株価チャート
株価
5/26
- 前日 (5/25)
- 1,530
- 始値
- 1,530
- 高値
- 1,530
- 安値
- 1,454
- 終値 -1.44%
- 1,508
- 出来高 +71.43%
- 2,400
乖離率
- 株価（5日）
移動平均値 - -0.2%
1,511 - 株価（25日）
移動平均値 - +1.82%
1,481 - 出来高（5日）
移動平均値 - +50%
1,600
2022/12/19～2023/05/26
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | ||||||||||
| 05/26 | 1,530 | 1,530 | 1,454 | 1,508 | -1.44% | 2,400 | 42億3276万 | +1.82% | 4.25 | 0.38 |
| 05/25 | 1,535 | 1,535 | 1,498 | 1,530 | +2% | 1,400 | 42億9451万 | +3.52% | 4.32 | 0.39 |
| 05/24 | 1,495 | 1,510 | 1,495 | 1,500 | -0.73% | 600 | 42億1030万 | +1.69% | 4.23 | 0.38 |
| 05/23 | 1,506 | 1,543 | 1,496 | 1,511 | +0.4% | 2,800 | 42億4118万 | +2.51% | 4.26 | 0.38 |
| 05/22 | 1,500 | 1,513 | 1,500 | 1,505 | +0.4% | 800 | 42億2434万 | +2.24% | 4.25 | 0.38 |
| 05/19 | 1,501 | 1,515 | 1,499 | 1,499 | -1.06% | 5,100 | 42億750万 | +1.97% | 4.23 | 0.38 |
| 05/18 | 1,532 | 1,538 | 1,500 | 1,515 | -0.33% | 2,200 | 42億5241万 | +3.27% | 4.27 | 0.38 |
| 05/17 | 1,533 | 1,542 | 1,519 | 1,520 | +0.4% | 3,400 | 42億6644万 | +3.83% | 4.29 | 0.38 |
| 05/16 | 1,504 | 1,524 | 1,504 | 1,514 | +1.14% | 1,900 | 42億4960万 | +3.63% | 4.27 | 0.38 |
| 05/15 | 1,484 | 1,512 | 1,473 | 1,497 | +1.63% | 1,800 | 42億188万 | +2.67% | 4.22 | 0.38 |
| 05/12 | 1,476 | 1,476 | 1,473 | 1,473 | -0.27% | 300 | 41億3452万 | +1.17% | 4.16 | 0.37 |
| 05/11 | 1,487 | 1,487 | 1,471 | 1,477 | -0.67% | 1,800 | 41億4574万 | +1.58% | 4.17 | 0.37 |
| 05/10 | 1,466 | 1,487 | 1,460 | 1,487 | +0.61% | 5,500 | 41億7381万 | +2.34% | 4.19 | 0.38 |
| 05/09 | 1,478 | 1,478 | 1,459 | 1,478 | 0% | 2,500 | 41億4855万 | +1.86% | 4.17 | 0.37 |
| 05/08 | 1,460 | 1,478 | 1,460 | 1,478 | +1.23% | 3,700 | 41億4855万 | +2.07% | 4.17 | 0.37 |
| 05/02 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 300 | 40億9803万 | +0.97% | 4.12 | 0.37 |
| 05/01 | 1,451 | 1,468 | 1,450 | 1,460 | +0.69% | 2,200 | 40億9803万 | +1.04% | 4.12 | 0.37 |
| 04/28 | 1,455 | 1,455 | 1,450 | 1,450 | +0.62% | 200 | 40億6996万 | +0.49% | 4.09 | 0.37 |
| 04/26 | 1,460 | 1,470 | 1,441 | 1,441 | -0.69% | 1,500 | 40億4470万 | -0.07% | 4.07 | 0.36 |
| 04/25 | 1,460 | 1,460 | 1,451 | 1,451 | -0.27% | 200 | 40億7277万 | +0.76% | 4.09 | 0.37 |
| 04/21 | 1,450 | 1,455 | 1,449 | 1,455 | +0.34% | 3,400 | 40億8399万 | +1.11% | 4.1 | 0.37 |
| 04/20 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 100 | 40億6996万 | +0.83% | 4.09 | 0.37 |
| 04/19 | 1,430 | 1,451 | 1,430 | 1,450 | -0.68% | 1,400 | 40億6996万 | +0.76% | 4.09 | 0.37 |
| 04/18 | 1,450 | 1,460 | 1,449 | 1,460 | +0.69% | 500 | 40億9803万 | +1.39% | 4.12 | 0.37 |
| 04/17 | 1,450 | 1,450 | 1,450 | 1,450 | +0.69% | 100 | 40億6996万 | +0.69% | 4.09 | 0.37 |
