株価チャート
株価
5/17
- 前日 (5/16)
- 2,111
- 始値
- 2,083
- 高値
- 2,110
- 安値
- 2,017
- 終値 -3.84%
- 2,030
- 出来高 +9.66%
- 84,000
乖離率
- 株価（5日）
移動平均値 - +0.94%
2,011 - 株価（25日）
移動平均値 - +4.32%
1,946 - 出来高（5日）
移動平均値 - +27.47%
65,900
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 | 2,083 | 2,110 | 2,017 | 2,030 | -3.84% | 84,000 | 189億4731万 | +4.32% | 18.52 | 0.68 |
| 05/16 | 2,006 | 2,111 | 2,000 | 2,111 | +5.55% | 76,600 | 197億334万 | +8.98% | 19.26 | 0.71 |
| 05/15 | 1,938 | 2,015 | 1,934 | 2,000 | +4% | 38,200 | 186億6730万 | +4% | 18.25 | 0.67 |
| 05/14 | 1,908 | 1,936 | 1,850 | 1,923 | -3.46% | 79,100 | 179億4861万 | +0.42% | 17.54 | 0.65 |
| 05/13 | 1,962 | 1,993 | 1,937 | 1,992 | +3.64% | 51,600 | 185億9263万 | +4.29% | 18.17 | 0.67 |
| 05/10 | 1,919 | 1,931 | 1,898 | 1,922 | +0.1% | 28,100 | 179億3928万 | +1.05% | 17.53 | 0.65 |
| 05/09 | 1,943 | 1,960 | 1,920 | 1,920 | -0.78% | 21,700 | 179億2061万 | +1.11% | 17.52 | 0.64 |
| 05/08 | 1,968 | 1,968 | 1,919 | 1,935 | -1.68% | 24,100 | 180億6062万 | +2.11% | 17.65 | 0.65 |
| 05/07 | 1,979 | 2,000 | 1,935 | 1,968 | +0.56% | 20,200 | 183億6863万 | +3.96% | 17.95 | 0.66 |
| 05/02 | 1,980 | 1,980 | 1,924 | 1,957 | -0.96% | 21,000 | 182億6596万 | +3.71% | 17.85 | 0.66 |
| 05/01 | 1,945 | 1,986 | 1,941 | 1,976 | +0.05% | 12,800 | 184億4330万 | +4.94% | 18.03 | 0.66 |
| 04/30 | 1,983 | 2,009 | 1,943 | 1,975 | -1.94% | 36,800 | 184億3396万 | +5.22% | 18.02 | 0.66 |
| 04/26 | 2,023 | 2,049 | 1,985 | 2,014 | -1.42% | 35,200 | 187億9797万 | +7.53% | 18.37 | 0.68 |
| 04/25 | 2,060 | 2,126 | 2,013 | 2,043 | +1.64% | 108,000 | 190億6865万 | +9.54% | 18.64 | 0.69 |
| 04/24 | 2,008 | 2,030 | 1,985 | 2,010 | -0.3% | 31,400 | 187億6064万 | +8.24% | 18.34 | 0.68 |
| 04/23 | 1,978 | 2,030 | 1,945 | 2,016 | +2.91% | 54,400 | 188億1664万 | +9.09% | 18.39 | 0.68 |
| 04/22 | 1,869 | 1,959 | 1,868 | 1,959 | +6.41% | 52,400 | 182億8462万 | +6.58% | 17.87 | 0.66 |
| 04/19 | 1,865 | 1,879 | 1,799 | 1,841 | -2.07% | 29,100 | 171億8325万 | +0.77% | 16.8 | 0.62 |
| 04/18 | 1,845 | 1,895 | 1,845 | 1,880 | +1.9% | 20,700 | 175億4726万 | +3.24% | 17.15 | 0.63 |
| 04/17 | 1,872 | 1,886 | 1,845 | 1,845 | -1.23% | 10,400 | 172億2059万 | +1.82% | 16.83 | 0.62 |
| 04/16 | 1,896 | 1,909 | 1,829 | 1,868 | -2.2% | 31,800 | 174億3526万 | +3.49% | 17.04 | 0.63 |
| 04/15 | 1,847 | 1,925 | 1,838 | 1,910 | +3.47% | 26,700 | 178億2727万 | +6.53% | 17.43 | 0.64 |
| 04/12 | 1,855 | 1,860 | 1,833 | 1,846 | -0.59% | 11,800 | 172億2992万 | +3.65% | 16.84 | 0.62 |
