株価チャート
株価
5/17
- 前日 (5/16)
- 1,507
- 始値
- 1,507
- 高値
- 1,507
- 安値
- 1,507
- 終値 ±0%
- 1,507
- 出来高 -95%
- 100
乖離率
- 株価（5日）
移動平均値 - -0.79%
1,519 - 株価（25日）
移動平均値 - -1.89%
1,536 - 出来高（5日）
移動平均値 - -91.67%
1,200
2023/11/30～2024/05/17
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 | 1,507 | 1,507 | 1,507 | 1,507 | 0% | 100 | 22億22万 | -1.89% | 12.53 | 0.29 |
| 05/16 | 1,529 | 1,529 | 1,495 | 1,507 | -1.18% | 2,000 | 22億22万 | -2.02% | 12.53 | 0.29 |
| 05/15 | 1,527 | 1,527 | 1,525 | 1,525 | -0.13% | 2,500 | 22億2650万 | -0.97% | 12.68 | 0.29 |
| 05/14 | 1,527 | 1,527 | 1,527 | 1,527 | 0% | 100 | 22億2942万 | -0.97% | 12.69 | 0.29 |
| 05/13 | 1,525 | 1,529 | 1,525 | 1,527 | +0.46% | 1,300 | 22億2942万 | -1.17% | 12.69 | 0.29 |
| 05/09 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 600 | 22億1920万 | -1.75% | 12.64 | 0.29 |
| 05/08 | 1,520 | 1,520 | 1,520 | 1,520 | -0.59% | 400 | 22億1920万 | -1.81% | 12.64 | 0.29 |
| 05/01 | 1,529 | 1,529 | 1,529 | 1,529 | +1.46% | 100 | 22億3234万 | -1.35% | 12.71 | 0.29 |
| 04/30 | 1,506 | 1,507 | 1,506 | 1,507 | -0.2% | 300 | 22億22万 | -2.77% | 12.53 | 0.29 |
| 04/25 | 1,539 | 1,539 | 1,510 | 1,510 | -1.88% | 500 | 22億460万 | -2.71% | 12.55 | 0.29 |
| 04/24 | 1,508 | 1,539 | 1,508 | 1,539 | -0.26% | 600 | 22億4694万 | -0.9% | 12.79 | 0.29 |
| 04/23 | 1,520 | 1,543 | 1,520 | 1,543 | +1.58% | 200 | 22億5278万 | -0.71% | 12.83 | 0.29 |
| 04/19 | 1,503 | 1,519 | 1,500 | 1,519 | -0.2% | 400 | 22億1774万 | -2.25% | 12.63 | 0.29 |
| 04/18 | 1,514 | 1,522 | 1,500 | 1,522 | +0.53% | 1,300 | 22億2212万 | -2.12% | 12.65 | 0.29 |
| 04/16 | 1,520 | 1,521 | 1,491 | 1,514 | -1.05% | 4,300 | 22億1044万 | -2.7% | 12.59 | 0.29 |
| 04/15 | 1,521 | 1,530 | 1,521 | 1,530 | -0.13% | 1,800 | 22億3380万 | -1.8% | 12.72 | 0.29 |
| 04/12 | 1,540 | 1,540 | 1,532 | 1,532 | 0% | 400 | 22億3672万 | -1.73% | 12.74 | 0.29 |
| 04/11 | 1,532 | 1,532 | 1,532 | 1,532 | -1.92% | 300 | 22億3672万 | -1.79% | 12.74 | 0.29 |
| 04/10 | 1,562 | 1,562 | 1,562 | 1,562 | 0% | 100 | 22億8052万 | +0.06% | 12.99 | 0.3 |
| 04/08 | 1,548 | 1,562 | 1,545 | 1,562 | +1.1% | 600 | 22億8052万 | +0.06% | 12.99 | 0.3 |
| 04/05 | 1,561 | 1,561 | 1,545 | 1,545 | -1.97% | 1,700 | 22億5570万 | -1.02% | 12.84 | 0.29 |
| 04/04 | 1,577 | 1,577 | 1,576 | 1,576 | -0.63% | 300 | 23億96万 | +0.96% | 13.1 | 0.3 |
| 04/03 | 1,585 | 1,586 | 1,585 | 1,586 | +0.06% | 200 | 23億1556万 | +1.6% | 13.18 | 0.3 |
| 04/02 | 1,585 | 1,587 | 1,579 | 1,585 | +0.7% | 800 | 23億1410万 | +1.6% | 13.18 | 0.3 |
| 04/01 | 1,553 | 1,588 | 1,553 | 1,574 | +1.42% | 700 | 22億9804万 | +0.96% | 13.09 | 0.3 |
