株価チャート
株価
5/17
- 前日 (5/16)
- 6,810
- 始値
- 6,800
- 高値
- 6,850
- 安値
- 6,530
- 終値 -0.44%
- 6,780
- 出来高 -49.71%
- 60,200
乖離率
- 株価（5日）
移動平均値 - +2.6%
6,608 - 株価（25日）
移動平均値 - +26.59%
5,356 - 出来高（5日）
移動平均値 - -63.36%
164,320
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 | 6,800 | 6,850 | 6,530 | 6,780 | -0.44% | 60,200 | 810億9625万 | +26.59% | 20.45 | 4.5 |
| 05/16 | 6,920 | 7,010 | 6,600 | 6,810 | -1.16% | 119,700 | 814億5509万 | +28.76% | 20.54 | 4.52 |
| 05/15 | 6,670 | 7,150 | 6,450 | 6,890 | +5.51% | 242,500 | 824億1197万 | +32.12% | 20.78 | 4.57 |
| 05/14 | 6,230 | 7,000 | 6,230 | 6,530 | +8.29% | 285,700 | 781億598万 | +27.07% | 19.69 | 4.33 |
| 05/13 | 5,830 | 6,030 | 5,830 | 6,030 | +19.88% | 113,500 | 721億2543万 | +18.68% | 18.18 | 4 |
| 05/10 | 4,985 | 5,070 | 4,935 | 5,030 | +0.2% | 85,900 | 601億6433万 | -0.26% | 15.17 | 3.34 |
| 05/09 | 5,010 | 5,150 | 4,990 | 5,020 | +0.6% | 33,800 | 600億4472万 | -0.53% | 15.14 | 3.33 |
| 05/08 | 4,925 | 5,080 | 4,875 | 4,990 | +1.53% | 37,500 | 596億8588万 | -1.29% | 15.05 | 3.31 |
| 05/07 | 4,985 | 5,050 | 4,835 | 4,915 | +0.51% | 52,300 | 587億8880万 | -3.04% | 14.82 | 3.26 |
| 05/02 | 4,890 | 4,930 | 4,850 | 4,890 | -0.81% | 21,100 | 584億8977万 | -3.7% | 14.75 | 3.24 |
| 05/01 | 4,925 | 4,995 | 4,890 | 4,930 | -1% | 18,600 | 589億6822万 | -3.16% | 14.87 | 3.27 |
| 04/30 | 4,980 | 5,040 | 4,915 | 4,980 | +2.26% | 26,000 | 595億6627万 | -2.39% | 15.02 | 3.3 |
| 04/26 | 4,850 | 4,925 | 4,820 | 4,870 | +0.41% | 27,800 | 582億5055万 | -4.7% | 14.69 | 3.23 |
| 04/25 | 4,925 | 4,940 | 4,825 | 4,850 | -2.41% | 34,500 | 580億1133万 | -5.42% | 14.63 | 3.22 |
| 04/24 | 4,885 | 4,970 | 4,845 | 4,970 | +5.3% | 51,100 | 594億4666万 | -3.33% | 14.99 | 3.3 |
| 04/23 | 4,765 | 4,840 | 4,615 | 4,720 | +0.53% | 61,300 | 564億5639万 | -8.21% | 14.23 | 3.13 |
| 04/22 | 4,945 | 4,945 | 4,595 | 4,695 | -5.91% | 145,100 | 561億5736万 | -8.94% | 14.16 | 3.11 |
| 04/19 | 5,210 | 5,210 | 4,885 | 4,990 | -4.77% | 91,800 | 596億8588万 | -3.46% | 15.05 | 3.31 |
| 04/18 | 5,250 | 5,320 | 5,120 | 5,240 | -0.19% | 18,300 | 626億7616万 | +1.39% | 15.8 | 3.47 |
| 04/17 | 5,230 | 5,400 | 5,170 | 5,250 | +0.77% | 30,300 | 627億9577万 | +1.76% | 15.83 | 3.48 |
| 04/16 | 5,260 | 5,330 | 5,170 | 5,210 | -2.25% | 42,800 | 623億1733万 | +1.11% | 15.71 | 3.45 |
| 04/15 | 5,350 | 5,450 | 5,280 | 5,330 | -2.2% | 32,000 | 637億5266万 | +3.62% | 16.07 | 3.53 |
| 04/12 | 5,340 | 5,480 | 5,310 | 5,450 | +4.01% | 53,000 | 651億8799万 | +6.09% | 16.43 | 3.61 |