| 04/11 | 1,842 | 1,857 | 1,825 | 1,857 | -0.38% | 18,500 | 173億3259万 | +4.86% | 16.94 | 0.62 |
| 04/10 | 1,793 | 1,881 | 1,790 | 1,864 | +4.08% | 39,800 | 173億9793万 | +5.85% | 17.01 | 0.63 |
| 04/09 | 1,763 | 1,791 | 1,761 | 1,791 | +1.7% | 4,000 | 167億1657万 | +2.46% | 16.34 | 0.6 |
| 04/08 | 1,785 | 1,800 | 1,737 | 1,761 | -1.78% | 22,600 | 164億3656万 | +1.32% | 16.07 | 0.59 |
| 04/05 | 1,790 | 1,824 | 1,751 | 1,793 | -0.94% | 24,300 | 167億3524万 | +3.7% | 16.36 | 0.6 |
| 04/04 | 1,801 | 1,836 | 1,801 | 1,810 | +0.5% | 14,300 | 168億9391万 | +5.29% | 16.51 | 0.61 |
| 04/03 | 1,826 | 1,848 | 1,794 | 1,801 | -1.37% | 25,000 | 168億991万 | +5.38% | 16.43 | 0.6 |
| 04/02 | 1,833 | 1,833 | 1,804 | 1,826 | -0.38% | 12,600 | 170億4325万 | +7.54% | 16.66 | 0.61 |
| 04/01 | 1,894 | 1,894 | 1,830 | 1,833 | -2.14% | 17,200 | 171億858万 | +8.65% | 16.72 | 0.62 |
| 03/29 | 1,838 | 1,873 | 1,838 | 1,873 | +2.46% | 19,100 | 174億8193万 | +11.89% | 22.45 | 0.63 |
| 03/28 | 1,830 | 1,896 | 1,816 | 1,828 | -0.98% | 30,800 | 170億6191万 | +10.19% | 21.91 | 0.61 |
| 03/27 | 1,806 | 1,920 | 1,801 | 1,846 | +0.11% | 36,600 | 172億2992万 | +12.22% | 22.13 | 0.62 |
| 03/26 | 1,833 | 1,872 | 1,833 | 1,844 | -1.55% | 18,500 | 172億1125万 | +13.13% | 22.11 | 0.62 |
| 03/25 | 1,848 | 1,931 | 1,790 | 1,873 | +3.14% | 46,300 | 174億8193万 | +15.98% | 22.45 | 0.63 |
| 03/22 | 1,855 | 1,858 | 1,799 | 1,816 | -0.93% | 22,600 | 169億4991万 | +13.57% | 21.77 | 0.61 |
| 03/21 | 1,812 | 1,860 | 1,802 | 1,833 | +2.69% | 56,600 | 171億858万 | +15.65% | 21.97 | 0.62 |
| 03/19 | 1,788 | 1,838 | 1,771 | 1,785 | +0.62% | 41,600 | 166億6057万 | +13.62% | 21.4 | 0.6 |
| 03/18 | 1,710 | 1,824 | 1,710 | 1,774 | +5.34% | 81,500 | 165億5790万 | +13.86% | 21.27 | 0.6 |
| 03/15 | 1,679 | 1,714 | 1,669 | 1,684 | +0.06% | 16,200 | 157億1787万 | +8.93% | 20.19 | 0.57 |
| 03/14 | 1,656 | 1,699 | 1,650 | 1,683 | +1.45% | 15,900 | 157億853万 | +9.5% | 20.18 | 0.57 |
| 03/13 | 1,680 | 1,723 | 1,645 | 1,659 | 0% | 32,200 | 154億8453万 | +8.5% | 19.89 | 0.56 |
| 03/12 | 1,586 | 1,675 | 1,585 | 1,659 | +4.6% | 43,300 | 154億8453万 | +9% | 19.89 | 0.56 |
| 03/11 | 1,585 | 1,610 | 1,585 | 1,586 | -1.18% | 12,900 | 148億317万 | +4.69% | 19.01 | 0.53 |
| 03/08 | 1,601 | 1,627 | 1,597 | 1,605 | +0.56% | 16,700 | 149億8051万 | +6.29% | 19.24 | 0.54 |
| 03/07 | 1,619 | 1,627 | 1,576 | 1,596 | -0.31% | 22,300 | 148億9651万 | +6.05% | 19.13 | 0.54 |
| 03/06 | 1,546 | 1,625 | 1,546 | 1,601 | +4.1% | 120,900 | 149億4318万 | +6.8% | 19.19 | 0.54 |
