株価チャート
株価
5/17
- 前日 (5/16)
- 3,400
- 始値
- 3,370
- 高値
- 3,670
- 安値
- 3,370
- 終値 +5.88%
- 3,600
- 出来高 +48.28%
- 8,600
乖離率
- 株価（5日）
移動平均値 - -0.33%
3,612 - 株価（25日）
移動平均値 - -6.18%
3,837 - 出来高（5日）
移動平均値 - +8.31%
7,940
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 | 3,370 | 3,670 | 3,370 | 3,600 | +5.88% | 8,600 | 138億2400万 | -6.18% | 7.59 | 1.61 |
| 05/16 | 3,530 | 3,530 | 3,360 | 3,400 | -4.23% | 5,800 | 130億5600万 | -11.8% | 7.17 | 1.52 |
| 05/15 | 3,550 | 3,610 | 3,450 | 3,550 | +1% | 3,100 | 136億3200万 | -8.58% | 7.49 | 1.59 |
| 05/14 | 3,855 | 3,855 | 3,515 | 3,515 | -12.02% | 17,600 | 134億9760万 | -9.89% | 7.42 | 1.58 |
| 05/13 | 3,870 | 4,025 | 3,870 | 3,995 | +1.4% | 4,600 | 153億4080万 | +1.73% | 8.43 | 1.79 |
| 05/10 | 4,035 | 4,035 | 3,940 | 3,940 | -1.99% | 4,300 | 151億2960万 | +0.18% | 8.31 | 1.77 |
| 05/09 | 3,930 | 4,035 | 3,930 | 4,020 | +2.42% | 900 | 154億3680万 | +2.13% | 8.48 | 1.8 |
| 05/08 | 3,960 | 3,985 | 3,925 | 3,925 | -0.13% | 1,400 | 150億7200万 | -0.48% | 8.28 | 1.76 |
| 05/07 | 3,960 | 3,990 | 3,900 | 3,930 | +2.88% | 1,500 | 150億9120万 | -0.81% | 8.29 | 1.76 |
| 05/02 | 3,820 | 3,820 | 3,820 | 3,820 | -0.52% | 100 | 146億6880万 | -4.04% | 8.06 | 1.71 |
| 05/01 | 3,840 | 3,915 | 3,840 | 3,840 | -1.54% | 1,900 | 147億4560万 | -4.1% | 8.1 | 1.72 |
| 04/30 | 3,955 | 3,955 | 3,900 | 3,900 | -0.64% | 300 | 149億7600万 | -3.23% | 8.23 | 1.75 |
| 04/26 | 3,840 | 3,940 | 3,840 | 3,925 | +2.88% | 400 | 150億7200万 | -3.11% | 8.28 | 1.76 |
| 04/25 | 3,925 | 3,925 | 3,715 | 3,815 | +0.79% | 2,900 | 146億4960万 | -6.31% | 8.05 | 1.71 |
| 04/24 | 3,780 | 3,785 | 3,780 | 3,785 | +0.13% | 200 | 145億3440万 | -7.57% | 7.99 | 1.7 |
| 04/23 | 3,775 | 3,815 | 3,775 | 3,780 | +0.53% | 1,900 | 145億1520万 | -8.23% | 7.97 | 1.69 |
| 04/22 | 3,875 | 3,880 | 3,750 | 3,760 | -2.08% | 3,900 | 144億3840万 | -9.29% | 7.93 | 1.69 |
| 04/19 | 3,900 | 3,900 | 3,750 | 3,840 | -1.41% | 1,800 | 147億4560万 | -7.91% | 8.1 | 1.72 |
| 04/18 | 3,830 | 3,900 | 3,830 | 3,895 | +2.77% | 800 | 149億5680万 | -7.11% | 8.22 | 1.75 |
| 04/17 | 3,830 | 3,830 | 3,750 | 3,790 | -0.92% | 2,300 | 145億5360万 | -10.02% | 8 | 1.7 |
| 04/16 | 3,915 | 3,915 | 3,800 | 3,825 | -2.42% | 5,000 | 146億8800万 | -9.68% | 8.07 | 1.71 |
| 04/15 | 3,980 | 4,040 | 3,920 | 3,920 | -2.37% | 1,400 | 150億5280万 | -7.74% | 8.27 | 1.76 |
| 04/12 | 4,045 | 4,090 | 4,015 | 4,015 | -0.86% | 400 | 154億1760万 | -5.86% | 8.47 | 1.8 |
| 04/11 | 4,030 | 4,095 | 4,030 | 4,050 | -1.22% | 700 | 155億5200万 | -5.26% | 8.54 | 1.82 |
| 04/10 | 4,020 | 4,100 | 4,020 | 4,100 | +1.23% | 1,300 | 157億4400万 | -4.21% | 8.65 | 1.84 |