| 04/11 | 5,200 | 5,270 | 5,140 | 5,240 | -1.13% | 26,500 | 626億7616万 | +2.22% | 15.8 | 3.47 |
| 04/10 | 5,120 | 5,440 | 5,090 | 5,300 | +4.13% | 56,300 | 633億9383万 | +3.25% | 15.98 | 3.51 |
| 04/09 | 4,995 | 5,120 | 4,995 | 5,090 | +2.72% | 26,200 | 608億8199万 | -0.95% | 15.35 | 3.38 |
| 04/08 | 5,050 | 5,090 | 4,920 | 4,955 | -1.1% | 50,700 | 592億6725万 | -3.6% | 14.94 | 3.29 |
| 04/05 | 4,970 | 5,050 | 4,960 | 5,010 | -1.38% | 25,200 | 599億2511万 | -2.72% | 15.11 | 3.32 |
| 04/04 | 5,160 | 5,160 | 5,040 | 5,080 | 0% | 40,100 | 607億6238万 | -1.47% | 15.32 | 3.37 |
| 04/03 | 5,060 | 5,130 | 4,950 | 5,080 | -0.97% | 50,500 | 607億6238万 | -1.59% | 15.32 | 3.37 |
| 04/02 | 5,170 | 5,230 | 5,070 | 5,130 | -1.72% | 38,600 | 613億6044万 | -0.83% | 15.47 | 3.4 |
| 04/01 | 5,430 | 5,430 | 5,160 | 5,220 | -2.06% | 31,800 | 624億3694万 | +0.87% | 15.74 | 3.46 |
| 03/29 | 5,160 | 5,370 | 5,150 | 5,330 | +3.5% | 42,100 | 637億5266万 | +2.92% | 16.28 | 3.53 |
| 03/28 | 5,250 | 5,300 | 5,140 | 5,150 | -0.96% | 42,400 | 615億9966万 | -0.35% | 15.73 | 3.41 |
| 03/27 | 5,180 | 5,270 | 5,090 | 5,200 | -0.19% | 62,400 | 621億9772万 | +0.7% | 15.88 | 3.45 |
| 03/26 | 5,220 | 5,480 | 5,210 | 5,210 | +0.39% | 45,900 | 623億1733万 | +0.97% | 15.91 | 3.45 |
| 03/25 | 5,320 | 5,420 | 5,180 | 5,190 | -2.26% | 35,600 | 620億7810万 | +0.54% | 15.85 | 3.44 |
| 03/22 | 5,140 | 5,350 | 5,100 | 5,310 | +2.71% | 51,600 | 635億1344万 | +2.69% | 16.22 | 3.52 |
| 03/21 | 5,110 | 5,180 | 5,050 | 5,170 | +3.61% | 39,700 | 618億3888万 | +0.08% | 15.79 | 3.43 |
| 03/19 | 5,060 | 5,060 | 4,930 | 4,990 | -1.96% | 50,100 | 596億8588万 | -2.9% | 15.24 | 3.31 |
| 03/18 | 5,000 | 5,130 | 4,980 | 5,090 | +1.8% | 29,500 | 608億8199万 | -0.04% | 15.54 | 3.38 |
| 03/15 | 4,970 | 5,040 | 4,915 | 5,000 | +0.6% | 29,900 | 598億550万 | -0.79% | 15.27 | 3.32 |
| 03/14 | 5,040 | 5,090 | 4,785 | 4,970 | -1.19% | 83,100 | 594億4666万 | -0.42% | 15.18 | 3.3 |
| 03/13 | 5,210 | 5,220 | 5,000 | 5,030 | -0.98% | 42,900 | 601億6433万 | +1.72% | 15.36 | 3.34 |
| 03/12 | 4,985 | 5,100 | 4,940 | 5,080 | +1.91% | 44,700 | 607億6238万 | +3.84% | 15.51 | 3.37 |
| 03/11 | 4,910 | 5,010 | 4,800 | 4,985 | -3.39% | 76,700 | 596億2608万 | +3.04% | 15.22 | 3.31 |
| 03/08 | 5,150 | 5,300 | 5,150 | 5,160 | -0.39% | 43,000 | 617億1927万 | +7.88% | 15.76 | 3.42 |
| 03/07 | 5,450 | 5,490 | 5,160 | 5,180 | -4.25% | 78,200 | 619億5849万 | +9.7% | 15.82 | 3.43 |
| 03/06 | 5,470 | 5,510 | 5,360 | 5,410 | -0.73% | 46,100 | 647億955万 | +16.12% | 16.52 | 3.59 |
| 03/05 | 5,100 | 5,480 | 5,080 | 5,450 | +6.24% | 118,800 | 651億8799万 | +19.02% | 16.64 | 3.61 |
