株価チャート
株価
5/17
- 前日 (5/16)
- 1,397
- 始値
- 1,427
- 高値
- 1,427
- 安値
- 1,369
- 終値 -1.5%
- 1,376
- 出来高 -9.09%
- 2,000
乖離率
- 株価（5日）
移動平均値 - -5.1%
1,450 - 株価（25日）
移動平均値 - -6.96%
1,479 - 出来高（5日）
移動平均値 - -30.56%
2,880
2023/12/15～2024/05/17
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 | 1,427 | 1,427 | 1,369 | 1,376 | -1.5% | 2,000 | 20億2272万 | -6.96% | 32.56 | 0.74 |
| 05/16 | 1,430 | 1,430 | 1,366 | 1,397 | -3.72% | 2,200 | 20億5359万 | -5.86% | 33.05 | 0.75 |
| 05/15 | 1,421 | 1,469 | 1,421 | 1,451 | -4.41% | 4,100 | 21億3297万 | -2.49% | 34.33 | 0.78 |
| 05/14 | 1,492 | 1,518 | 1,492 | 1,518 | +0.66% | 2,700 | 22億3146万 | +1.88% | 35.92 | 0.82 |
| 05/13 | 1,442 | 1,508 | 1,442 | 1,508 | -0.26% | 3,400 | 22億1676万 | +1.21% | 35.68 | 0.81 |
| 05/10 | 1,523 | 1,523 | 1,500 | 1,512 | +0.33% | 700 | 22億2264万 | +1.41% | 35.77 | 0.81 |
| 05/09 | 1,492 | 1,507 | 1,492 | 1,507 | +1.07% | 400 | 22億1529万 | +0.94% | 35.66 | 0.81 |
| 05/08 | 1,490 | 1,505 | 1,490 | 1,491 | -1% | 300 | 21億9177万 | -0.33% | 35.28 | 0.8 |
| 05/07 | 1,496 | 1,539 | 1,473 | 1,506 | +0.67% | 1,900 | 22億1382万 | +0.47% | 35.63 | 0.81 |
| 05/02 | 1,512 | 1,537 | 1,496 | 1,496 | -2.09% | 800 | 21億9912万 | -0.33% | 35.4 | 0.81 |
| 05/01 | 1,452 | 1,528 | 1,452 | 1,528 | +4.09% | 900 | 22億4616万 | +1.6% | 36.15 | 0.82 |
| 04/30 | 1,452 | 1,490 | 1,452 | 1,468 | +1.1% | 3,300 | 21億5796万 | -2.46% | 34.73 | 0.79 |
| 04/26 | 1,475 | 1,476 | 1,452 | 1,452 | +0.41% | 2,900 | 21億3444万 | -3.78% | 34.35 | 0.78 |
| 04/25 | 1,469 | 1,469 | 1,446 | 1,446 | -1.7% | 700 | 21億2562万 | -4.43% | 34.21 | 0.78 |
| 04/24 | 1,435 | 1,480 | 1,435 | 1,471 | +2.72% | 3,000 | 21億6237万 | -3.03% | 34.8 | 0.79 |
| 04/23 | 1,469 | 1,469 | 1,431 | 1,432 | -0.49% | 1,600 | 21億504万 | -5.91% | 33.88 | 0.77 |
| 04/22 | 1,476 | 1,476 | 1,438 | 1,439 | -1.57% | 1,600 | 21億1533万 | -5.76% | 34.05 | 0.77 |
| 04/19 | 1,461 | 1,478 | 1,433 | 1,462 | -0.54% | 2,600 | 21億4914万 | -4.44% | 34.59 | 0.79 |
| 04/18 | 1,500 | 1,500 | 1,430 | 1,470 | -3.29% | 3,700 | 21億6090万 | -4.11% | 34.78 | 0.79 |
| 04/16 | 1,463 | 1,550 | 1,463 | 1,520 | +1.33% | 3,900 | 22億3440万 | -0.78% | 35.96 | 0.82 |