| 04/09 | 4,080 | 4,150 | 4,050 | 4,050 | -1.22% | 22,300 | 155億5200万 | -5.35% | 8.54 | 1.82 |
| 04/08 | 4,035 | 4,170 | 4,035 | 4,100 | +2.76% | 2,000 | 157億4400万 | -4.27% | 8.65 | 1.84 |
| 04/05 | 4,150 | 4,150 | 3,960 | 3,990 | -4.2% | 22,000 | 153億2160万 | -6.84% | 8.42 | 1.79 |
| 04/04 | 4,130 | 4,170 | 4,125 | 4,165 | +0.73% | 2,900 | 159億9360万 | -2.78% | 8.79 | 1.87 |
| 04/03 | 4,010 | 4,155 | 4,010 | 4,135 | +2.61% | 2,700 | 158億7840万 | -3.43% | 8.72 | 1.85 |
| 04/02 | 4,185 | 4,185 | 4,030 | 4,030 | -4.28% | 9,300 | 154億7520万 | -5.91% | 8.5 | 1.81 |
| 04/01 | 4,300 | 4,300 | 4,135 | 4,210 | -3.77% | 13,300 | 161億6640万 | -1.75% | 8.88 | 1.89 |
| 03/29 | 4,440 | 4,440 | 4,375 | 4,375 | -1.02% | 800 | 168億 | +2.36% | 9.23 | 1.96 |
| 03/28 | 4,355 | 4,445 | 4,300 | 4,420 | +0.91% | 1,800 | 169億7280万 | +3.76% | 9.32 | 1.98 |
| 03/27 | 4,455 | 4,485 | 4,375 | 4,380 | -2.34% | 3,800 | 168億1920万 | +3.33% | 9.24 | 1.96 |
| 03/26 | 4,485 | 4,485 | 4,450 | 4,485 | +0.9% | 2,800 | 172億2240万 | +6.2% | 9.46 | 2.01 |
| 03/25 | 4,440 | 4,500 | 4,410 | 4,445 | +0.11% | 13,500 | 170億6880万 | +5.76% | 9.38 | 1.99 |
| 03/22 | 4,405 | 4,445 | 4,350 | 4,440 | +1.14% | 12,300 | 170億4960万 | +6.19% | 9.37 | 1.99 |
| 03/21 | 4,400 | 4,410 | 4,250 | 4,390 | -0.11% | 32,100 | 168億5760万 | +5.61% | 9.26 | 1.97 |
| 03/19 | 4,400 | 4,430 | 4,360 | 4,395 | -0.45% | 11,500 | 168億7680万 | +5.93% | 9.27 | 1.97 |
| 03/18 | 4,390 | 4,435 | 4,340 | 4,415 | +0.57% | 19,000 | 169億5360万 | +6.59% | 9.31 | 1.98 |
| 03/15 | 4,360 | 4,395 | 4,290 | 4,390 | -0.45% | 21,400 | 168億5760万 | +6.3% | 9.26 | 1.97 |
| 03/14 | 4,355 | 4,430 | 4,300 | 4,410 | +0.92% | 46,700 | 169億3440万 | +7.04% | 9.3 | 1.98 |
| 03/13 | 4,380 | 4,400 | 4,285 | 4,370 | -0.23% | 36,500 | 167億8080万 | +6.43% | 9.22 | 1.96 |
| 03/12 | 4,160 | 4,380 | 4,135 | 4,380 | +5.16% | 19,700 | 168億1920万 | +6.99% | 9.24 | 1.96 |
| 03/11 | 4,260 | 4,260 | 4,110 | 4,165 | -3.81% | 27,500 | 159億9360万 | +2.03% | 8.79 | 1.87 |
| 03/08 | 4,215 | 4,420 | 4,215 | 4,330 | +1.76% | 26,700 | 166億2720万 | +6.18% | 9.13 | 1.94 |
| 03/07 | 4,180 | 4,285 | 4,170 | 4,255 | +1.67% | 16,300 | 163億3920万 | +4.62% | 8.98 | 1.91 |
| 03/06 | 4,095 | 4,220 | 4,095 | 4,185 | +2.7% | 29,300 | 160億7040万 | +3.18% | 8.83 | 1.88 |
| 03/05 | 4,105 | 4,140 | 4,000 | 4,075 | -1.69% | 40,600 | 156億4800万 | +0.77% | 8.6 | 1.83 |
| 03/04 | 4,080 | 4,205 | 4,055 | 4,145 | +1.47% | 56,200 | 159億1680万 | +2.68% | 8.74 | 1.86 |
| 03/01 | 4,060 | 4,085 | 3,965 | 4,085 | +1.62% | 17,200 | 156億8640万 | +1.36% | 8.62 | 1.83 |