| 03/04 | 5,190 | 5,250 | 5,130 | 5,130 | -1.16% | 42,500 | 613億6044万 | +14% | 15.67 | 3.4 |
| 03/01 | 5,170 | 5,260 | 5,150 | 5,190 | +0.58% | 35,400 | 620億7810万 | +16.89% | 15.85 | 3.44 |
| 02/29 | 5,120 | 5,210 | 5,030 | 5,160 | -1.53% | 68,800 | 617億1927万 | +17.92% | 15.76 | 3.42 |
| 02/28 | 5,340 | 5,340 | 5,180 | 5,240 | -2.24% | 53,400 | 626億7616万 | +21.44% | 16 | 3.47 |
| 02/27 | 5,150 | 5,370 | 5,090 | 5,360 | +3.88% | 60,600 | 641億1149万 | +25.97% | 16.37 | 3.55 |
| 02/26 | 5,420 | 5,420 | 5,140 | 5,160 | -3.01% | 91,000 | 617億1927万 | +23.18% | 15.76 | 3.42 |
| 02/22 | 5,470 | 5,540 | 5,220 | 5,320 | +4.93% | 140,100 | 636億3305万 | +29% | 16.25 | 3.53 |
| 02/21 | 5,040 | 5,080 | 4,900 | 5,070 | +0.4% | 84,600 | 606億4277万 | +25.22% | 15.48 | 3.36 |
| 02/20 | 5,000 | 5,140 | 4,960 | 5,050 | -0.98% | 107,500 | 604億355万 | +26.63% | 15.42 | 3.35 |
| 02/19 | 5,140 | 5,270 | 5,020 | 5,100 | -3.04% | 108,700 | 610億161万 | +30.1% | 15.57 | 3.38 |
| 02/16 | 5,400 | 5,490 | 5,200 | 5,260 | -2.59% | 120,500 | 629億1538万 | +36.48% | 16.06 | 3.49 |
| 02/15 | 5,200 | 5,450 | 5,010 | 5,400 | +3.85% | 358,900 | 645億8994万 | +43.05% | 16.49 | 3.58 |
| 02/14 | 4,920 | 5,200 | 4,900 | 5,200 | +15.56% | 338,500 | 621億9772万 | +41% | 15.88 | 3.45 |
| 02/13 | 4,500 | 4,500 | 4,500 | 4,500 | +18.42% | 42,000 | 538億2495万 | +24.76% | 13.74 | 2.98 |
| 02/09 | 3,775 | 3,910 | 3,770 | 3,800 | +0.26% | 92,800 | 454億5218万 | +6.98% | 11.6 | 2.52 |
| 02/08 | 3,790 | 3,820 | 3,715 | 3,790 | +0.4% | 52,700 | 453億3256万 | +7.43% | 11.57 | 2.51 |
| 02/07 | 3,815 | 3,870 | 3,760 | 3,775 | -1.05% | 56,000 | 451億5315万 | +7.86% | 11.53 | 2.5 |
| 02/06 | 3,730 | 3,845 | 3,710 | 3,815 | +2.42% | 62,200 | 456億3159万 | +9.78% | 11.65 | 2.53 |
| 02/05 | 3,760 | 3,790 | 3,705 | 3,725 | +0.13% | 55,500 | 445億5509万 | +8% | 11.38 | 2.47 |
| 02/02 | 3,645 | 3,740 | 3,580 | 3,720 | +2.76% | 128,100 | 444億9529万 | +8.61% | 11.36 | 2.47 |
| 02/01 | 3,625 | 3,775 | 3,575 | 3,620 | +0.14% | 136,500 | 432億9918万 | +6.41% | 11.06 | 2.4 |
| 01/31 | 3,625 | 3,630 | 3,535 | 3,615 | -0.28% | 67,900 | 432億3937万 | +6.92% | 11.04 | 2.4 |
| 01/30 | 3,480 | 3,645 | 3,415 | 3,625 | +6.3% | 106,700 | 433億5898万 | +7.82% | 11.07 | 2.4 |
| 01/29 | 3,540 | 3,540 | 3,410 | 3,410 | -1.73% | 46,800 | 407億8735万 | +1.94% | 10.41 | 2.26 |
| 01/26 | 3,580 | 3,590 | 3,470 | 3,470 | -4.54% | 58,300 | 415億501万 | +4.02% | 10.6 | 2.3 |
| 01/25 | 3,580 | 3,645 | 3,540 | 3,635 | +1.39% | 55,300 | 434億7859万 | +9.45% | 11.1 | 2.41 |