| 03/05 | 1,545 | 1,555 | 1,537 | 1,538 | -0.52% | 12,600 | 143億5515万 | +3.08% | 18.44 | 0.52 |
| 03/04 | 1,542 | 1,551 | 1,535 | 1,546 | +0.19% | 4,300 | 144億2982万 | +3.9% | 18.53 | 0.52 |
| 03/01 | 1,526 | 1,550 | 1,526 | 1,543 | +0.46% | 6,600 | 144億182万 | +3.98% | 18.5 | 0.52 |
| 02/29 | 1,564 | 1,564 | 1,530 | 1,536 | -1.09% | 10,300 | 143億3649万 | +3.85% | 18.41 | 0.52 |
| 02/28 | 1,535 | 1,560 | 1,530 | 1,553 | +0.84% | 12,300 | 144億9516万 | +5.29% | 18.62 | 0.52 |
| 02/27 | 1,530 | 1,544 | 1,530 | 1,540 | +0.33% | 10,000 | 143億7382万 | +4.69% | 18.46 | 0.52 |
| 02/26 | 1,511 | 1,538 | 1,510 | 1,535 | +1.93% | 15,600 | 143億2715万 | +4.71% | 18.4 | 0.52 |
| 02/22 | 1,503 | 1,515 | 1,496 | 1,506 | +0.4% | 13,200 | 140億5648万 | +3.01% | 18.05 | 0.51 |
| 02/21 | 1,484 | 1,514 | 1,484 | 1,500 | +1.56% | 23,400 | 140億48万 | +2.81% | 17.98 | 0.5 |
| 02/20 | 1,479 | 1,490 | 1,477 | 1,477 | -0.34% | 8,600 | 137億8580万 | +1.37% | 17.71 | 0.5 |
| 02/19 | 1,476 | 1,494 | 1,476 | 1,482 | +0.47% | 13,500 | 138億3247万 | +1.79% | 17.77 | 0.5 |
| 02/16 | 1,470 | 1,483 | 1,461 | 1,475 | +0.07% | 7,800 | 137億6713万 | +1.44% | 17.68 | 0.5 |
| 02/15 | 1,461 | 1,485 | 1,455 | 1,474 | +0.75% | 13,700 | 137億5780万 | +1.45% | 17.67 | 0.5 |
| 02/14 | 1,453 | 1,481 | 1,453 | 1,463 | -1.08% | 8,800 | 136億5513万 | +0.69% | 17.54 | 0.49 |
| 02/13 | 1,482 | 1,482 | 1,463 | 1,479 | +0.96% | 11,700 | 138億447万 | +1.93% | 17.73 | 0.5 |
| 02/09 | 1,464 | 1,475 | 1,450 | 1,465 | +0.07% | 9,200 | 136億7380万 | +1.1% | 17.56 | 0.49 |
| 02/08 | 1,471 | 1,471 | 1,443 | 1,464 | -0.41% | 11,900 | 136億6446万 | +1.24% | 17.55 | 0.49 |
| 02/07 | 1,469 | 1,475 | 1,462 | 1,470 | +0.07% | 11,500 | 137億2047万 | +1.87% | 17.62 | 0.49 |
| 02/06 | 1,481 | 1,489 | 1,469 | 1,469 | -0.94% | 11,100 | 137億1113万 | +2.08% | 17.61 | 0.49 |
| 02/05 | 1,481 | 1,494 | 1,474 | 1,483 | +0.2% | 27,000 | 138億4180万 | +3.42% | 17.78 | 0.5 |
| 02/02 | 1,483 | 1,483 | 1,461 | 1,480 | +1.3% | 11,000 | 138億1380万 | +3.71% | 17.74 | 0.5 |
| 02/01 | 1,484 | 1,484 | 1,458 | 1,461 | -1.42% | 6,900 | 136億3646万 | +2.81% | 17.52 | 0.49 |
| 01/31 | 1,456 | 1,482 | 1,450 | 1,482 | +2.35% | 9,200 | 138億3247万 | +4.66% | 17.77 | 0.5 |
| 01/30 | 1,441 | 1,458 | 1,441 | 1,448 | +1.19% | 17,200 | 135億1513万 | +2.7% | 17.36 | 0.49 |
| 01/29 | 1,445 | 1,445 | 1,430 | 1,431 | -0.49% | 14,400 | 133億5645万 | +1.85% | 17.16 | 0.48 |
| 01/26 | 1,449 | 1,449 | 1,435 | 1,438 | 0% | 9,800 | 134億2179万 | +2.64% | 17.24 | 0.48 |
| 01/25 | 1,435 | 1,442 | 1,429 | 1,438 | +0.77% | 8,100 | 134億2179万 | +2.93% | 17.24 | 0.48 |
