株価チャート
株価
5/17
- 前日 (5/16)
- 1,334
- 始値
- 1,371
- 高値
- 1,379
- 安値
- 1,258
- 終値 -0.45%
- 1,328
- 出来高 -50.07%
- 468,700
乖離率
- 株価（5日）
移動平均値 - +9.03%
1,218 - 株価（25日）
移動平均値 - +17.42%
1,131 - 出来高（5日）
移動平均値 - +33.94%
349,920
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 | 1,371 | 1,379 | 1,258 | 1,328 | -0.45% | 468,700 | 70億3685万 | +17.42% | 7.03 | 0.31 |
| 05/16 | 1,240 | 1,362 | 1,229 | 1,334 | +20.29% | 938,800 | 70億6864万 | +18.79% | 7.07 | 0.31 |
| 05/15 | 1,138 | 1,147 | 1,108 | 1,109 | -3.4% | 163,400 | 58億7640万 | -0.45% | 5.87 | 0.26 |
| 05/14 | 1,162 | 1,168 | 1,130 | 1,148 | -1.96% | 78,200 | 60億8306万 | +3.05% | 6.08 | 0.27 |
| 05/13 | 1,142 | 1,183 | 1,140 | 1,171 | +1.74% | 100,500 | 62億493万 | +5.31% | 6.2 | 0.27 |
| 05/10 | 1,151 | 1,167 | 1,100 | 1,151 | -0.35% | 103,700 | 60億9895万 | +3.69% | 6.1 | 0.27 |
| 05/09 | 1,139 | 1,177 | 1,114 | 1,155 | +0.7% | 91,900 | 61億2015万 | +4.15% | 6.12 | 0.27 |
| 05/08 | 1,130 | 1,157 | 1,126 | 1,147 | +0.61% | 54,200 | 60億7776万 | +3.52% | 6.08 | 0.27 |
| 05/07 | 1,112 | 1,140 | 1,108 | 1,140 | +2.8% | 40,100 | 60億4067万 | +2.89% | 6.04 | 0.26 |
| 05/02 | 1,107 | 1,118 | 1,104 | 1,109 | -0.27% | 36,100 | 58億7640万 | +0.09% | 5.87 | 0.26 |
| 05/01 | 1,103 | 1,114 | 1,095 | 1,112 | +1% | 35,000 | 58億9230万 | +0.09% | 5.89 | 0.26 |
| 04/30 | 1,095 | 1,117 | 1,095 | 1,101 | +1.47% | 31,000 | 58億3401万 | -1.08% | 5.83 | 0.26 |
| 04/26 | 1,102 | 1,102 | 1,085 | 1,085 | -1.54% | 112,800 | 57億4923万 | -2.78% | 5.75 | 0.25 |
| 04/25 | 1,118 | 1,131 | 1,102 | 1,102 | -1.43% | 30,300 | 58億3931万 | -1.52% | 5.84 | 0.26 |
| 04/24 | 1,091 | 1,122 | 1,090 | 1,118 | +2.76% | 64,500 | 59億2409万 | -0.45% | 5.92 | 0.26 |
| 04/23 | 1,094 | 1,097 | 1,080 | 1,088 | -0.27% | 20,600 | 57億6513万 | -3.29% | 5.76 | 0.25 |
| 04/22 | 1,086 | 1,096 | 1,077 | 1,091 | +0.55% | 18,800 | 57億8102万 | -3.28% | 5.78 | 0.25 |
| 04/19 | 1,092 | 1,105 | 1,066 | 1,085 | -1.27% | 85,100 | 57億4923万 | -3.9% | 5.75 | 0.25 |
| 04/18 | 1,073 | 1,101 | 1,071 | 1,099 | +2.42% | 50,400 | 58億2341万 | -2.92% | 5.82 | 0.25 |
| 04/17 | 1,100 | 1,109 | 1,073 | 1,073 | -2.37% | 64,200 | 56億8564万 | -5.21% | 5.68 | 0.25 |
| 04/16 | 1,112 | 1,123 | 1,099 | 1,099 | -1.79% | 70,700 | 58億2341万 | -3% | 5.82 | 0.25 |
| 04/15 | 1,097 | 1,136 | 1,094 | 1,119 | +1.82% | 49,400 | 59億2939万 | -1.24% | 5.93 | 0.26 |
| 04/12 | 1,101 | 1,121 | 1,099 | 1,099 | -0.09% | 69,600 | 58億2341万 | -3% | 5.82 | 0.25 |