| 01/24 | 3,630 | 3,655 | 3,550 | 3,585 | -0.97% | 53,600 | 428億8054万 | +8.67% | 10.95 | 2.38 |
| 01/23 | 3,760 | 3,760 | 3,610 | 3,620 | -3.72% | 99,600 | 432億9918万 | +10.43% | 11.06 | 2.4 |
| 01/22 | 3,795 | 3,800 | 3,660 | 3,760 | +1.76% | 117,500 | 449億7373万 | +15.34% | 11.48 | 2.49 |
| 01/19 | 3,570 | 3,695 | 3,480 | 3,695 | +4.38% | 124,300 | 441億9626万 | +14.33% | 11.28 | 2.45 |
| 01/18 | 3,460 | 3,580 | 3,410 | 3,540 | +2.46% | 78,200 | 423億4229万 | +10.21% | 10.81 | 2.35 |
| 01/17 | 3,545 | 3,545 | 3,425 | 3,455 | -2.12% | 87,700 | 413億2560万 | +7.97% | 10.55 | 2.29 |
| 01/16 | 3,435 | 3,550 | 3,415 | 3,530 | +4.9% | 92,400 | 422億2268万 | +10.45% | 10.78 | 2.34 |
| 01/15 | 3,485 | 3,485 | 3,355 | 3,365 | -1.9% | 39,100 | 402億4910万 | +5.49% | 10.28 | 2.23 |
| 01/12 | 3,335 | 3,475 | 3,300 | 3,430 | +3.78% | 74,200 | 410億2657万 | +7.62% | 10.47 | 2.27 |
| 01/11 | 3,225 | 3,345 | 3,185 | 3,305 | +2.96% | 50,600 | 395億3143万 | +3.83% | 10.09 | 2.19 |
| 01/10 | 3,185 | 3,210 | 3,145 | 3,210 | +0.63% | 26,000 | 383億9513万 | +0.85% | 9.8 | 2.13 |
| 01/09 | 3,140 | 3,235 | 3,140 | 3,190 | +2.41% | 28,500 | 381億5590万 | +0.06% | 9.74 | 2.12 |
| 01/05 | 3,195 | 3,195 | 3,115 | 3,115 | -2.5% | 17,700 | 372億5882万 | -2.38% | 9.51 | 2.07 |
| 01/04 | 3,040 | 3,205 | 2,941 | 3,195 | +3.23% | 29,000 | 382億1571万 | -0.03% | 9.76 | 2.12 |
| 2023 | ||||||||||
| 12/29 | 3,175 | 3,175 | 3,095 | 3,095 | -1.9% | 19,900 | 370億1960万 | -3.22% | 9.45 | 2.29 |
| 12/28 | 3,140 | 3,205 | 3,115 | 3,155 | 0% | 12,500 | 377億3727万 | -1.56% | 9.63 | 2.33 |
| 12/27 | 3,100 | 3,190 | 3,100 | 3,155 | +0.96% | 21,800 | 377億3727万 | -1.71% | 9.63 | 2.33 |
| 12/26 | 3,120 | 3,210 | 3,120 | 3,125 | -0.79% | 19,700 | 373億7843万 | -2.44% | 9.54 | 2.31 |
| 12/25 | 3,130 | 3,170 | 3,080 | 3,150 | +1.78% | 22,400 | 376億7746万 | -1.28% | 9.62 | 2.33 |
| 12/22 | 3,130 | 3,160 | 3,080 | 3,095 | -1.28% | 11,500 | 370億1960万 | -2.64% | 9.45 | 2.29 |
| 12/21 | 3,130 | 3,175 | 3,130 | 3,135 | -2.03% | 13,800 | 374億9804万 | -1.1% | 9.57 | 2.31 |
| 12/20 | 3,245 | 3,245 | 3,200 | 3,200 | 0% | 32,900 | 382億7552万 | +1.23% | 9.77 | 2.36 |
| 12/19 | 3,105 | 3,200 | 3,095 | 3,200 | +3.56% | 19,800 | 382億7552万 | +1.62% | 9.77 | 2.36 |
| 12/18 | 3,055 | 3,095 | 3,025 | 3,090 | +0.16% | 18,000 | 369億5979万 | -1.34% | 9.44 | 2.28 |
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 | 529 7/9 | 307 1/23 1/22 | 41,500 6/19 | - | - | +24.51% 5/7 | -13.19% 8/17 |
| 2009年 3月期 | 628 8/21 8/19 他2件 | 115 3/26 3/23 | 136,000 2/3 | - | - | +42.92% 4/10 | -51.03% 2/20 |