| 04/15 | 1,497 | 1,500 | 1,450 | 1,500 | -0.27% | 7,700 | 22億500万 | -1.96% | 35.49 | 0.81 |
| 04/12 | 1,496 | 1,504 | 1,490 | 1,504 | +0.53% | 1,600 | 22億1088万 | -1.76% | 35.59 | 0.81 |
| 04/11 | 1,504 | 1,504 | 1,496 | 1,496 | -0.2% | 1,300 | 21億9912万 | -2.29% | 35.4 | 0.81 |
| 04/10 | 1,499 | 1,499 | 1,499 | 1,499 | -2.35% | 300 | 22億353万 | -2.35% | 35.47 | 0.81 |
| 04/09 | 1,486 | 1,535 | 1,483 | 1,535 | +3.09% | 5,100 | 22億5645万 | -0.26% | 36.32 | 0.83 |
| 04/08 | 1,510 | 1,510 | 1,489 | 1,489 | -0.73% | 1,000 | 21億8883万 | -3.44% | 35.23 | 0.8 |
| 04/05 | 1,499 | 1,500 | 1,482 | 1,500 | -0.2% | 2,900 | 22億500万 | -3.1% | 35.49 | 0.81 |
| 04/04 | 1,522 | 1,522 | 1,495 | 1,503 | -1.25% | 2,200 | 22億941万 | -3.41% | 35.56 | 0.81 |
| 04/03 | 1,499 | 1,528 | 1,477 | 1,522 | -1.1% | 7,000 | 22億3734万 | -2.62% | 36.01 | 0.82 |
| 04/02 | 1,560 | 1,575 | 1,486 | 1,539 | -1.03% | 5,800 | 22億6233万 | -1.97% | 36.41 | 0.83 |
| 04/01 | 1,551 | 1,555 | 1,551 | 1,555 | -1.4% | 400 | 22億8585万 | -1.58% | 36.79 | 0.84 |
| 03/29 | 1,570 | 1,577 | 1,569 | 1,577 | +0.06% | 4,200 | 23億1819万 | -0.06% | 11.31 | 0.85 |
| 03/28 | 1,543 | 1,579 | 1,543 | 1,576 | +1.16% | 2,000 | 23億1672万 | -0.06% | 11.3 | 0.85 |
| 03/27 | 1,558 | 1,560 | 1,545 | 1,558 | 0% | 1,500 | 22億9026万 | -1.02% | 11.17 | 0.84 |
| 03/26 | 1,565 | 1,572 | 1,528 | 1,558 | +0.78% | 3,000 | 22億9026万 | -0.89% | 11.17 | 0.84 |
| 03/25 | 1,570 | 1,570 | 1,530 | 1,546 | -1.53% | 900 | 22億7262万 | -1.53% | 11.08 | 0.83 |
| 03/22 | 1,527 | 1,589 | 1,527 | 1,570 | +0.32% | 1,400 | 23億790万 | +0.06% | 11.26 | 0.84 |
| 03/21 | 1,560 | 1,565 | 1,528 | 1,565 | +0.97% | 5,600 | 23億55万 | -0.32% | 11.22 | 0.84 |
| 03/19 | 1,552 | 1,565 | 1,535 | 1,550 | -2.64% | 6,200 | 22億7850万 | -1.65% | 11.11 | 0.83 |
| 03/18 | 1,520 | 1,598 | 1,519 | 1,592 | +2.25% | 7,300 | 23億4024万 | +0.44% | 11.41 | 0.86 |
| 03/15 | 1,500 | 1,588 | 1,482 | 1,557 | +2.91% | 11,100 | 22億8879万 | -2.01% | 11.16 | 0.84 |
| 03/14 | 1,524 | 1,535 | 1,510 | 1,513 | -0.53% | 2,300 | 22億2411万 | -5.26% | 10.85 | 0.81 |
| 03/13 | 1,482 | 1,521 | 1,447 | 1,521 | +4.75% | 10,600 | 22億3587万 | -5.41% | 10.91 | 0.82 |