| 04/11 | 1,109 | 1,113 | 1,097 | 1,100 | -0.72% | 61,100 | 58億2871万 | -3% | 5.83 | 0.26 |
| 04/10 | 1,141 | 1,147 | 1,108 | 1,108 | -2.29% | 28,100 | 58億7110万 | -2.46% | 5.87 | 0.26 |
| 04/09 | 1,113 | 1,147 | 1,104 | 1,134 | +2.53% | 63,800 | 60億887万 | -0.18% | 6.01 | 0.26 |
| 04/08 | 1,108 | 1,108 | 1,088 | 1,106 | +0.45% | 47,900 | 58億6051万 | -2.64% | 5.86 | 0.26 |
| 04/05 | 1,106 | 1,116 | 1,087 | 1,101 | -1.34% | 68,100 | 58億3401万 | -3.17% | 5.83 | 0.26 |
| 04/04 | 1,123 | 1,125 | 1,102 | 1,116 | +0.36% | 114,300 | 59億1349万 | -2.02% | 5.91 | 0.26 |
| 04/03 | 1,117 | 1,152 | 1,100 | 1,112 | -0.8% | 165,400 | 58億9230万 | -2.54% | 5.89 | 0.26 |
| 04/02 | 1,133 | 1,139 | 1,111 | 1,121 | -0.18% | 42,300 | 59億3999万 | -1.84% | 5.94 | 0.26 |
| 04/01 | 1,159 | 1,161 | 1,118 | 1,123 | -2.35% | 79,200 | 59億5059万 | -1.75% | 5.95 | 0.26 |
| 03/29 | 1,160 | 1,175 | 1,142 | 1,150 | -0.52% | 39,400 | 60億9366万 | +0.44% | 14.9 | 0.27 |
| 03/28 | 1,163 | 1,193 | 1,156 | 1,156 | -1.37% | 52,700 | 61億2545万 | +0.96% | 14.97 | 0.27 |
| 03/27 | 1,175 | 1,181 | 1,163 | 1,172 | -0.26% | 63,800 | 62億1023万 | +2.27% | 15.18 | 0.27 |
| 03/26 | 1,161 | 1,201 | 1,156 | 1,175 | +1.64% | 92,800 | 62億2613万 | +2.53% | 15.22 | 0.27 |
| 03/25 | 1,177 | 1,188 | 1,156 | 1,156 | -2.2% | 26,300 | 61億2545万 | +1.05% | 14.97 | 0.27 |
| 03/22 | 1,186 | 1,201 | 1,172 | 1,182 | -0.34% | 50,000 | 62億6322万 | +3.5% | 15.31 | 0.27 |
| 03/21 | 1,179 | 1,195 | 1,166 | 1,186 | +1.72% | 53,100 | 62億8441万 | +3.58% | 15.36 | 0.27 |
| 03/19 | 1,156 | 1,175 | 1,139 | 1,166 | +0.52% | 44,100 | 61億7844万 | +1.66% | 15.1 | 0.27 |
| 03/18 | 1,148 | 1,178 | 1,142 | 1,160 | +2.84% | 59,600 | 61億4664万 | +0.87% | 15.02 | 0.27 |
| 03/15 | 1,155 | 1,167 | 1,128 | 1,128 | -2.76% | 70,600 | 59億7708万 | -2.25% | 14.61 | 0.26 |
| 03/14 | 1,106 | 1,160 | 1,103 | 1,160 | +5.84% | 121,000 | 61億4664万 | +0.09% | 15.02 | 0.27 |
| 03/13 | 1,118 | 1,118 | 1,092 | 1,096 | -0.9% | 55,500 | 58億752万 | -5.76% | 14.2 | 0.25 |
| 03/12 | 1,087 | 1,116 | 1,087 | 1,106 | +0.82% | 40,700 | 58億6051万 | -5.39% | 14.33 | 0.26 |
| 03/11 | 1,109 | 1,117 | 1,081 | 1,097 | -1.61% | 69,900 | 58億1282万 | -6.48% | 14.21 | 0.25 |
| 03/08 | 1,116 | 1,127 | 1,108 | 1,115 | -0.27% | 41,600 | 59億820万 | -5.27% | 14.44 | 0.26 |
| 03/07 | 1,149 | 1,149 | 1,116 | 1,118 | -2.7% | 65,500 | 59億2409万 | -5.41% | 14.48 | 0.26 |
| 03/06 | 1,122 | 1,158 | 1,121 | 1,149 | +2.41% | 66,500 | 60億8836万 | -3.12% | 14.88 | 0.27 |