| 01/24 | 1,425 | 1,432 | 1,421 | 1,427 | -0.21% | 18,600 | 133億1912万 | +2.44% | 17.11 | 0.48 |
| 01/23 | 1,439 | 1,440 | 1,429 | 1,430 | -1.17% | 14,900 | 133億4712万 | +2.88% | 17.14 | 0.48 |
| 01/22 | 1,431 | 1,455 | 1,431 | 1,447 | +0.91% | 5,200 | 135億579万 | +4.25% | 17.35 | 0.49 |
| 01/19 | 1,424 | 1,434 | 1,424 | 1,434 | 0% | 6,500 | 133億8445万 | +3.54% | 17.19 | 0.48 |
| 01/18 | 1,435 | 1,437 | 1,429 | 1,434 | 0% | 9,200 | 133億8445万 | +3.69% | 17.19 | 0.48 |
| 01/17 | 1,448 | 1,448 | 1,425 | 1,434 | -0.69% | 9,800 | 133億8445万 | +3.84% | 17.19 | 0.48 |
| 01/16 | 1,445 | 1,450 | 1,435 | 1,444 | -0.07% | 10,900 | 134億7779万 | +4.64% | 17.31 | 0.49 |
| 01/15 | 1,446 | 1,453 | 1,441 | 1,445 | +0.28% | 3,300 | 134億8713万 | +4.71% | 17.32 | 0.49 |
| 01/12 | 1,450 | 1,450 | 1,430 | 1,441 | +0.07% | 9,300 | 134億4979万 | +4.5% | 17.28 | 0.48 |
| 01/11 | 1,466 | 1,466 | 1,435 | 1,440 | -1.77% | 14,900 | 134億4046万 | +4.65% | 17.26 | 0.48 |
| 01/10 | 1,432 | 1,470 | 1,432 | 1,466 | +2.45% | 14,200 | 136億8313万 | +6.77% | 17.57 | 0.49 |
| 01/09 | 1,412 | 1,431 | 1,412 | 1,431 | +1.35% | 15,200 | 133億5645万 | +4.53% | 17.16 | 0.48 |
| 01/05 | 1,415 | 1,415 | 1,389 | 1,412 | +0.86% | 8,200 | 131億7911万 | +3.29% | 16.93 | 0.47 |
| 01/04 | 1,408 | 1,408 | 1,384 | 1,400 | +1.45% | 14,500 | 130億6711万 | +2.56% | 16.78 | 0.47 |
| 2023 | ||||||||||
| 12/29 | 1,354 | 1,383 | 1,354 | 1,380 | 0% | 10,200 | 128億8044万 | +1.17% | 16.54 | 0.47 |
| 12/28 | 1,361 | 1,388 | 1,358 | 1,380 | +2.83% | 6,700 | 128億8044万 | +1.25% | 16.54 | 0.47 |
| 12/27 | 1,321 | 1,348 | 1,321 | 1,342 | +1.59% | 22,800 | 125億2576万 | -1.4% | 16.09 | 0.46 |
| 12/26 | 1,325 | 1,328 | 1,321 | 1,321 | -0.15% | 14,600 | 123億2975万 | -2.94% | 15.84 | 0.45 |
| 12/25 | 1,327 | 1,332 | 1,323 | 1,323 | -0.23% | 11,100 | 123億4842万 | -2.93% | 15.86 | 0.45 |
| 12/22 | 1,331 | 1,335 | 1,324 | 1,326 | -0.67% | 8,400 | 123億7642万 | -2.79% | 15.9 | 0.45 |
| 12/21 | 1,326 | 1,339 | 1,320 | 1,335 | +0.68% | 12,300 | 124億6042万 | -2.2% | 16 | 0.45 |
| 12/20 | 1,331 | 1,339 | 1,326 | 1,326 | -0.3% | 5,000 | 123億7642万 | -2.79% | 15.9 | 0.45 |
| 12/19 | 1,335 | 1,344 | 1,326 | 1,330 | -0.23% | 10,000 | 124億1375万 | -2.49% | 15.94 | 0.45 |
| 12/18 | 1,349 | 1,352 | 1,332 | 1,333 | -0.89% | 4,500 | 124億4176万 | -2.27% | 15.98 | 0.45 |
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 | 2,830 4/6 | 1,304 12/3 | 29,400 11/30 | - | - | +19.93% 2/25 | -20.09% 11/30 |