| 03/12 | 1,487 | 1,491 | 1,405 | 1,452 | -1.89% | 17,300 | 21億3444万 | -10.37% | 10.41 | 0.78 |
| 03/11 | 1,481 | 1,534 | 1,461 | 1,480 | -1.99% | 10,200 | 21億7560万 | -9.42% | 10.61 | 0.8 |
| 03/08 | 1,512 | 1,534 | 1,510 | 1,510 | -0.33% | 6,300 | 22億1970万 | -8.32% | 10.83 | 0.81 |
| 03/07 | 1,571 | 1,599 | 1,473 | 1,515 | -5.37% | 21,400 | 22億2705万 | -8.68% | 10.86 | 0.82 |
| 03/06 | 1,569 | 1,635 | 1,546 | 1,601 | +0.06% | 14,300 | 23億5347万 | -4.25% | 11.48 | 0.86 |
| 03/05 | 1,602 | 1,602 | 1,516 | 1,600 | -0.74% | 14,300 | 23億5200万 | -4.82% | 11.47 | 0.86 |
| 03/04 | 1,630 | 1,630 | 1,581 | 1,612 | -1.1% | 9,900 | 23億6964万 | -5.06% | 11.56 | 0.87 |
| 03/01 | 1,690 | 1,695 | 1,606 | 1,630 | -3.55% | 9,000 | 23億9610万 | -5.01% | 11.69 | 0.88 |
| 02/29 | 1,707 | 1,716 | 1,660 | 1,690 | -0.35% | 7,300 | 24億8430万 | -2.37% | 12.12 | 0.91 |
| 02/28 | 1,673 | 1,717 | 1,635 | 1,696 | +0.53% | 28,800 | 24億9312万 | -2.75% | 12.16 | 0.91 |
| 02/27 | 1,821 | 1,821 | 1,687 | 1,687 | -5.38% | 66,200 | 24億7989万 | -4.04% | 12.1 | 0.91 |
| 02/26 | 1,910 | 1,910 | 1,755 | 1,783 | +18.08% | 194,700 | 26億2101万 | +0.68% | 12.78 | 0.96 |
| 02/22 | 1,584 | 1,584 | 1,501 | 1,510 | -2.2% | 2,500 | 22億1970万 | -15.12% | 10.83 | 0.81 |
| 02/21 | 1,519 | 1,598 | 1,519 | 1,544 | +1.58% | 2,800 | 22億6968万 | -14.22% | 11.07 | 0.83 |
| 02/20 | 1,519 | 1,583 | 1,510 | 1,520 | +1.33% | 15,400 | 22億3440万 | -16.44% | 10.9 | 0.82 |
| 02/19 | 1,559 | 1,614 | 1,474 | 1,500 | -0.33% | 30,600 | 22億500万 | -18.43% | 10.75 | 0.81 |
| 02/16 | 1,501 | 1,527 | 1,455 | 1,505 | -1.63% | 20,500 | 22億1235万 | -19.09% | 10.79 | 0.81 |
| 02/15 | 1,586 | 1,586 | 1,453 | 1,530 | -4.08% | 18,200 | 22億4910万 | -18.75% | 10.97 | 0.82 |
| 02/14 | 1,650 | 1,685 | 1,567 | 1,595 | -6.51% | 16,100 | 23億4465万 | -16.32% | 11.44 | 0.86 |
| 02/13 | 1,765 | 1,794 | 1,702 | 1,706 | -3.29% | 12,800 | 25億782万 | -11.33% | 12.23 | 0.92 |
| 02/09 | 1,726 | 1,787 | 1,650 | 1,764 | +3.7% | 33,300 | 25億9308万 | -8.6% | 12.65 | 0.95 |
| 02/08 | 1,746 | 1,748 | 1,668 | 1,701 | -3.68% | 16,600 | 25億47万 | -12.09% | 12.2 | 0.92 |
| 02/07 | 1,741 | 1,799 | 1,726 | 1,766 | -0.84% | 3,500 | 25億9602万 | -8.97% | 12.66 | 0.95 |