| 03/29 | 1,550 | 1,574 | 1,550 | 1,552 | -0.58% | 600 | 22億6592万 | -0.39% | 11.49 | 0.3 |
| 03/28 | 1,513 | 1,578 | 1,513 | 1,561 | -1.39% | 2,800 | 22億7906万 | +0.19% | 11.56 | 0.3 |
| 03/27 | 1,583 | 1,593 | 1,580 | 1,583 | -0.63% | 2,200 | 23億1118万 | +1.6% | 11.72 | 0.3 |
| 03/26 | 1,577 | 1,593 | 1,577 | 1,593 | +1.01% | 1,100 | 23億2578万 | +2.38% | 11.79 | 0.3 |
| 03/25 | 1,558 | 1,577 | 1,558 | 1,577 | +1.41% | 1,400 | 23億242万 | +1.48% | 11.68 | 0.3 |
| 03/22 | 1,556 | 1,557 | 1,555 | 1,555 | +0.32% | 500 | 22億7030万 | +0.13% | 11.51 | 0.3 |
| 03/21 | 1,545 | 1,551 | 1,544 | 1,550 | +0.45% | 6,500 | 22億6300万 | -0.19% | 11.48 | 0.29 |
| 03/19 | 1,549 | 1,554 | 1,543 | 1,543 | -0.39% | 2,400 | 22億5278万 | -0.58% | 11.42 | 0.29 |
| 03/18 | 1,550 | 1,554 | 1,548 | 1,549 | 0% | 1,100 | 22億6154万 | -0.19% | 11.47 | 0.29 |
| 03/15 | 1,548 | 1,549 | 1,548 | 1,549 | +0.06% | 1,700 | 22億6154万 | -0.19% | 11.47 | 0.29 |
| 03/14 | 1,548 | 1,548 | 1,543 | 1,548 | 0% | 2,800 | 22億6008万 | -0.26% | 11.46 | 0.29 |
| 03/13 | 1,550 | 1,550 | 1,548 | 1,548 | -0.06% | 1,100 | 22億6008万 | -0.26% | 11.46 | 0.29 |
| 03/12 | 1,545 | 1,549 | 1,543 | 1,549 | -0.06% | 1,000 | 22億6154万 | -0.19% | 11.47 | 0.29 |
| 03/11 | 1,568 | 1,568 | 1,550 | 1,550 | -0.58% | 2,500 | 22億6300万 | -0.06% | 11.48 | 0.29 |
| 03/08 | 1,554 | 1,559 | 1,553 | 1,559 | +0.32% | 500 | 22億7614万 | +0.52% | 11.54 | 0.3 |
| 03/07 | 1,559 | 1,559 | 1,554 | 1,554 | -0.38% | 700 | 22億6884万 | +0.26% | 11.51 | 0.3 |
| 03/06 | 1,561 | 1,561 | 1,560 | 1,560 | -0.06% | 700 | 22億7760万 | +0.71% | 11.55 | 0.3 |
| 03/05 | 1,562 | 1,562 | 1,559 | 1,561 | -0.06% | 4,000 | 22億7906万 | +0.9% | 11.56 | 0.3 |
| 03/04 | 1,559 | 1,562 | 1,559 | 1,562 | +0.71% | 4,100 | 22億8052万 | +1.03% | 11.56 | 0.3 |
| 03/01 | 1,552 | 1,552 | 1,551 | 1,551 | -0.51% | 200 | 22億6446万 | +0.39% | 11.48 | 0.29 |
| 02/28 | 1,554 | 1,559 | 1,554 | 1,559 | -0.26% | 200 | 22億7614万 | +0.97% | 11.54 | 0.3 |
| 02/27 | 1,563 | 1,563 | 1,563 | 1,563 | 0% | 100 | 22億8198万 | +1.3% | 11.57 | 0.3 |
| 02/26 | 1,561 | 1,564 | 1,561 | 1,563 | +0.13% | 400 | 22億8198万 | +1.36% | 11.57 | 0.3 |
| 02/22 | 1,543 | 1,561 | 1,543 | 1,561 | +1.04% | 1,600 | 22億7906万 | +1.36% | 11.56 | 0.3 |
| 02/21 | 1,547 | 1,555 | 1,545 | 1,545 | -1.02% | 600 | 22億5570万 | +0.39% | 11.44 | 0.29 |
| 02/20 | 1,560 | 1,561 | 1,560 | 1,561 | +0.71% | 14,000 | 22億7906万 | +1.5% | 11.56 | 0.3 |
| 02/19 | 1,545 | 1,550 | 1,545 | 1,550 | +0.52% | 5,400 | 22億6300万 | +0.91% | 11.48 | 0.29 |