| 2009年 3月期 | 2,365 6/6 6/3 他2件 | 662 3/11 | 32,300 2/17 | - | - | +14.71% 6/2 | -27.26% 10/7 |
| 2010年 3月期 | 1,090 6/11 | 655 11/18 | 29,700 5/14 | - | - | +34.34% 6/8 | -15.74% 7/14 |
| 2011年 3月期 | 910 4/27 | 470 10/25 | 15,900 12/9 | 84億9362万 | 43億8681万 | +17.72% 1/6 | -27.62% 3/17 |
| 2012年 3月期 | 725 3/21 | 416 11/29 | 56,000 12/16 | 67億6689万 | 38億8280万 | +39.03% 12/19 | -10.06% 10/7 |
| 2013年 3月期 | 728 4/5 | 449 9/14 | 68,000 9/14 | 67億9490万 | 41億9081万 | +15.04% 1/15 | -12.13% 9/12 |
| 2014年 3月期 | 1,514 3/31 | 545 9/2 | 264,500 12/11 | 141億3115万 | 50億8684万 | +57.51% 12/10 | -20.33% 4/30 |
| 2015年 3月期 | 1,660 9/24 | 767 5/19 | 533,800 9/10 | 154億9386万 | 71億5891万 | +31.64% 9/24 | -25.81% 5/19 |
| 2016年 3月期 | 1,295 3/22 | 857 2/12 8/25 | 99,100 3/3 | 120億8708万 | 79億9894万 | +21.03% 3/16 | -15.8% 8/25 |
| 2017年 3月期 | 2,165 1/26 | 920 6/24 | 125,100 1/18 | 202億736万 | 85億8696万 | +35.21% 1/11 | -15.15% 4/7 |
| 2018年 3月期 | 2,375 6/22 | 1,350 4/7 | 96,200 5/23 | 221億6742万 | 126億43万 | +17.95% 6/22 | -11.47% 8/15 |
| 2019年 3月期 | 2,780 3/29 | 1,580 7/5 | 87,700 3/18 | 259億4755万 | 147億4717万 | +19.01% 2/14 | -10.93% 12/25 |
| 2020年 3月期 | 3,920 10/24 | 1,517 3/13 | 379,000 7/10 | 365億8792万 | 141億5915万 | +31.03% 10/23 | -32.83% 3/13 |
| 2021年 3月期 | 2,835 1/15 | 1,749 4/6 | 170,000 10/6 | 264億6090万 | 163億2456万 | +17.87% 12/8 | -18.5% 7/2 |
| 2022年 3月期 | 2,525 4/5 | 1,523 3/9 | 36,700 11/8 | 235億6747万 | 142億1515万 | +10.96% 3/28 | -13.94% 8/19 |
| 2023年 3月期 | 1,994 8/15 | 1,556 10/28 | 34,200 12/27 | 186億1130万 | 145億2316万 | +7.41% 8/12 | -11.31% 9/26 |
| 2024年 3月期 | 1,931 3/25 | 1,304 11/10 | 490,600 6/9 | 180億2328万 | 121億7108万 | +15.95% 3/25 | -12.5% 8/22 |
| 最新 | 2,030 2024/5/17 | 84,000 | 189億4731万 | +4.32% 1,946 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -86%（0.14倍）
- 2002/12/30 vs 2001/12/28
- -41%（0.59倍）
- 2003/12/30 vs 2002/12/30
- 132%（2.32倍）
- 2004/12/30 vs 2003/12/30
- -39%（0.61倍）
- 2005/12/30 vs 2004/12/30
- 38%（1.38倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -54%（0.46倍）
- 2008/12/30 vs 2007/12/28
- -38%（0.62倍）
- 2009/12/30 vs 2008/12/30
- -24%（0.76倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 45%（1.45倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 46%（1.46倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 89%（1.89倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -38%（0.62倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/05/17 vs 2023/12/29
- 47%（1.47倍）
- 過去安値
416円（2011/11/29） - 388%（4.88倍）
2,030円（5/17）