| 04/14 | 1,460 | 1,460 | 1,440 | 1,440 | -1.37% | 1,100 | 40億4189万 | -0.07% | 4.06 | 0.36 |
| 04/13 | 1,460 | 1,460 | 1,460 | 1,460 | -0.68% | 100 | 40億9803万 | +1.25% | 4.12 | 0.37 |
| 04/12 | 1,460 | 1,470 | 1,445 | 1,470 | +0.68% | 2,100 | 41億2610万 | +1.94% | 4.15 | 0.37 |
| 04/11 | 1,460 | 1,470 | 1,460 | 1,460 | +0.69% | 900 | 40億9803万 | +1.25% | 4.12 | 0.37 |
| 04/10 | 1,449 | 1,458 | 1,449 | 1,450 | +0.69% | 1,200 | 40億6996万 | +0.49% | 4.09 | 0.37 |
| 04/05 | 1,440 | 1,441 | 1,440 | 1,440 | 0% | 2,300 | 40億4189万 | -0.21% | 4.06 | 0.36 |
| 04/04 | 1,437 | 1,440 | 1,437 | 1,440 | -0.14% | 1,800 | 40億4189万 | -0.14% | 4.06 | 0.36 |
| 04/03 | 1,432 | 1,458 | 1,432 | 1,442 | +0.49% | 1,300 | 40億4750万 | +0.07% | 4.07 | 0.36 |
| 03/31 | 1,448 | 1,453 | 1,435 | 1,435 | -0.69% | 900 | 40億2786万 | -0.42% | 5.67 | 0.36 |
| 03/30 | 1,430 | 1,447 | 1,430 | 1,445 | +1.05% | 800 | 40億5593万 | +0.35% | 5.71 | 0.36 |
| 03/29 | 1,439 | 1,439 | 1,420 | 1,430 | -0.63% | 1,000 | 40億1382万 | -0.63% | 5.65 | 0.36 |
| 03/28 | 1,435 | 1,440 | 1,435 | 1,439 | +0.63% | 1,000 | 40億3908万 | +0.07% | 5.68 | 0.36 |
| 03/27 | 1,420 | 1,430 | 1,420 | 1,430 | +1.06% | 1,000 | 40億1382万 | -0.42% | 5.65 | 0.36 |
| 03/24 | 1,430 | 1,430 | 1,415 | 1,415 | -1.05% | 600 | 39億7172万 | -1.46% | 5.59 | 0.36 |
| 03/23 | 1,419 | 1,430 | 1,414 | 1,430 | +0.7% | 800 | 40億1382万 | -0.35% | 5.65 | 0.36 |
| 03/22 | 1,420 | 1,420 | 1,420 | 1,420 | +0.14% | 300 | 39億8575万 | -0.98% | 5.61 | 0.36 |
| 03/20 | 1,420 | 1,421 | 1,418 | 1,418 | 0% | 1,300 | 39億8014万 | -1.18% | 5.6 | 0.36 |
| 03/17 | 1,415 | 1,419 | 1,415 | 1,418 | +0.57% | 500 | 39億8014万 | -1.18% | 5.6 | 0.36 |
| 03/16 | 1,421 | 1,421 | 1,410 | 1,410 | -0.84% | 1,700 | 39億5768万 | -1.74% | 5.57 | 0.36 |
| 03/15 | 1,422 | 1,422 | 1,422 | 1,422 | -0.56% | 200 | 39億9137万 | -0.97% | 5.62 | 0.36 |
| 03/14 | 1,440 | 1,440 | 1,430 | 1,430 | -2.59% | 5,500 | 40億1382万 | -0.42% | 5.65 | 0.36 |
| 03/13 | 1,460 | 1,469 | 1,457 | 1,468 | -0.07% | 3,200 | 41億2048万 | +2.3% | 5.8 | 0.37 |
| 03/10 | 1,470 | 1,470 | 1,469 | 1,469 | -0.68% | 400 | 41億2329万 | +2.51% | 5.8 | 0.37 |
| 03/09 | 1,475 | 1,483 | 1,475 | 1,479 | +0.27% | 900 | 41億5136万 | +3.35% | 5.84 | 0.37 |
| 03/08 | 1,450 | 1,478 | 1,450 | 1,475 | +1.72% | 900 | 41億4013万 | +3.29% | 5.83 | 0.37 |
| 03/07 | 1,466 | 1,466 | 1,450 | 1,450 | -0.96% | 900 | 40億6996万 | +1.68% | 5.73 | 0.37 |
| 03/06 | 1,478 | 1,478 | 1,462 | 1,464 | -0.95% | 1,400 | 41億926万 | +2.81% | 5.78 | 0.37 |
| 03/03 | 1,468 | 1,478 | 1,468 | 1,478 | +0.82% | 1,200 | 41億4855万 | +3.94% | 5.84 | 0.37 |
