22 | 84億7787万 | 13億1638万 | +61.43% 1/22 | -25.08% 6/7 |
| 2015年 3月期 | 743 2,970 11/7 | 308 1,232 5/20 | 552,400 138,100 11/7 | 84億1074万 | 34億8274万 | +25.37% 6/13 | -22.41% 5/19 |
| 2016年 3月期 | 594 2,374 5/11 | 268 1,072 2/12 | 756,000 189,000 9/1 | 67億2293万 | 30億3579万 | +14.66% 12/15 | -24.92% 2/12 |
| 2017年 3月期 | 489 1,955 3/6 | 247 986 6/24 | 73,600 18,400 3/1 | 55億3636万 | 27億9225万 | +18.84% 12/21 | -12.77% 4/14 |
| 2018年 3月期 | 2,840 11,360 1/15 | 396 1,584 4/14 | 1,802,400 450,600 1/9 | 322億2718万 | 44億8572万 | +74.25% 1/12 | -30.67% 2/14 |
| 2019年 3月期 | 2,160 8,640 9/21 | 989 3,955 7/6 | 702,800 175,700 11/8 | 245億1081万 | 112億1993万 | +37.04% 8/21 | -23.02% 10/29 |
| 2020年 3月期 | 1,363 5,450 4/18 | 380 1,520 3/17 | 409,200 102,300 10/28 | 154億6110万 | 43億1208万 | +39.03% 10/28 | -34.96% 3/16 |
| 2021年 3月期 | 1,750 7,000 12/14 | 393 1,573 4/6 | 1,985,200 496,300 12/14 | 199億30万 | 44億6244万 | +55.88% 11/17 | -18.07% 12/22 |
| 2022年 3月期 | 3,735 14,940 1/4 | 975 3,900 5/17 | 1,770,800 442,700 8/16 | 424億7292万 | 110億8731万 | +37.61% 8/18 | -28.78% 3/8 |
| 2023年 3月期 | 2,620 10,480 11/16 | 1,385 5,540 5/16 | 311,200 77,800 2/27 | 297億9359万 | 157億4966万 | +24.5% 8/31 | -14.83% 12/28 |
| 2024年 3月期 | 2,464 4/3 | 1,685 2/15 | 222,500 5/15 | 280億1962万 | 191億6114万 | +8.71% 6/20 | -12.43% 8/22 |
| 最新 | 1,960 2024/5/17 | 8,200 | 222億8833万 | +8.65% 1,804 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -30%（0.7倍）
- 2013/12/30 vs 2012/12/28
- 107%（2.07倍）
- 2014/12/30 vs 2013/12/30
- 93%（1.93倍）
- 2015/12/30 vs 2014/12/30
- -42%（0.58倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 357%（4.57倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- -38%（0.62倍）
- 2020/12/30 vs 2019/12/30
- 63%（1.63倍）
- 2021/12/30 vs 2020/12/30
- 177%（2.77倍）
- 2022/12/30 vs 2021/12/30
- -40%（0.6倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/05/17 vs 2023/12/29
- 0%（1倍）
- 過去安値
98円（2012/10/15） - 1895%（19.95倍）
1,960円（5/17）