| 02/15 | 1,545 | 1,545 | 1,542 | 1,542 | -0.19% | 500 | 22億5132万 | +0.46% | 11.42 | 0.29 |
| 02/14 | 1,542 | 1,545 | 1,542 | 1,545 | +0.19% | 300 | 22億5570万 | +0.65% | 11.44 | 0.29 |
| 02/13 | 1,543 | 1,543 | 1,542 | 1,542 | -0.52% | 800 | 22億5132万 | +0.52% | 11.42 | 0.29 |
| 02/09 | 1,545 | 1,550 | 1,545 | 1,550 | +0.45% | 600 | 22億6300万 | +1.11% | 11.48 | 0.29 |
| 02/08 | 1,548 | 1,548 | 1,543 | 1,543 | -0.32% | 500 | 22億5278万 | +0.72% | 11.42 | 0.29 |
| 02/07 | 1,549 | 1,550 | 1,548 | 1,548 | +0.13% | 1,600 | 22億6008万 | +1.18% | 11.46 | 0.29 |
| 02/06 | 1,546 | 1,546 | 1,545 | 1,546 | -0.06% | 300 | 22億5716万 | +1.11% | 11.45 | 0.29 |
| 02/05 | 1,543 | 1,547 | 1,540 | 1,547 | +0.45% | 1,200 | 22億5862万 | +1.31% | 11.45 | 0.29 |
| 02/02 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 1,200 | 22億4840万 | +0.92% | 11.4 | 0.29 |
| 02/01 | 1,540 | 1,540 | 1,538 | 1,540 | 0% | 1,000 | 22億4840万 | +0.98% | 11.4 | 0.29 |
| 01/31 | 1,533 | 1,540 | 1,525 | 1,540 | +0.59% | 2,100 | 22億4840万 | +1.05% | 11.4 | 0.29 |
| 01/30 | 1,532 | 1,533 | 1,527 | 1,531 | -0.2% | 1,200 | 22億3526万 | +0.53% | 11.33 | 0.29 |
| 01/29 | 1,534 | 1,535 | 1,530 | 1,534 | +0.26% | 800 | 22億3964万 | +0.79% | 11.36 | 0.29 |
| 01/26 | 1,530 | 1,535 | 1,530 | 1,530 | 0% | 1,400 | 22億3380万 | +0.59% | 11.33 | 0.29 |
| 01/25 | 1,530 | 1,530 | 1,529 | 1,530 | +0.46% | 1,000 | 22億3380万 | +0.59% | 11.33 | 0.29 |
| 01/24 | 1,525 | 1,525 | 1,523 | 1,523 | -0.46% | 1,800 | 22億2358万 | +0.2% | 11.28 | 0.29 |
| 01/23 | 1,535 | 1,535 | 1,525 | 1,530 | -0.33% | 2,100 | 22億3380万 | +0.66% | 11.33 | 0.29 |
| 01/22 | 1,535 | 1,536 | 1,525 | 1,535 | +0.07% | 3,900 | 22億4110万 | +1.05% | 11.36 | 0.29 |
| 01/19 | 1,523 | 1,534 | 1,523 | 1,534 | +0.13% | 200 | 22億3964万 | +1.05% | 11.36 | 0.29 |
| 01/18 | 1,534 | 1,535 | 1,529 | 1,532 | +0.66% | 1,000 | 22億3672万 | +0.99% | 11.34 | 0.29 |
| 01/17 | 1,536 | 1,536 | 1,522 | 1,522 | -0.2% | 300 | 22億2212万 | +0.4% | 11.27 | 0.29 |
| 01/16 | 1,525 | 1,525 | 1,525 | 1,525 | 0% | 200 | 22億2650万 | +0.66% | 11.29 | 0.29 |
| 01/15 | 1,519 | 1,533 | 1,519 | 1,525 | +0.46% | 2,700 | 22億2650万 | +0.66% | 11.29 | 0.29 |
| 01/12 | 1,534 | 1,534 | 1,518 | 1,518 | -1.04% | 900 | 22億1628万 | +0.26% | 11.24 | 0.29 |
| 01/10 | 1,530 | 1,534 | 1,530 | 1,534 | +0.26% | 1,100 | 22億3964万 | +1.32% | 11.36 | 0.29 |
| 01/09 | 1,520 | 1,530 | 1,516 | 1,530 | +0.39% | 1,300 | 22億3380万 | +1.19% | 11.33 | 0.29 |
| 01/05 | 1,524 | 1,524 | 1,524 | 1,524 | +0.79% | 100 | 22億2504万 | +0.86% | 11.28 | 0.29 |
