株価チャート
株価
5/17
- 前日 (5/16)
- 1,695
- 始値
- 1,685
- 高値
- 1,734
- 安値
- 1,685
- 終値 +2.06%
- 1,730
- 出来高 -33.33%
- 3,400
乖離率
- 株価(5日)
移動平均値 - -1.26%
1,752 - 株価(25日)
移動平均値 - -4.31%
1,808 - 出来高(5日)
移動平均値 - +10.39%
3,080
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 | 1,685 | 1,734 | 1,685 | 1,730 | +2.06% | 3,400 | 26億6420万 | -4.31% | 16.35 | 0.42 |
05/16 | 1,740 | 1,740 | 1,676 | 1,695 | -4.02% | 5,100 | 26億1030万 | -6.51% | 16.02 | 0.41 |
05/15 | 1,741 | 1,771 | 1,731 | 1,766 | +0.86% | 1,800 | 27億1964万 | -2.91% | 16.69 | 0.43 |
05/14 | 1,783 | 1,800 | 1,749 | 1,751 | -3.58% | 4,800 | 26億9654万 | -3.9% | 16.55 | 0.42 |
05/13 | 1,816 | 1,816 | 1,816 | 1,816 | +1.62% | 300 | 27億9664万 | -0.55% | 17.16 | 0.44 |
05/10 | 1,800 | 1,800 | 1,781 | 1,787 | -0.67% | 1,400 | 27億5198万 | -2.24% | 16.89 | 0.43 |
05/09 | 1,782 | 1,799 | 1,782 | 1,799 | +0.95% | 400 | 27億7046万 | -1.75% | 17 | 0.43 |
05/08 | 1,792 | 1,792 | 1,782 | 1,782 | -1.05% | 1,400 | 27億4428万 | -2.78% | 16.84 | 0.43 |
05/07 | 1,800 | 1,801 | 1,800 | 1,801 | +0.06% | 900 | 27億7354万 | -1.91% | 17.02 | 0.43 |
05/02 | 1,811 | 1,811 | 1,800 | 1,800 | -0.61% | 1,000 | 27億7200万 | -2.01% | 17.01 | 0.43 |
05/01 | 1,828 | 1,828 | 1,802 | 1,811 | -0.49% | 300 | 27億8894万 | -1.58% | 17.11 | 0.44 |
04/30 | 1,840 | 1,858 | 1,800 | 1,820 | -1.99% | 9,500 | 28億280万 | -1.19% | 17.2 | 0.44 |
04/26 | 1,817 | 1,857 | 1,793 | 1,857 | +2.03% | 11,300 | 28億5978万 | +0.76% | 17.55 | 0.45 |
04/25 | 1,826 | 1,826 | 1,819 | 1,820 | +0.61% | 600 | 28億280万 | -1.19% | 17.2 | 0.44 |
04/24 | 1,834 | 1,834 | 1,792 | 1,809 | -1.36% | 2,700 | 27億8586万 | -1.84% | 17.09 | 0.44 |
04/23 | 1,856 | 1,856 | 1,834 | 1,834 | -1.34% | 1,000 | 28億2436万 | -0.6% | 17.33 | 0.44 |
04/22 | 1,825 | 1,859 | 1,820 | 1,859 | +1.86% | 400 | 28億6286万 | +0.76% | 17.57 | 0.45 |
04/19 | 1,824 | 1,825 | 1,824 | 1,825 | +0.55% | 200 | 28億1050万 | -0.98% | 17.25 | 0.44 |
04/17 | 1,814 | 1,815 | 1,812 | 1,815 | +0.06% | 500 | 27億9510万 | -1.57% | 17.15 | 0.44 |
04/16 | 1,825 | 1,826 | 1,760 | 1,814 | -0.6% | 4,500 | 27億9356万 | -1.68% | 17.14 | 0.44 |
04/15 | 1,840 | 1,840 | 1,825 | 1,825 | -0.82% | 1,800 | 28億1050万 | -1.08% | 17.25 | 0.44 |