| 02/06 | 1,793 | 1,793 | 1,750 | 1,781 | -2.36% | 4,400 | 26億1807万 | -8.34% | 12.77 | 0.96 |
| 02/05 | 1,809 | 1,824 | 1,772 | 1,824 | +0.83% | 12,200 | 26億8128万 | -6.17% | 13.08 | 0.98 |
| 02/02 | 1,798 | 1,820 | 1,784 | 1,809 | +0.56% | 4,100 | 26億5923万 | -6.75% | 12.97 | 0.97 |
| 02/01 | 1,783 | 1,808 | 1,769 | 1,799 | -0.06% | 4,300 | 26億4453万 | -7.08% | 12.9 | 0.97 |
| 01/31 | 1,859 | 1,859 | 1,760 | 1,800 | -2.39% | 21,900 | 26億4600万 | -6.93% | 12.91 | 0.97 |
| 01/30 | 1,873 | 2,050 | 1,844 | 1,844 | +1.15% | 28,700 | 27億1068万 | -4.51% | 13.22 | 0.99 |
| 01/29 | 2,020 | 2,021 | 1,818 | 1,823 | -10.24% | 54,400 | 26億7981万 | -5.5% | 13.07 | 0.98 |
| 01/26 | 2,058 | 2,058 | 1,970 | 2,031 | -1.41% | 17,200 | 29億8557万 | +5.56% | 14.56 | 1.09 |
| 01/25 | 2,021 | 2,060 | 1,986 | 2,060 | +2.95% | 11,300 | 30億2820万 | +7.85% | 14.77 | 1.11 |
| 01/24 | 2,020 | 2,020 | 1,986 | 2,001 | -1.57% | 5,100 | 29億4147万 | +5.65% | 14.35 | 1.08 |
| 01/23 | 2,028 | 2,110 | 2,020 | 2,033 | +0.25% | 12,300 | 29億8851万 | +7.91% | 14.58 | 1.09 |
| 01/22 | 2,002 | 2,038 | 1,940 | 2,028 | +0.95% | 14,600 | 29億8116万 | +8.22% | 14.54 | 1.09 |
| 01/19 | 2,010 | 2,010 | 1,941 | 2,009 | +0.3% | 15,500 | 29億5323万 | +7.72% | 14.4 | 1.08 |
| 01/18 | 2,017 | 2,046 | 1,995 | 2,003 | -0.55% | 12,000 | 29億4441万 | +7.92% | 14.36 | 1.08 |
| 01/17 | 2,021 | 2,048 | 2,008 | 2,014 | -0.3% | 2,800 | 29億6058万 | +8.98% | 14.44 | 1.08 |
| 01/16 | 2,024 | 2,080 | 2,001 | 2,020 | -0.2% | 10,700 | 29億6940万 | +9.72% | 14.48 | 1.09 |
| 01/15 | 1,952 | 2,054 | 1,952 | 2,024 | -0.88% | 9,300 | 29億7528万 | +10.24% | 14.51 | 1.09 |
| 01/12 | 2,060 | 2,148 | 2,040 | 2,042 | -1.73% | 8,900 | 30億174万 | +11.52% | 14.64 | 1.1 |
| 01/11 | 2,076 | 2,120 | 2,007 | 2,078 | -0.38% | 5,900 | 30億5466万 | +13.99% | 14.9 | 1.12 |
| 01/10 | 2,069 | 2,157 | 1,980 | 2,086 | +2.15% | 28,100 | 30億6642万 | +15.12% | 14.96 | 1.12 |
| 01/09 | 1,894 | 2,157 | 1,872 | 2,042 | +8.62% | 41,000 | 30億174万 | +13.26% | 14.64 | 1.1 |
| 01/05 | 1,878 | 1,890 | 1,876 | 1,880 | +0.16% | 1,300 | 27億6360万 | +4.68% | 13.48 | 1.01 |
| 01/04 | 1,815 | 1,910 | 1,809 | 1,877 | +3.42% | 13,000 | 27億5919万 | +4.68% | 13.46 | 1.01 |