| 02/29 | 4,115 | 4,115 | 4,010 | 4,020 | -2.43% | 17,800 | 154億3680万 | -0.17% | 8.48 | 1.8 |
| 02/28 | 4,175 | 4,245 | 4,120 | 4,120 | -0.96% | 7,900 | 158億2080万 | +2.39% | 8.69 | 1.85 |
| 02/27 | 4,090 | 4,220 | 4,050 | 4,160 | +2.21% | 26,900 | 159億7440万 | +3.71% | 8.78 | 1.86 |
| 02/26 | 3,955 | 4,075 | 3,910 | 4,070 | +2.91% | 22,100 | 156億2880万 | +1.85% | 8.59 | 1.82 |
| 02/22 | 4,015 | 4,015 | 3,860 | 3,955 | -1.49% | 15,200 | 151億8720万 | -0.73% | 8.34 | 1.77 |
| 02/21 | 3,940 | 4,015 | 3,895 | 4,015 | +3.08% | 8,500 | 154億1760万 | +0.96% | 8.47 | 1.8 |
| 02/20 | 4,015 | 4,015 | 3,875 | 3,895 | -1.89% | 10,500 | 149億5680万 | -1.86% | 8.22 | 1.75 |
| 02/19 | 4,010 | 4,040 | 3,925 | 3,970 | -0.75% | 19,200 | 152億4480万 | +0.13% | 8.38 | 1.78 |
| 02/16 | 3,925 | 4,095 | 3,900 | 4,000 | +2.56% | 25,300 | 153億6000万 | +1.14% | 8.44 | 1.79 |
| 02/15 | 3,840 | 4,030 | 3,840 | 3,900 | +1.56% | 13,600 | 149億7600万 | -1.09% | 8.23 | 1.75 |
| 02/14 | 4,380 | 4,380 | 3,705 | 3,840 | -7.91% | 122,300 | 147億4560万 | -2.44% | 8.1 | 1.72 |
| 02/13 | 4,220 | 4,250 | 4,015 | 4,170 | -1.3% | 40,700 | 160億1280万 | +6.19% | 8.8 | 1.87 |
| 02/09 | 4,130 | 4,225 | 4,130 | 4,225 | +2.3% | 3,900 | 162億2400万 | +8.25% | 8.91 | 1.89 |
| 02/08 | 4,185 | 4,270 | 4,050 | 4,130 | 0% | 31,700 | 158億5920万 | +6.47% | 8.71 | 1.85 |
| 02/07 | 4,055 | 4,160 | 4,055 | 4,130 | +1.47% | 11,900 | 158億5920万 | +6.97% | 8.71 | 1.85 |
| 02/06 | 4,040 | 4,070 | 4,020 | 4,070 | +0.25% | 2,100 | 156億2880万 | +6.07% | 8.59 | 1.82 |
| 02/05 | 4,075 | 4,100 | 4,000 | 4,060 | -0.37% | 4,200 | 155億9040万 | +6.65% | 8.57 | 1.82 |
| 02/02 | 4,070 | 4,075 | 4,030 | 4,075 | +0.12% | 1,800 | 156億4800万 | +8% | 8.6 | 1.83 |
| 02/01 | 4,065 | 4,080 | 4,010 | 4,070 | +0.49% | 13,500 | 156億2880万 | +8.91% | 8.59 | 1.82 |
| 01/31 | 3,915 | 4,070 | 3,905 | 4,050 | +1.76% | 3,900 | 155億5200万 | +9.31% | 8.54 | 1.82 |
| 01/30 | 3,895 | 4,020 | 3,875 | 3,980 | +2.18% | 9,500 | 152億8320万 | +8.27% | 8.4 | 1.78 |
| 01/29 | 3,900 | 3,935 | 3,885 | 3,895 | -0.13% | 3,600 | 149億5680万 | +6.83% | 8.22 | 1.75 |
| 01/26 | 3,940 | 3,970 | 3,830 | 3,900 | -1.52% | 5,600 | 149億7600万 | +7.79% | 8.23 | 1.75 |
| 01/25 | 4,015 | 4,020 | 3,925 | 3,960 | -1.37% | 21,200 | 152億640万 | +10.46% | 8.35 | 1.77 |
| 01/24 | 3,945 | 4,035 | 3,885 | 4,015 | +2.03% | 9,000 | 154億1760万 | +13.07% | 8.47 | 1.8 |
| 01/23 | 3,800 | 3,935 | 3,800 | 3,935 | +3.55% | 5,300 | 151億1040万 | +11.92% | 8.3 | 1.76 |
| 01/22 | 3,755 | 3,845 | 3,755 | 3,800 | +0.4% | 4,200 | 145億9200万 | +9.01% | 8.02 | 1.7 |