04/12 | 1,836 | 1,859 | 1,836 | 1,840 | -0.81% | 700 | 28億3360万 | -0.33% | 17.39 | 0.44 |
04/11 | 1,826 | 1,855 | 1,826 | 1,855 | +1.48% | 300 | 28億5670万 | +0.43% | 17.53 | 0.45 |
04/10 | 1,891 | 1,891 | 1,828 | 1,828 | -1.35% | 2,500 | 28億1512万 | -1.03% | 17.27 | 0.44 |
04/09 | 1,855 | 1,856 | 1,853 | 1,853 | -0.05% | 1,500 | 28億5362万 | +0.22% | 17.51 | 0.45 |
04/08 | 1,855 | 1,860 | 1,844 | 1,854 | -0.05% | 2,100 | 28億5516万 | +0.27% | 17.52 | 0.45 |
04/05 | 1,845 | 1,855 | 1,830 | 1,855 | +0.27% | 1,400 | 28億5670万 | +0.32% | 17.53 | 0.45 |
04/04 | 1,833 | 1,854 | 1,833 | 1,850 | 0% | 400 | 28億4900万 | +0.05% | 17.48 | 0.45 |
04/03 | 1,855 | 1,855 | 1,850 | 1,850 | -0.48% | 300 | 28億4900万 | +0.05% | 17.48 | 0.45 |
04/02 | 1,899 | 1,899 | 1,833 | 1,859 | -0.11% | 5,100 | 28億6286万 | +0.54% | 17.57 | 0.45 |
04/01 | 1,883 | 1,883 | 1,802 | 1,861 | +0.98% | 2,300 | 28億6594万 | +0.65% | 17.59 | 0.45 |
03/29 | 1,890 | 1,890 | 1,843 | 1,843 | -0.38% | 1,000 | 28億3822万 | -0.32% | 13.21 | 0.44 |
03/28 | 1,801 | 1,859 | 1,801 | 1,850 | 0% | 400 | 28億4900万 | 0% | 13.26 | 0.45 |
03/27 | 1,860 | 1,860 | 1,850 | 1,850 | -1.28% | 200 | 28億4900万 | -0.05% | 13.26 | 0.45 |
03/26 | 1,859 | 1,874 | 1,840 | 1,874 | +1.57% | 2,800 | 28億8596万 | +1.19% | 13.43 | 0.45 |
03/25 | 1,845 | 1,875 | 1,835 | 1,845 | 0% | 4,600 | 28億4130万 | -0.38% | 13.22 | 0.45 |
03/22 | 1,876 | 1,876 | 1,835 | 1,845 | +0.27% | 2,100 | 28億4130万 | -0.38% | 13.22 | 0.45 |
03/21 | 1,834 | 1,853 | 1,827 | 1,840 | +0.33% | 1,200 | 28億3360万 | -0.7% | 13.19 | 0.44 |
03/19 | 1,852 | 1,852 | 1,834 | 1,834 | -1.4% | 4,200 | 28億2436万 | -1.08% | 13.14 | 0.44 |
03/18 | 1,852 | 1,860 | 1,821 | 1,860 | +0.98% | 2,600 | 28億6440万 | +0.27% | 13.33 | 0.45 |
03/15 | 1,829 | 1,842 | 1,819 | 1,842 | +1.26% | 2,800 | 28億3668万 | -0.75% | 13.2 | 0.44 |
03/14 | 1,810 | 1,819 | 1,810 | 1,819 | -0.6% | 600 | 28億126万 | -2.1% | 13.04 | 0.44 |
03/13 | 1,849 | 1,849 | 1,809 | 1,830 | -1.08% | 800 | 28億1820万 | -1.72% | 13.11 | 0.44 |
03/12 | 1,819 | 1,852 | 1,819 | 1,850 | +1.7% | 1,400 | 28億4900万 | -0.8% | 13.26 | 0.45 |
03/11 | 1,830 | 1,830 | 1,752 | 1,819 | -1.46% | 2,300 | 28億126万 | -2.57% | 13.04 | 0.44 |