| 2023 | ||||||||||
| 12/29 | 1,861 | 1,923 | 1,815 | 1,815 | -2.42% | 15,200 | 26億6805万 | +1.17% | 13.01 | 0.98 |
| 12/28 | 1,794 | 1,949 | 1,761 | 1,860 | +3.39% | 29,700 | 27億3420万 | +3.56% | 13.34 | 1 |
| 12/27 | 1,735 | 1,799 | 1,730 | 1,799 | +3.87% | 5,200 | 26億4453万 | 0% | 12.9 | 0.97 |
| 12/26 | 1,699 | 1,732 | 1,689 | 1,732 | +2.42% | 9,400 | 25億4604万 | -4.15% | 12.42 | 0.93 |
| 12/25 | 1,757 | 1,757 | 1,630 | 1,691 | -3.43% | 3,800 | 24億8577万 | -6.88% | 12.12 | 0.91 |
| 12/22 | 1,779 | 1,798 | 1,725 | 1,751 | +0.57% | 6,200 | 25億7397万 | -4.11% | 12.55 | 0.94 |
| 12/21 | 1,741 | 1,741 | 1,741 | 1,741 | -2.52% | 300 | 25億5927万 | -5.07% | 12.48 | 0.94 |
| 12/20 | 1,698 | 1,787 | 1,698 | 1,786 | +5.81% | 6,200 | 26億2542万 | -2.72% | 12.81 | 0.96 |
| 12/19 | 1,717 | 1,717 | 1,640 | 1,688 | +0.48% | 8,000 | 24億8136万 | -8.16% | 12.1 | 0.91 |
| 12/18 | 1,679 | 1,736 | 1,649 | 1,680 | -0.12% | 11,900 | 24億6960万 | -9.14% | 12.05 | 0.9 |
| 12/15 | 1,721 | 1,721 | 1,648 | 1,682 | -3.11% | 11,100 | 24億7254万 | -9.38% | 12.06 | 0.9 |
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 | 1,870 187 7/3 | 450 45 3/25 45 3/24 | 136,900 1,369,000 3/28 | - | - | +74.9% 4/3 | -26.04% 9/25 |
| 2009年 3月期 | 1,210 121 4/4 | 150 15 3/13 15 3/9 他3件 | 769,300 7,693,000 4/4 | - | - | +101.05% 4/22 | -33.73% 10/7 |
| 2010年 3月期 | 900 90 7/2 | 180 18 4/9 18 4/8 他6件 | 502,400 5,024,000 7/2 | - | - | +58.01% 7/2 | -17.89% 11/24 |
| 2011年 3月期 | 620 62 5/12 | 170 17 3/15 | 228,000 2,280,000 2/21 | 7億8740万 | 2億1590万 | +18.72% 2/21 | -46.76% 3/15 |
| 2012年 3月期 | 1,020 102 3/9 | 350 35 4/13 35 4/12 他4件 | 619,200 6,192,000 5/13 | 12億9540万 | 4億4450万 | +63.93% 10/28 | -12.08% 8/8 |
| 2013年 3月期 | 1,100 110 4/19 | 570 57 11/15 57 11/14 他5件 | 587,600 5,876,000 1/25 | 13億9700万 | 7億2390万 | +28.12% 5/7 | -27.54% 5/21 |
| 2014年 3月期 | 1,190 119 5/7 | 700 70 6/7 | 372,800 3,728,000 5/1 | 15億1130万 | 8億8900万 | +16.8% 5/8 | -21.02% 6/7 |
| 2015年 3月期 | 2,160 216 1/23 | 740 74 5/22 | 2,240,500 22,405,000 1/22 | 31億7520万 | 10億8780万 | +81.78% 1/22 | -8.73% 10/17 |