| 2010年 3月期 | 279 6/10 | 129 4/1 | 144,800 4/10 | - | - | +31% 6/9 | -20.33% 11/20 |
| 2011年 3月期 | 324 10/29 | 108 3/16 | 1,496,200 10/29 | 38億7539万 | 12億9179万 | +63.64% 10/29 | -43.26% 3/15 |
| 2012年 3月期 | 232 6/10 | 150 9/26 4/6 | 308,800 6/10 | 27億7497万 | 17億9416万 | +17.17% 6/10 | -15.22% 9/26 |
| 2013年 3月期 | 378 3/5 | 135 6/4 | 1,243,000 3/5 | 45億2129万 | 16億1474万 | +76.37% 3/5 | -14.87% 4/1 |
| 2014年 3月期 | 946 1/7 | 208 6/7 | 1,544,600 10/3 | 113億1520万 | 24億8790万 | +74.21% 1/6 | -33.6% 2/4 |
| 2015年 3月期 | 838 1/29 | 287 5/21 | 2,624,000 2/2 | 100億2340万 | 34億3283万 | +69.52% 1/28 | -16.79% 10/17 |
| 2016年 3月期 | 650 7/14 | 295 8/25 | 1,963,300 9/4 | 77億7471万 | 35億2852万 | +16.67% 10/6 | -26.89% 8/25 |
| 2017年 3月期 | 1,017 1/24 | 387 6/24 | 5,641,500 1/24 | 121億6443万 | 46億2894万 | +51.61% 1/23 | -14.48% 6/24 |
| 2018年 3月期 | 1,760 10/11 | 673 4/13 | 1,155,500 2/7 | 210億5153万 | 80億4982万 | +38.22% 8/28 | -36.34% 2/13 |
| 2019年 3月期 | 2,328 3/4 | 610 12/25 | 873,400 3/4 | 278億4544万 | 72億9627万 | +55.93% 2/27 | -26.98% 12/25 |
| 2020年 3月期 | 2,373 1/22 | 1,235 6/4 5/24 | 1,252,500 4/8 | 283億8369万 | 147億7195万 | +28.64% 8/2 | -27.1% 5/24 |
| 2021年 3月期 | 2,441 10/20 | 1,338 4/6 | 730,700 8/3 | 291億9704万 | 160億395万 | +21.39% 8/3 | -14.73% 11/10 |
| 2022年 3月期 | 1,912 4/19 | 1,125 3/9 | 386,400 5/12 | 228億6962万 | 134億5623万 | +21.29% 11/2 | -21.28% 2/24 |
| 2023年 3月期 | 3,960 11/24 | 1,170 5/12 | 1,038,000 5/18 | 473億6595万 | 139億9448万 | +36.33% 9/1 | -14.23% 12/28 |
| 2024年 3月期 | 5,540 2/22 | 2,221 4/26 | 358,900 2/15 | 662億6449万 | 265億6560万 | +43.03% 2/15 | -15.53% 8/16 |
| 最新 | 6,780 2024/5/17 | 60,200 | 810億9625万 | +26.59% 5,356 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -71%（0.29倍）
- 2003/12/30 vs 2002/12/30
- -22%（0.78倍）
- 2004/12/30 vs 2003/12/30
- 50%（1.5倍）
- 2005/12/30 vs 2004/12/30
- 36%（1.36倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -3%（0.97倍）
- 2009/12/30 vs 2008/12/30
- -43%（0.57倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -13%（0.87倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 337%（4.37倍）
- 2014/12/30 vs 2013/12/30
- -46%（0.54倍）
- 2015/12/30 vs 2014/12/30
- 25%（1.25倍）
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 149%（2.49倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 161%（2.61倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- 73%（1.73倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/05/17 vs 2023/12/29
- 119%（2.19倍）
- 過去安値
108円（2011/03/16） - 6178%（62.78倍）
6,780円（5/17）