| 03/05 | 1,116 | 1,138 | 1,110 | 1,122 | -0.27% | 71,400 | 59億4529万 | -5.71% | 14.53 | 0.26 |
| 03/04 | 1,149 | 1,149 | 1,116 | 1,125 | -1.4% | 53,700 | 59億6118万 | -5.78% | 14.57 | 0.26 |
| 03/01 | 1,154 | 1,160 | 1,132 | 1,141 | -1.13% | 55,100 | 60億4597万 | -4.84% | 14.78 | 0.26 |
| 02/29 | 1,153 | 1,165 | 1,148 | 1,154 | -0.6% | 28,200 | 61億1485万 | -4.15% | 14.95 | 0.27 |
| 02/28 | 1,137 | 1,205 | 1,136 | 1,161 | +2.02% | 129,900 | 61億5194万 | -3.89% | 15.04 | 0.27 |
| 02/27 | 1,141 | 1,165 | 1,132 | 1,138 | +0.44% | 79,100 | 60億3007万 | -6.11% | 14.74 | 0.26 |
| 02/26 | 1,167 | 1,205 | 1,118 | 1,133 | -3.9% | 242,100 | 60億358万 | -6.75% | 14.67 | 0.26 |
| 02/22 | 1,161 | 1,186 | 1,149 | 1,179 | +2.34% | 41,900 | 62億4732万 | -3.28% | 15.27 | 0.27 |
| 02/21 | 1,177 | 1,180 | 1,147 | 1,152 | -2.37% | 62,100 | 61億425万 | -5.57% | 14.92 | 0.27 |
| 02/20 | 1,201 | 1,223 | 1,180 | 1,180 | -0.08% | 79,800 | 62億5262万 | -3.44% | 15.28 | 0.27 |
| 02/19 | 1,131 | 1,181 | 1,124 | 1,181 | +5.54% | 84,300 | 62億5792万 | -3.59% | 15.3 | 0.27 |
| 02/16 | 1,109 | 1,131 | 1,102 | 1,119 | +1.18% | 92,800 | 59億2939万 | -8.73% | 14.49 | 0.26 |
| 02/15 | 1,185 | 1,185 | 1,091 | 1,106 | -11.16% | 249,200 | 58億6051万 | -10.15% | 14.33 | 0.26 |
| 02/14 | 1,250 | 1,260 | 1,222 | 1,245 | +0.48% | 97,800 | 65億9704万 | +0.65% | 16.13 | 0.29 |
| 02/13 | 1,235 | 1,263 | 1,225 | 1,239 | +0.41% | 174,000 | 65億6525万 | +0.16% | 16.05 | 0.29 |
| 02/09 | 1,263 | 1,274 | 1,221 | 1,234 | -2.06% | 205,800 | 65億3876万 | -0.08% | 15.98 | 0.29 |
| 02/08 | 1,255 | 1,272 | 1,247 | 1,260 | +0.16% | 194,600 | 66億7653万 | +2.11% | 16.32 | 0.29 |
| 02/07 | 1,259 | 1,301 | 1,257 | 1,258 | +0.24% | 89,500 | 66億6593万 | +2.28% | 16.29 | 0.29 |
| 02/06 | 1,244 | 1,262 | 1,240 | 1,255 | +0.64% | 53,700 | 66億5003万 | +2.37% | 16.26 | 0.29 |
| 02/05 | 1,210 | 1,263 | 1,206 | 1,247 | +3.14% | 94,900 | 66億764万 | +2.13% | 16.15 | 0.29 |
| 02/02 | 1,212 | 1,223 | 1,195 | 1,209 | -0.41% | 83,700 | 64億629万 | -0.58% | 15.66 | 0.28 |
| 02/01 | 1,210 | 1,231 | 1,194 | 1,214 | -0.98% | 145,100 | 64億3278万 | +0.08% | 15.72 | 0.28 |
| 01/31 | 1,226 | 1,251 | 1,217 | 1,226 | +0.16% | 51,200 | 64億9637万 | +1.32% | 15.88 | 0.28 |
| 01/30 | 1,253 | 1,260 | 1,224 | 1,224 | -0.97% | 93,200 | 64億8577万 | +1.32% | 15.85 | 0.28 |
| 01/29 | 1,233 | 1,265 | 1,233 | 1,236 | +0.32% | 40,300 | 65億4936万 | +2.49% | 16.01 | 0.29 |