| 01/04 | 1,527 | 1,527 | 1,510 | 1,512 | -0.53% | 2,200 | 22億752万 | +0.07% | 11.19 | 0.29 |
| 2023 | ||||||||||
| 12/29 | 1,520 | 1,520 | 1,520 | 1,520 | +0.73% | 1,300 | 22億1920万 | +0.6% | 11.25 | 0.29 |
| 12/28 | 1,509 | 1,509 | 1,508 | 1,509 | 0% | 1,100 | 22億314万 | -0.13% | 11.17 | 0.29 |
| 12/27 | 1,512 | 1,514 | 1,509 | 1,509 | -0.26% | 1,400 | 22億314万 | -0.13% | 11.17 | 0.29 |
| 12/26 | 1,513 | 1,513 | 1,513 | 1,513 | -0.13% | 100 | 22億898万 | +0.13% | 11.2 | 0.29 |
| 12/25 | 1,516 | 1,516 | 1,514 | 1,515 | 0% | 900 | 22億1190万 | +0.26% | 11.22 | 0.29 |
| 12/22 | 1,514 | 1,515 | 1,514 | 1,515 | +0.13% | 800 | 22億1190万 | +0.26% | 11.22 | 0.29 |
| 12/21 | 1,513 | 1,513 | 1,513 | 1,513 | -0.13% | 500 | 22億898万 | +0.13% | 11.2 | 0.29 |
| 12/20 | 1,511 | 1,515 | 1,511 | 1,515 | +0.26% | 900 | 22億1190万 | +0.2% | 11.22 | 0.29 |
| 12/19 | 1,514 | 1,514 | 1,511 | 1,511 | 0% | 1,300 | 22億606万 | -0.07% | 11.19 | 0.29 |
| 12/18 | 1,511 | 1,511 | 1,511 | 1,511 | 0% | 400 | 22億606万 | -0.07% | 11.19 | 0.29 |
| 12/15 | 1,511 | 1,511 | 1,511 | 1,511 | +0.13% | 100 | 22億606万 | -0.13% | 11.19 | 0.29 |
| 12/14 | 1,525 | 1,525 | 1,509 | 1,509 | -1.05% | 1,200 | 22億314万 | -0.2% | 11.17 | 0.29 |
| 12/13 | 1,510 | 1,525 | 1,510 | 1,525 | +0.99% | 600 | 22億2650万 | +0.79% | 11.29 | 0.3 |
| 12/12 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 100 | 22億460万 | -0.2% | 11.18 | 0.29 |
| 12/11 | 1,505 | 1,510 | 1,505 | 1,510 | +0.33% | 400 | 22億460万 | -0.26% | 11.18 | 0.29 |
| 12/08 | 1,505 | 1,510 | 1,505 | 1,505 | 0% | 1,300 | 21億9730万 | -0.73% | 11.14 | 0.29 |
| 12/06 | 1,505 | 1,505 | 1,505 | 1,505 | -0.07% | 200 | 21億9730万 | -0.92% | 11.14 | 0.29 |
| 12/04 | 1,506 | 1,506 | 1,506 | 1,506 | -0.26% | 200 | 21億9876万 | -1.12% | 11.15 | 0.29 |
| 12/01 | 1,511 | 1,511 | 1,510 | 1,510 | 0% | 500 | 22億460万 | -1.05% | 11.18 | 0.29 |
| 11/30 | 1,509 | 1,510 | 1,509 | 1,510 | +0.07% | 700 | 22億460万 | -1.24% | 11.18 | 0.29 |
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 | 1,680 336 4/6 | 700 140 3/17 | 14,000 70,000 12/25 | - | - | +7.94% 5/19 | -20.18% 12/21 |
| 2009年 3月期 | 855 171 6/12 | 350 70 2/18 | 7,000 35,000 11/14 | - | - | +43.3% 6/2 | -21.84% 2/24 |
| 2010年 3月期 | 660 132 6/2 | 385 77 4/6 | 8,600 43,000 12/15 | - | - | +17.82% 4/12 | -13.53% 7/21 |
| 2011年 3月期 | 1,155 231 2/7 | 505 101 3/15 101 4/6 他2件 | 34,600 173,000 2/4 | 16億8630万 | 7億3730万 | +39.09% 2/7 | -35.74% 3/16 |
| 2012年 3月期 | 925 185 3/27 185 3/26 他2件 | 625 125 11/22 | 7,000 35,000 3/2 | 13億5050万 | 9億1250万 | +15.05% 2/27 | -9.92% 8/12 |