03/08 | 1,842 | 1,857 | 1,842 | 1,846 | -0.59% | 800 | 28億4284万 | -1.39% | 13.23 | 0.45 |
03/07 | 1,845 | 1,873 | 1,840 | 1,857 | -0.7% | 3,000 | 28億5978万 | -1.01% | 13.31 | 0.45 |
03/06 | 1,884 | 1,884 | 1,870 | 1,870 | -0.27% | 200 | 28億7980万 | -0.48% | 13.4 | 0.45 |
03/05 | 1,858 | 1,875 | 1,858 | 1,875 | +0.91% | 800 | 28億8750万 | -0.37% | 13.44 | 0.45 |
03/04 | 1,852 | 1,858 | 1,846 | 1,858 | +0.38% | 1,800 | 28億6132万 | -1.69% | 13.31 | 0.45 |
03/01 | 1,851 | 1,867 | 1,851 | 1,851 | 0% | 4,300 | 28億5054万 | -2.37% | 13.26 | 0.45 |
02/29 | 1,855 | 1,855 | 1,842 | 1,851 | -0.22% | 1,100 | 28億5054万 | -2.63% | 13.26 | 0.45 |
02/28 | 1,853 | 1,872 | 1,853 | 1,855 | +0.16% | 2,800 | 28億5670万 | -2.68% | 13.29 | 0.45 |
02/27 | 1,860 | 1,860 | 1,852 | 1,852 | 0% | 1,500 | 28億5208万 | -3.04% | 13.27 | 0.45 |
02/26 | 1,860 | 1,872 | 1,851 | 1,852 | -0.48% | 19,800 | 28億5208万 | -3.14% | 13.27 | 0.45 |
02/22 | 1,887 | 1,887 | 1,860 | 1,861 | +0.16% | 1,800 | 28億6594万 | -2.77% | 13.34 | 0.45 |
02/21 | 1,846 | 1,860 | 1,846 | 1,858 | -0.85% | 1,200 | 28億6132万 | -3.03% | 13.31 | 0.45 |
02/20 | 1,889 | 1,890 | 1,874 | 1,874 | -0.79% | 1,000 | 28億8596万 | -2.24% | 13.43 | 0.45 |
02/19 | 1,861 | 1,896 | 1,861 | 1,889 | +1.56% | 1,900 | 29億906万 | -1.56% | 13.54 | 0.46 |
02/16 | 1,875 | 1,916 | 1,857 | 1,860 | -0.16% | 2,900 | 28億6440万 | -3.02% | 13.33 | 0.45 |
02/15 | 1,860 | 1,863 | 1,850 | 1,863 | +0.16% | 1,900 | 28億6902万 | -2.97% | 13.35 | 0.45 |
02/14 | 1,855 | 1,861 | 1,840 | 1,860 | +0.22% | 1,600 | 28億6440万 | -3.13% | 13.33 | 0.45 |
02/13 | 1,845 | 1,875 | 1,836 | 1,856 | -0.48% | 2,900 | 28億5824万 | -3.38% | 13.3 | 0.45 |
02/09 | 1,883 | 1,883 | 1,865 | 1,865 | -0.96% | 2,100 | 28億7210万 | -2.92% | 13.36 | 0.45 |
02/08 | 1,888 | 1,890 | 1,883 | 1,883 | -0.74% | 1,200 | 28億9982万 | -1.93% | 13.49 | 0.45 |
02/07 | 1,882 | 1,897 | 1,881 | 1,897 | -0.47% | 2,800 | 29億2138万 | -1.2% | 13.59 | 0.46 |
02/06 | 1,902 | 1,906 | 1,882 | 1,906 | -0.1% | 4,900 | 29億3524万 | -0.68% | 13.66 | 0.46 |
02/05 | 1,915 | 1,920 | 1,903 | 1,908 | -0.63% | 3,100 | 29億3832万 | -0.52% | 13.67 | 0.46 |
02/02 | 1,935 | 1,935 | 1,918 | 1,920 | -1.29% | 3,000 | 29億5680万 | +0.16% | 13.76 | 0.46 |