| 01/26 | 1,246 | 1,260 | 1,227 | 1,232 | -1.68% | 46,000 | 65億2816万 | +2.41% | 15.96 | 0.29 |
| 01/25 | 1,255 | 1,265 | 1,247 | 1,253 | -0.79% | 27,700 | 66億3944万 | +4.42% | 16.23 | 0.29 |
| 01/24 | 1,242 | 1,264 | 1,237 | 1,263 | +0.64% | 30,600 | 66億9242万 | +5.6% | 16.36 | 0.29 |
| 01/23 | 1,260 | 1,272 | 1,247 | 1,255 | -0.08% | 48,200 | 66億5003万 | +5.37% | 16.26 | 0.29 |
| 01/22 | 1,218 | 1,263 | 1,218 | 1,256 | +3.72% | 68,000 | 66億5533万 | +5.81% | 16.27 | 0.29 |
| 01/19 | 1,232 | 1,233 | 1,205 | 1,211 | -2.26% | 66,800 | 64億1688万 | +2.28% | 15.69 | 0.28 |
| 01/18 | 1,210 | 1,254 | 1,205 | 1,239 | +2.48% | 73,800 | 65億6525万 | +4.73% | 16.05 | 0.29 |
| 01/17 | 1,211 | 1,234 | 1,209 | 1,209 | 0% | 81,200 | 64億629万 | +2.28% | 15.66 | 0.28 |
| 01/16 | 1,240 | 1,248 | 1,209 | 1,209 | -2.5% | 114,600 | 64億629万 | +2.2% | 15.66 | 0.28 |
| 01/15 | 1,227 | 1,253 | 1,214 | 1,240 | +1.47% | 148,000 | 65億7055万 | +4.55% | 16.06 | 0.29 |
| 01/12 | 1,235 | 1,254 | 1,215 | 1,222 | -1.21% | 220,500 | 64億7517万 | +2.86% | 15.83 | 0.28 |
| 01/11 | 1,253 | 1,266 | 1,236 | 1,237 | -1.04% | 95,400 | 65億5465万 | +3.86% | 16.02 | 0.29 |
| 01/10 | 1,240 | 1,258 | 1,234 | 1,250 | +1.05% | 79,800 | 66億2354万 | +4.6% | 16.19 | 0.29 |
| 01/09 | 1,230 | 1,242 | 1,215 | 1,237 | +2.4% | 83,300 | 65億5465万 | +3.26% | 16.02 | 0.29 |
| 01/05 | 1,224 | 1,224 | 1,184 | 1,208 | 0% | 201,900 | 64億99万 | +0.5% | 15.65 | 0.28 |
| 01/04 | 1,148 | 1,218 | 1,138 | 1,208 | +4.32% | 114,100 | 64億99万 | 0% | 15.65 | 0.28 |
| 2023 | ||||||||||
| 12/29 | 1,144 | 1,181 | 1,134 | 1,158 | +0.96% | 99,500 | 61億3605万 | -4.61% | 15 | 0.27 |
| 12/28 | 1,139 | 1,167 | 1,120 | 1,147 | +1.15% | 116,900 | 60億7776万 | -6.21% | 14.86 | 0.26 |
| 12/27 | 1,132 | 1,144 | 1,121 | 1,134 | -0.09% | 102,500 | 60億887万 | -8.03% | 14.69 | 0.26 |
| 12/26 | 1,118 | 1,141 | 1,114 | 1,135 | +1.52% | 178,500 | 60億1417万 | -8.84% | 14.7 | 0.26 |
| 12/25 | 1,148 | 1,150 | 1,113 | 1,118 | -2.53% | 113,600 | 59億2409万 | -11.06% | 14.48 | 0.26 |
| 12/22 | 1,169 | 1,186 | 1,143 | 1,147 | -1.88% | 157,800 | 60億7776万 | -9.54% | 14.86 | 0.26 |
| 12/21 | 1,160 | 1,188 | 1,152 | 1,169 | -1.43% | 93,100 | 61億9433万 | -8.53% | 15.14 | 0.27 |
| 12/20 | 1,168 | 1,222 | 1,156 | 1,186 | +3.22% | 152,400 | 62億8441万 | -7.78% | 15.36 | 0.27 |
| 12/19 | 1,152 | 1,161 | 1,140 | 1,149 | -0.52% | 96,100 | 60億8836万 | -11.14% | 14.88 | 0.26 |
| 12/18 | 1,160 | 1,161 | 1,127 | 1,155 | -0.52% | 141,700 | 61億2015万 | -11.63% | 14.96 | 0.27 |