| 2016年 3月期 | 2,170 217 5/28 | 840 84 2/12 | 2,083,700 20,837,000 5/27 | 31億8990万 | 12億3480万 | +42.45% 5/27 | -27.5% 8/25 |
| 2017年 3月期 | 1,250 125 2/27 | 770 77 11/9 | 636,800 6,368,000 2/27 | 18億3750万 | 11億3190万 | +11.89% 12/5 | -11.28% 6/24 |
| 2018年 3月期 | 1,730 173 7/13 | 870 87 4/17 87 4/13 他2件 | 1,580,000 15,800,000 7/13 | 25億4310万 | 12億7890万 | +58.48% 7/13 | -10.74% 11/20 |
| 2019年 3月期 | 3,000 11/29 | 868 3/28 | 237,000 7/4 | 44億1000万 | 12億7596万 | +40.76% 11/29 | -47.69% 12/25 |
| 2020年 3月期 | 969 6/13 | 580 3/13 | 272,700 6/13 | 14億2443万 | 8億5260万 | +20.83% 6/12 | -17.28% 3/13 |
| 2021年 3月期 | 1,299 6/3 | 561 4/6 | 216,700 6/3 | 19億953万 | 8億2467万 | +55.54% 6/3 | -21.43% 7/6 |
| 2022年 3月期 | 2,123 10/11 | 869 4/9 | 122,200 10/11 | 31億2081万 | 12億7743万 | +35.98% 10/8 | -14.28% 11/1 |
| 2023年 3月期 | 2,070 7/11 | 955 5/24 | 185,000 7/11 | 30億4290万 | 14億385万 | +62.98% 7/8 | -16.55% 9/30 |
| 2024年 3月期 | 3,580 10/2 | 1,278 5/15 | 251,300 11/10 | 52億6260万 | 18億7866万 | +47.25% 9/28 | -39.19% 10/16 |
| 最新 | 1,376 2024/5/17 | 2,000 | 20億2272万 | -6.96% 1,479 | |||
年間値上がり率
- 1996/12/30 vs 1995/12/29
- -37%（0.63倍）
- 1997/12/26 vs 1996/12/30
- -75%（0.25倍）
- 1998/12/28 vs 1997/12/26
- -12%（0.88倍）
- 1999/12/29 vs 1998/12/28
- 8%（1.08倍）
- 2000/12/26 vs 1999/12/29
- -10%（0.9倍）
- 2001/12/27 vs 2000/12/26
- -28%（0.72倍）
- 2002/12/30 vs 2001/12/27
- -21%（0.79倍）
- 2003/12/29 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/29
- 20%（1.2倍）
- 2005/12/30 vs 2004/12/30
- 140%（2.4倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -64%（0.36倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 86%（1.86倍）
- 2010/12/30 vs 2009/12/30
- -12%（0.88倍）
- 2011/12/30 vs 2010/12/30
- 67%（1.67倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 30%（1.3倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 21%（1.21倍）
- 2016/12/30 vs 2015/12/30
- -16%（0.84倍）
- 2017/12/29 vs 2016/12/30
- 3%（1.03倍）
- 2018/12/28 vs 2017/12/29
- 28%（1.28倍）
- 2019/12/30 vs 2018/12/28
- -33%（0.67倍）
- 2020/12/30 vs 2019/12/30
- -10%（0.9倍）
- 2021/12/30 vs 2020/12/30
- 61%（1.61倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/05/17 vs 2023/12/29
- -24%（0.76倍）
- 過去安値
150円（2009/03/13） - 817%（9.17倍）
1,376円（5/17）