| 03/02 | 1,462 | 1,466 | 1,456 | 1,466 | +0.76% | 600 | 41億1487万 | +3.24% | 5.79 | 0.37 |
| 03/01 | 1,427 | 1,460 | 1,427 | 1,455 | +2.54% | 3,700 | 40億8399万 | +2.61% | 5.75 | 0.37 |
| 02/28 | 1,428 | 1,428 | 1,419 | 1,419 | -0.56% | 1,300 | 39億8295万 | +0.21% | 5.6 | 0.36 |
| 02/27 | 1,431 | 1,431 | 1,427 | 1,427 | +0.07% | 300 | 40億540万 | +0.85% | 5.64 | 0.36 |
| 02/24 | 1,425 | 1,426 | 1,424 | 1,426 | +1.13% | 600 | 40億259万 | +0.78% | 5.63 | 0.36 |
| 02/22 | 1,413 | 1,415 | 1,410 | 1,410 | -0.35% | 1,000 | 39億5768万 | -0.28% | 5.57 | 0.36 |
| 02/21 | 1,425 | 1,425 | 1,410 | 1,415 | +0.35% | 1,300 | 39億7172万 | +0.07% | 5.59 | 0.36 |
| 02/20 | 1,408 | 1,410 | 1,408 | 1,410 | +0.14% | 500 | 39億5768万 | -0.14% | 5.57 | 0.36 |
| 02/16 | 1,405 | 1,408 | 1,405 | 1,408 | -0.14% | 500 | 39億5207万 | -0.28% | 5.56 | 0.36 |
| 02/15 | 1,406 | 1,410 | 1,406 | 1,410 | +0.71% | 900 | 39億5768万 | -0.14% | 5.57 | 0.36 |
| 02/14 | 1,411 | 1,411 | 1,400 | 1,400 | -0.78% | 1,800 | 39億2962万 | -0.85% | 5.53 | 0.35 |
| 02/13 | 1,431 | 1,431 | 1,407 | 1,411 | -1.47% | 600 | 39億6049万 | 0% | 5.57 | 0.36 |
| 02/10 | 1,407 | 1,432 | 1,407 | 1,432 | +1.06% | 2,800 | 40億1944万 | +1.56% | 5.66 | 0.36 |
| 02/09 | 1,417 | 1,417 | 1,416 | 1,417 | -0.84% | 400 | 39億7733万 | +0.64% | 5.6 | 0.36 |
| 02/08 | 1,420 | 1,429 | 1,420 | 1,429 | +0.49% | 1,000 | 40億1102万 | +1.56% | 5.64 | 0.36 |
| 02/07 | 1,418 | 1,422 | 1,415 | 1,422 | +0.14% | 2,600 | 39億9137万 | +1.14% | 5.62 | 0.36 |
| 02/06 | 1,420 | 1,420 | 1,420 | 1,420 | +0.35% | 300 | 39億8575万 | +1.07% | 5.61 | 0.36 |
| 02/03 | 1,418 | 1,418 | 1,415 | 1,415 | +0.14% | 700 | 39億7172万 | +0.78% | 5.59 | 0.36 |
| 02/02 | 1,405 | 1,413 | 1,405 | 1,413 | -0.49% | 700 | 39億6611万 | +0.71% | 5.58 | 0.36 |
| 02/01 | 1,413 | 1,420 | 1,413 | 1,420 | 0% | 3,100 | 39億8575万 | +1.21% | 5.61 | 0.36 |
| 01/31 | 1,422 | 1,422 | 1,411 | 1,420 | +0.35% | 600 | 39億8575万 | +1.28% | 5.61 | 0.36 |
| 01/30 | 1,427 | 1,427 | 1,415 | 1,415 | +0.35% | 1,100 | 39億7172万 | +0.93% | 5.59 | 0.36 |
| 01/27 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 600 | 39億5768万 | +0.5% | 5.57 | 0.36 |
| 01/26 | 1,428 | 1,428 | 1,380 | 1,410 | -0.77% | 3,600 | 39億5768万 | +0.43% | 5.57 | 0.36 |
| 01/25 | 1,412 | 1,421 | 1,412 | 1,421 | +0.78% | 200 | 39億8856万 | +1.07% | 5.61 | 0.36 |
| 01/24 | 1,410 | 1,410 | 1,410 | 1,410 | 0% | 100 | 39億5768万 | +0.14% | 5.57 | 0.36 |
| 01/23 | 1,410 | 1,410 | 1,405 | 1,410 | +0.36% | 500 | 39億5768万 | 0% | 5.57 | 0.36 |
| 01/20 | 1,407 | 1,407 | 1,405 | 1,405 | 0% | 400 | 39億4365万 | -0.5% | 5.55 | 0.35 |
| 01/18 | 1,393 | 1,405 | 1,393 | 1,405 | 0% | 600 | 39億4365万 | -0.71% | 5.55 | 0.35 |