| 01/19 | 3,810 | 3,830 | 3,775 | 3,785 | +0.4% | 5,900 | 145億3440万 | +9.52% | 7.99 | 1.7 |
| 01/18 | 3,855 | 3,855 | 3,770 | 3,770 | -0.4% | 7,700 | 144億7680万 | +9.91% | 7.95 | 1.69 |
| 01/17 | 3,790 | 3,815 | 3,750 | 3,785 | -0.66% | 4,800 | 145億3440万 | +11.32% | 7.99 | 1.7 |
| 01/16 | 3,800 | 3,840 | 3,755 | 3,810 | +0.26% | 5,400 | 146億3040万 | +12.96% | 8.04 | 1.71 |
| 01/15 | 3,715 | 3,810 | 3,715 | 3,800 | +2.15% | 3,700 | 145億9200万 | +13.53% | 8.02 | 1.7 |
| 01/12 | 3,700 | 3,740 | 3,660 | 3,720 | +0.54% | 2,900 | 142億8480万 | +11.95% | 7.85 | 1.67 |
| 01/11 | 3,750 | 3,750 | 3,660 | 3,700 | -0.54% | 9,200 | 142億800万 | +12.09% | 7.81 | 1.66 |
| 01/10 | 3,630 | 3,725 | 3,630 | 3,720 | +2.48% | 5,900 | 142億8480万 | +13.38% | 7.85 | 1.67 |
| 01/09 | 3,550 | 3,680 | 3,550 | 3,630 | +2.25% | 6,000 | 139億3920万 | +11.28% | 7.66 | 1.63 |
| 01/05 | 3,635 | 3,635 | 3,520 | 3,550 | -2.34% | 5,800 | 136億3200万 | +9.33% | 7.49 | 1.59 |
| 01/04 | 3,620 | 3,665 | 3,555 | 3,635 | -1.36% | 10,300 | 139億5840万 | +12.4% | 7.67 | 1.63 |
| 2023 | ||||||||||
| 12/29 | 3,555 | 3,685 | 3,500 | 3,685 | +4.39% | 11,800 | 141億5040万 | +14.3% | 7.96 | 1.73 |
| 12/28 | 3,345 | 3,555 | 3,325 | 3,530 | +6.81% | 12,500 | 135億5520万 | +9.83% | 7.62 | 1.66 |
| 12/27 | 3,240 | 3,395 | 3,225 | 3,305 | +2.96% | 9,200 | 126億9120万 | +2.86% | 7.14 | 1.55 |
| 12/26 | 3,205 | 3,235 | 3,200 | 3,210 | +0.47% | 5,200 | 123億2640万 | -0.19% | 6.93 | 1.51 |
| 12/25 | 3,340 | 3,340 | 3,130 | 3,195 | -2.29% | 24,600 | 122億6880万 | -0.68% | 6.9 | 1.5 |
| 12/22 | 3,290 | 3,310 | 3,265 | 3,270 | -1.21% | 4,200 | 125億5680万 | +1.58% | 7.06 | 1.54 |
| 12/21 | 3,250 | 3,315 | 3,220 | 3,310 | +2.16% | 14,900 | 127億1040万 | +2.83% | 7.15 | 1.56 |
| 12/20 | 3,170 | 3,240 | 3,160 | 3,240 | +1.73% | 9,900 | 124億4160万 | +1.06% | 7 | 1.52 |
| 12/19 | 3,100 | 3,200 | 3,075 | 3,185 | +3.58% | 6,200 | 122億3040万 | -0.44% | 6.88 | 1.5 |
| 12/18 | 3,190 | 3,195 | 3,070 | 3,075 | -1.13% | 7,100 | 118億800万 | -3.97% | 6.64 | 1.45 |
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 12月期 | 1,205 241,000 1/8 241,000 1/4 | 176 35,200 10/10 | 101,000 505 2/14 | - | - | +12.86% 11/12 | -31.97% 2/21 |
| 2009年 12月期 | 605 121,000 11/24 | 182 36,300 2/20 36,300 2/19 | 5,600 28 4/17 | - | - | +52.75% 4/22 | -10.61% 10/16 |
| 2010年 12月期 | 1,015 203,000 4/15 | 515 103,000 10/29 | 49,200 246 4/15 | 38億9760万 | 19億7760万 | +57.64% 4/15 | -23.43% 7/22 |
| 2011年 12月期 | 1,095 219,000 12/26 | 450 89,900 3/15 | 11,000 55 3/4 | 42億480万 | 17億2608万 | +17.1% 5/2 | -37.55% 3/15 |