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 | 1,940 5/15 5/14 | 1,022 3/31 3/28 他2件 | 13,200 4/25 | - | - | +15.47% 5/8 | -14.85% 8/16 |
| 2009年 3月期 | 1,298 5/16 | 377 3/23 | 26,500 10/9 | - | - | +25.51% 5/15 | -35.96% 10/10 |
| 2010年 3月期 | 1,169 3/31 | 380 4/2 | 25,100 3/23 | 60億9334万 | - | +33.42% 6/11 | -17.38% 11/16 |
| 2011年 3月期 | 1,640 2/2 | 925 5/25 | 58,000 3/1 | 85億4840万 | 48億2150万 | +17% 12/10 | -28.7% 3/15 |
| 2012年 3月期 | 1,577 8/2 | 1,226 11/24 | 48,600 5/13 | 82億2001万 | 63億9045万 | +9.31% 6/7 | -8.9% 9/26 |
| 2013年 3月期 | 1,518 4/3 | 775 11/15 11/14 | 53,100 5/23 | 79億1248万 | 40億3964万 | +13.26% 1/4 | -21.69% 5/23 |
| 2014年 3月期 | 1,478 1/21 | 970 6/7 | 169,600 5/24 | 77億398万 | 50億5606万 | +14.58% 1/15 | -11.86% 4/15 |
| 2015年 3月期 | 1,475 7/1 | 1,057 4/25 | 47,900 11/5 | 76億8834万 | 55億954万 | +15.52% 5/13 | -9.33% 10/17 |
| 2016年 3月期 | 1,331 4/24 | 776 2/24 | 82,100 3/22 | 69億3775万 | 40億4485万 | +8.14% 3/14 | -17.6% 2/12 |
| 2017年 3月期 | 1,545 3/27 | 741 5/9 5/6 | 236,400 3/27 | 80億5321万 | 38億6241万 | +21.88% 5/30 | -11.41% 4/14 |
| 2018年 3月期 | 2,427 12/5 | 1,164 6/7 | 357,300 10/27 | 126億5059万 | 60億6728万 | +35.64% 11/8 | -18.91% 2/14 |
| 2019年 3月期 | 1,830 4/4 | 850 12/25 | 177,500 5/8 | 95億3876万 | 44億3057万 | +6.37% 8/1 | -22.5% 12/25 |
| 2020年 3月期 | 920 4/18 | 516 3/23 | 54,700 11/5 | 47億9544万 | 27億37万 | +11.29% 5/8 | -23.81% 3/16 |
| 2021年 3月期 | 1,302 1/13 | 511 4/7 | 9,291,200 1/13 | 68億4598万 | 26億7420万 | +60.61% 1/13 | -17.02% 7/10 |
| 2022年 3月期 | 1,276 7/5 | 649 3/8 | 357,000 8/3 | 67億927万 | 34億2139万 | +21.45% 6/29 | -19.35% 8/20 |
| 2023年 3月期 | 970 3/9 | 665 12/28 | 63,800 3/20 | 51億3253万 | 35億1869万 | +55.94% 5/2 | -10.18% 12/26 |
| 2024年 3月期 | 3,350 6/12 | 882 4/3 | 10,196,000 6/8 | 177億2575万 | 46億6689万 | +73.66% 6/9 | -29.36% 7/12 |
| 最新 | 1,328 2024/5/17 | 468,700 | 70億3685万 | +17.42% 1,131 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 29%（1.29倍）
- 2006/12/29 vs 2005/12/30
- -33%（0.67倍）
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -58%（0.42倍）
- 2009/12/30 vs 2008/12/30
- 39%（1.39倍）
- 2010/12/30 vs 2009/12/30
- 93%（1.93倍）
- 2011/12/30 vs 2010/12/30
- -1%（0.99倍）
- 2012/12/28 vs 2011/12/30
- -26%（0.74倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- -57%（0.43倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- 67%（1.67倍）
- 2024/05/17 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
377円（2009/03/23） - 252%（3.52倍）
1,328円（5/17）