02/01 | 1,921 | 1,987 | 1,921 | 1,945 | +0.83% | 5,700 | 29億9530万 | +1.46% | 13.94 | 0.47 |
01/31 | 1,921 | 1,940 | 1,921 | 1,929 | -0.05% | 3,100 | 29億7066万 | +0.78% | 13.82 | 0.47 |
01/30 | 1,944 | 1,962 | 1,925 | 1,930 | -0.77% | 9,000 | 29億7220万 | +0.89% | 13.83 | 0.47 |
01/29 | 1,950 | 1,960 | 1,910 | 1,945 | -6.58% | 37,100 | 29億9530万 | +1.62% | 13.94 | 0.47 |
01/26 | 2,018 | 2,100 | 1,981 | 2,082 | +3.94% | 27,900 | 32億628万 | +8.83% | 14.92 | 0.5 |
01/25 | 2,020 | 2,020 | 1,969 | 2,003 | +1.16% | 10,000 | 30億8462万 | +5.09% | 14.35 | 0.48 |
01/24 | 1,990 | 2,020 | 1,935 | 1,980 | +0.15% | 8,200 | 30億4920万 | +4.16% | 14.19 | 0.48 |
01/23 | 1,948 | 1,988 | 1,937 | 1,977 | +1.18% | 8,300 | 30億4458万 | +4.33% | 14.17 | 0.48 |
01/22 | 1,913 | 1,954 | 1,901 | 1,954 | +2.3% | 9,000 | 30億916万 | +3.39% | 14 | 0.47 |
01/19 | 1,893 | 1,915 | 1,893 | 1,910 | +0.95% | 1,600 | 29億4140万 | +1.17% | 13.69 | 0.46 |
01/18 | 1,905 | 1,925 | 1,892 | 1,892 | -0.68% | 1,600 | 29億1368万 | +0.21% | 13.56 | 0.46 |
01/17 | 1,911 | 1,921 | 1,886 | 1,905 | +0.63% | 3,300 | 29億3370万 | +0.74% | 13.65 | 0.46 |
01/16 | 1,931 | 1,950 | 1,890 | 1,893 | -1.46% | 4,200 | 29億1522万 | -0.32% | 13.57 | 0.46 |
01/15 | 1,881 | 1,954 | 1,880 | 1,921 | +2.62% | 6,700 | 29億5834万 | +0.63% | 13.77 | 0.46 |
01/12 | 1,886 | 1,905 | 1,862 | 1,872 | -1.06% | 3,200 | 28億8288万 | -2.25% | 13.42 | 0.45 |
01/11 | 1,878 | 1,905 | 1,875 | 1,892 | +0.85% | 2,800 | 29億1368万 | -1.46% | 13.56 | 0.46 |
01/10 | 1,860 | 1,877 | 1,858 | 1,876 | -0.05% | 1,000 | 28億8904万 | -2.44% | 13.44 | 0.45 |
01/09 | 1,874 | 1,898 | 1,857 | 1,877 | +1.19% | 2,400 | 28億9058万 | -2.49% | 13.45 | 0.45 |
01/05 | 1,887 | 1,970 | 1,855 | 1,855 | 0% | 7,300 | 28億5670万 | -3.74% | 13.29 | 0.45 |
01/04 | 1,874 | 1,874 | 1,847 | 1,855 | -1.75% | 3,300 | 28億5670万 | -3.74% | 13.29 | 0.45 |
2023 | ||||||||||
12/29 | 1,861 | 1,892 | 1,861 | 1,888 | +1.12% | 1,700 | 29億752万 | -1.97% | 13.53 | 0.5 |
12/28 | 1,878 | 1,892 | 1,862 | 1,867 | -0.59% | 1,900 | 28億7518万 | -3.01% | 13.38 | 0.49 |
12/27 | 1,870 | 1,899 | 1,863 | 1,878 | +0.27% | 5,200 | 28億9212万 | -2.44% | 13.46 | 0.5 |
12/26 | 1,901 | 1,918 | 1,873 | 1,873 | -2.4% | 2,000 | 28億8442万 | -2.6% | 13.42 | 0.49 |