| 2013年 3月期 | 1,285 257 3/21 | 750 150 9/20 150 5/31 | 21,000 105,000 3/12 | 18億7610万 | 10億9500万 | +17.36% 3/21 | -12.16% 5/31 |
| 2014年 3月期 | 1,285 257 1/21 | 985 197 6/13 | 15,400 77,000 1/20 | 18億7610万 | 14億3810万 | +9.5% 5/13 | -12.72% 6/7 |
| 2015年 3月期 | 1,495 299 3/23 | 1,105 221 4/16 221 4/15 | 14,800 74,000 4/15 | 21億8270万 | 16億1330万 | +11.92% 8/20 | -7.18% 10/15 |
| 2016年 3月期 | 1,615 323 8/11 | 1,430 286 2/12 286 4/6 | 9,200 46,000 5/15 | 23億5790万 | 20億8780万 | +5.57% 5/12 | -5.86% 8/25 |
| 2017年 3月期 | 1,545 309 3/21 309 3/13 | 1,195 239 9/29 | 13,200 66,000 11/22 | 22億5570万 | 17億4470万 | +8.05% 2/10 | -8.4% 7/1 |
| 2018年 3月期 | 2,100 420 1/22 420 1/19 | 1,390 278 4/17 278 4/11 | 16,400 82,000 10/16 | 30億6600万 | 20億2940万 | +11.58% 10/16 | -5.87% 2/6 |
| 2019年 3月期 | 1,960 392 5/10 | 1,510 12/25 | 35,700 3/18 | 28億6160万 | 22億460万 | +3.14% 2/8 | -8.87% 10/29 |
| 2020年 3月期 | 1,774 1/27 | 1,309 3/30 | 37,600 1/24 | 25億9004万 | 19億1114万 | +3.72% 1/15 | -14.93% 4/3 |
| 2021年 3月期 | 1,771 3/17 | 1,260 4/6 | 30,400 6/30 | 25億8566万 | 18億3960万 | +6.12% 3/15 | -6.33% 3/30 |
| 2022年 3月期 | 1,772 1/17 | 1,545 3/30 | 5,400 7/8 | 25億8712万 | 22億5570万 | +2.8% 1/17 | -4.49% 4/1 |
| 2023年 3月期 | 1,660 5/18 | 1,385 11/16 | 14,700 11/16 | 24億2360万 | 20億2210万 | +5.06% 3/6 | -10.17% 11/16 |
| 2024年 3月期 | 1,630 9/27 9/26 | 1,432 4/19 | 14,000 2/20 | 23億7980万 | 20億9072万 | +4.51% 8/10 | -5.15% 10/24 |
| 最新 | 1,507 2024/5/17 | 100 | 22億22万 | -1.89% 1,536 | |||
年間値上がり率
- 1996/12/27 vs 1995/12/29
- 20%（1.2倍）
- 1997/12/29 vs 1996/12/27
- -77%（0.23倍）
- 1998/12/25 vs 1997/12/29
- 14%（1.14倍）
- 1999/12/30 vs 1998/12/25
- 110%（2.1倍）
- 2000/12/29 vs 1999/12/30
- -37%（0.63倍）
- 2001/12/28 vs 2000/12/29
- -33%（0.67倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 9%（1.09倍）
- 2004/12/30 vs 2003/12/30
- 15%（1.15倍）
- 2005/12/30 vs 2004/12/30
- 77%（1.77倍）
- 2006/12/29 vs 2005/12/30
- -55%（0.45倍）
- 2007/12/28 vs 2006/12/29
- -53%（0.47倍）
- 2008/12/25 vs 2007/12/28
- -29%（0.71倍）
- 2009/12/29 vs 2008/12/25
- -19%（0.81倍）
- 2010/12/30 vs 2009/12/29
- 73%（1.73倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 25%（1.25倍）
- 2013/12/27 vs 2012/12/28
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/27
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 10%（1.1倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 52%（1.52倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/05/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
350円（2009/02/18） - 331%（4.31倍）
1,507円（5/17）