| 2012年 12月期 | 1,375 274,900 3/26 | 776 155,200 8/13 | 15,200 76 3/22 | 52億7808万 | 29億7984万 | +38.02% 3/26 | -16.81% 7/13 |
| 2013年 12月期 | 1,575 3,150 12/27 315,000 10/28 | 822 164,300 2/12 | 20,000 100 12/19 | 60億4800万 | 31億5456万 | +35.41% 3/25 | -19.32% 2/17 |
| 2014年 12月期 | 1,715 3,430 1/15 | 730 1,459 8/21 | 34,200 17,100 5/14 | 65億8560万 | 28億128万 | +5.32% 9/17 | -27.17% 5/19 |
| 2015年 12月期 | 880 1,760 5/13 | 750 1,500 11/12 1,500 11/11 | 16,000 8,000 11/12 | 33億7920万 | 28億8000万 | +3.79% 2/23 | -9.35% 2/16 |
| 2016年 12月期 | 788 1,575 6/30 1,575 1/29 | 690 1,380 2/16 | 5,000 2,500 8/8 | 30億2400万 | 26億4960万 | +17.71% 2/10 | -3.59% 10/18 |
| 2017年 12月期 | 1,535 3,070 7/18 | 726 1,451 1/10 1,451 1/6 他2件 | 23,000 11,500 7/14 | 58億9440万 | 27億8592万 | +30.87% 7/14 | -14.17% 8/22 |
| 2018年 12月期 | 1,323 2,646 11/13 | 865 1,730 2/21 | 13,400 6,700 6/11 | 50億8032万 | 33億2160万 | +31.43% 2/7 | -11.93% 10/25 |
| 2019年 12月期 | 1,725 3,450 2/7 | 1,166 2,331 6/20 | 45,400 22,700 2/7 | 66億2400万 | 44億7552万 | +12.61% 10/25 | -13.41% 6/20 |
| 2020年 12月期 | 1,608 3,215 2/13 | 955 1,910 5/22 | 8,000 4,000 12/30 | 61億7280万 | 36億6720万 | +18.69% 10/8 | -16.99% 3/13 |
| 2021年 12月期 | 1,940 3,880 11/25 3,880 11/24 他2件 | 1,255 2,510 3/31 | 25,200 12,600 11/16 | 74億4960万 | 48億1920万 | +25.82% 11/16 | -13.26% 3/10 |
| 2022年 12月期 | 3,405 6,810 11/11 | 1,428 2,855 5/24 2,855 5/23 他5件 | 121,200 60,600 8/25 | 130億7520万 | 54億8160万 | +59.36% 8/29 | -8% 3/9 |
| 2023年 12月期 | 4,800 5/12 | 2,830 1/5 | 146,900 5/15 | 184億3200万 | 108億6720万 | +31.14% 5/12 | -18.02% 11/15 |
| 最新 | 3,600 2024/5/17 | 8,600 | 138億2400万 | -6.18% 3,837 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -72%（0.28倍）
- 2003/12/29 vs 2002/12/30
- 77%（1.77倍）
- 2004/12/30 vs 2003/12/29
- 157%（2.57倍）
- 2005/12/30 vs 2004/12/30
- 156%（2.56倍）
- 2006/12/29 vs 2005/12/30
- -49%（0.51倍）
- 2007/12/28 vs 2006/12/29
- 10%（1.1倍）
- 2008/12/30 vs 2007/12/28
- -81%（0.19倍）
- 2009/12/30 vs 2008/12/30
- 158%（2.58倍）
- 2010/12/30 vs 2009/12/30
- 0%（1倍）
- 2011/12/30 vs 2010/12/30
- 75%（1.75倍）
- 2012/12/28 vs 2011/12/30
- -17%（0.83倍）
- 2013/12/30 vs 2012/12/28
- 62%（1.62倍）
- 2014/12/30 vs 2013/12/30
- -43%（0.57倍）
- 2015/12/28 vs 2014/12/30
- -5%（0.95倍）
- 2016/12/30 vs 2015/12/28
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- 30%（1.3倍）
- 2019/12/27 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/27
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 25%（1.25倍）
- 2022/12/30 vs 2021/12/30
- 72%（1.72倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/05/17 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
150円（2003/04/02） - 2300%（24倍）
3,600円（5/17）