12/25 | 1,905 | 1,945 | 1,863 | 1,919 | +2.18% | 3,600 | 29億5526万 | -0.16% | 13.75 | 0.51 |
12/22 | 1,918 | 1,918 | 1,874 | 1,878 | -1.52% | 1,700 | 28億9212万 | -2.09% | 13.46 | 0.5 |
12/21 | 1,920 | 1,920 | 1,895 | 1,907 | -2.1% | 2,600 | 29億3678万 | -0.42% | 13.67 | 0.5 |
12/20 | 1,920 | 1,965 | 1,912 | 1,948 | +1.46% | 5,900 | 29億9992万 | +1.88% | 13.96 | 0.51 |
12/19 | 1,932 | 1,935 | 1,891 | 1,920 | +0.37% | 5,900 | 29億5680万 | +0.73% | 13.76 | 0.51 |
12/18 | 1,861 | 1,956 | 1,861 | 1,913 | +1.76% | 3,200 | 29億4602万 | +0.58% | 13.71 | 0.5 |
12/15 | 1,824 | 1,893 | 1,824 | 1,880 | +3.07% | 1,900 | 28億9520万 | -0.95% | 13.47 | 0.5 |
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 | |
2007年 3月期 | 2,530 253 4/12 | 1,920 192 11/22 192 7/19 | 3,700 37,000 5/18 | - | - | +9.99% 8/21 | -13.01% 6/9 |
2008年 3月期 | 2,210 221 6/1 | 1,650 165 1/23 | 2,700 27,000 7/12 | - | - | +7.76% 2/4 | -12.49% 1/23 |
2009年 3月期 | 2,100 210 4/22 | 1,400 140 3/31 | 3,900 39,000 4/22 | - | - | +20.34% 1/7 | -13.81% 10/30 |
2010年 3月期 | 1,720 172 9/25 172 9/2 | 1,270 127 2/15 | 2,400 24,000 12/1 | - | - | +9.25% 9/2 | -10.53% 12/1 |
2011年 3月期 | 1,430 143 5/12 | 800 80 3/17 | 3,300 33,000 3/24 | 22億220万 | 12億3200万 | +6.69% 4/4 | -19.55% 3/17 |
2012年 3月期 | 1,120 112 3/21 112 1/25 | 700 70 11/30 70 11/29 他3件 | 158,200 1,582,000 1/25 | 17億2480万 | 10億7800万 | +21.33% 1/25 | -13.9% 5/15 |
2013年 3月期 | 1,560 156 3/18 | 770 77 8/8 77 6/4 | 124,600 1,246,000 3/18 | 24億240万 | 11億8580万 | +22.28% 3/4 | -11.12% 6/6 |
2014年 3月期 | 1,530 153 5/9 | 910 91 6/7 | 26,300 263,000 9/17 | 23億5620万 | 14億140万 | +15.88% 5/8 | -23.78% 6/7 |
2015年 3月期 | 3,130 313 9/26 | 1,120 112 5/21 | 703,400 7,034,000 7/28 | 48億2020万 | 17億2480万 | +42.19% 9/1 | -24.63% 11/4 |
2016年 3月期 | 2,580 258 4/27 | 1,070 107 2/17 107 2/15 | 121,000 1,210,000 4/27 | 39億7320万 | 16億4780万 | +15.87% 3/14 | -27.53% 8/25 |
2017年 3月期 | 4,660 466 10/19 | 1,100 110 4/8 | 318,800 3,188,000 10/4 | 71億7640万 | 16億9400万 | +72.15% 10/4 | -29.97% 11/9 |
2018年 3月期 | 3,970 397 1/22 | 2,280 228 6/20 | 482,400 4,824,000 10/20 | 61億1380万 | 35億1120万 | +28.34% 10/23 | -13.31% 2/6 |
2019年 3月期 | 3,745 11/26 | 1,839 12/26 | 165,700 11/26 | 57億6730万 | 28億3206万 | +33.15% 11/26 | -31.58% 12/26 |
2020年 3月期 | 2,775 12/24 | 1,395 3/17 | 27,500 12/24 | 42億7350万 | 21億4830万 | +19.14% 12/24 | -27.74% 3/16 |
2021年 3月期 | 2,052 9/4 | 1,589 4/30 | 43,200 9/4 | 31億6008万 | 24億4706万 | +15.77% 9/4 | -5.49% 11/2 |
2022年 3月期 | 1,833 9/22 | 1,218 3/9 3/8 | 26,300 9/22 | 28億2282万 | 18億7572万 | +4.06% 8/17 | -10.56% 1/27 |
2023年 3月期 | 1,534 1/27 | 1,260 1/17 | 29,100 1/27 | 23億6236万 | 19億4040万 | +103.83% 4/17 | -6.31% 12/27 |
2024年 3月期 | 3,585 4/18 | 1,350 4/4 | 616,800 4/18 | 55億2090万 | 20億7900万 | +18.72% 8/30 | -16.57% 10/6 |
最新 | 1,730 2024/5/17 | 3,400 | 26億6420万 | -4.31% 1,808 |
年間値上がり率
- 1984/12/27 vs 1983/12/27
- 13%(1.13倍)
- 1985/12/28 vs 1984/12/27
- 63%(1.63倍)
- 1986/12/26 vs 1985/12/28
- 11%(1.11倍)
- 1987/12/26 vs 1986/12/26
- 10%(1.1倍)
- 1988/12/27 vs 1987/12/26
- 34%(1.34倍)
- 1989/12/29 vs 1988/12/27
- 48%(1.48倍)
- 1990/12/25 vs 1989/12/29
- -45%(0.55倍)
- 1991/12/30 vs 1990/12/25
- -14%(0.86倍)
- 1992/12/28 vs 1991/12/30
- -32%(0.68倍)
- 1993/12/29 vs 1992/12/28
- 16%(1.16倍)
- 1994/12/29 vs 1993/12/29
- 28%(1.28倍)
- 1995/12/29 vs 1994/12/29
- -5%(0.95倍)
- 1996/12/30 vs 1995/12/29
- 21%(1.21倍)
- 1997/12/25 vs 1996/12/30
- -61%(0.39倍)
- 1998/12/28 vs 1997/12/25
- 6%(1.06倍)
- 1999/12/24 vs 1998/12/28
- -4%(0.96倍)
- 2000/12/26 vs 1999/12/24
- 2%(1.02倍)
- 2001/12/28 vs 2000/12/26
- 8%(1.08倍)
- 2002/12/30 vs 2001/12/28
- -45%(0.55倍)
- 2003/12/30 vs 2002/12/30
- 1%(1.01倍)
- 2004/12/30 vs 2003/12/30
- 34%(1.34倍)
- 2005/12/30 vs 2004/12/30
- 56%(1.56倍)
- 2006/12/27 vs 2005/12/30
- -16%(0.84倍)
- 2007/12/28 vs 2006/12/27
- -6%(0.94倍)
- 2008/12/29 vs 2007/12/28
- -18%(0.82倍)
- 2009/12/30 vs 2008/12/29
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- -36%(0.64倍)
- 2011/12/29 vs 2010/12/30
- -20%(0.8倍)
- 2012/12/28 vs 2011/12/29
- 20%(1.2倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- 47%(1.47倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- 110%(2.1倍)
- 2017/12/29 vs 2016/12/30
- -12%(0.88倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- -12%(0.88倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 45%(1.45倍)
- 2024/05/17 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
700円(2011/11/30) - 147%(2.47倍)
1,730円(5/17)