| 01/17 | 1,405 | 1,405 | 1,405 | 1,405 | -0.21% | 400 | 39億4365万 | -0.92% | 5.55 | 0.35 |
| 01/16 | 1,389 | 1,410 | 1,389 | 1,408 | +1.88% | 1,200 | 39億5207万 | -0.91% | 5.56 | 0.36 |
| 01/13 | 1,413 | 1,413 | 1,382 | 1,382 | -2.26% | 900 | 38億7909万 | -2.88% | 5.46 | 0.35 |
| 01/11 | 1,398 | 1,414 | 1,398 | 1,414 | +1.8% | 1,500 | 39億6891万 | -0.98% | 5.58 | 0.36 |
| 01/10 | 1,404 | 1,409 | 1,385 | 1,389 | -1.63% | 500 | 38億9874万 | -2.94% | 5.49 | 0.35 |
| 01/06 | 1,376 | 1,412 | 1,375 | 1,412 | +2.54% | 900 | 39億6330万 | -1.67% | 5.58 | 0.36 |
| 01/05 | 1,388 | 1,391 | 1,377 | 1,377 | -0.72% | 2,300 | 38億6506万 | -4.31% | 5.44 | 0.35 |
| 01/04 | 1,387 | 1,391 | 1,387 | 1,387 | -0.07% | 1,600 | 38億9313万 | -4.01% | 5.48 | 0.35 |
| 2022 | ||||||||||
| 12/30 | 1,386 | 1,396 | 1,386 | 1,388 | -0.72% | 1,000 | 38億9593万 | -4.28% | 5.48 | 0.35 |
| 12/29 | 1,403 | 1,403 | 1,398 | 1,398 | -0.14% | 10,300 | 39億2400万 | -3.85% | 5.52 | 0.35 |
| 12/28 | 1,394 | 1,400 | 1,388 | 1,400 | +0.86% | 1,600 | 39億2962万 | -4.04% | 5.53 | 0.35 |
| 12/27 | 1,388 | 1,395 | 1,388 | 1,388 | -0.64% | 1,600 | 38億9593万 | -5.13% | 5.48 | 0.35 |
| 12/26 | 1,383 | 1,405 | 1,376 | 1,397 | -0.29% | 10,600 | 39億2120万 | -4.77% | 5.52 | 0.35 |
| 12/23 | 1,402 | 1,403 | 1,401 | 1,401 | -0.07% | 3,200 | 39億3242万 | -4.76% | 5.53 | 0.35 |
| 12/22 | 1,400 | 1,414 | 1,400 | 1,402 | +0.14% | 3,600 | 39億3523万 | -4.95% | 5.54 | 0.35 |
| 12/21 | 1,406 | 1,407 | 1,400 | 1,400 | -1.06% | 6,600 | 39億2962万 | -5.47% | 5.53 | 0.35 |
| 12/20 | 1,448 | 1,448 | 1,415 | 1,415 | -1.8% | 6,300 | 39億7172万 | -4.78% | 5.59 | 0.35 |
| 12/19 | 1,436 | 1,468 | 1,436 | 1,441 | +0.07% | 5,600 | 40億4470万 | -3.29% | 5.69 | 0.36 |
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 | 3,750 750 10/3 | 2,250 450 3/17 | 647,600 3,238,000 6/8 | - | - | +19.33% 8/28 | -15.3% 1/7 |
| 2009年 3月期 | 2,615 523 5/28 | 815 163 12/3 | 19,600 98,000 12/15 | - | - | +13.75% 5/28 | -37.55% 11/21 |
| 2010年 3月期 | 1,190 238 10/20 | 705 141 4/17 | 8,800 44,000 6/10 | - | - | +25.59% 5/19 | -12.92% 11/5 |
| 2011年 3月期 | 2,250 450 3/10 450 3/8 | 1,145 229 4/2 | 13,800 69,000 5/31 | 61億1183万 | 31億1024万 | +41.77% 6/1 | -22.8% 3/15 |
| 2012年 3月期 | 2,200 440 4/20 440 4/19 | 1,545 309 8/18 | 6,800 34,000 8/25 | 59億7601万 | 41億9679万 | +21.99% 9/1 | -14.01% 6/6 |
| 2013年 3月期 | 1,700 340 9/5 340 8/30 他2件 | 1,110 222 12/18 | 11,200 56,000 3/7 | 46億1783万 | 30億1517万 | +23.55% 5/8 | -13.28% 12/18 |
| 2014年 3月期 | 1,900 380 3/17 | 1,020 204 12/25 | 52,800 264,000 3/12 | 51億9074万 | 27億7069万 | +31.94% 3/17 | -10.27% 11/6 |
| 2015年 3月期 | 1,515 303 4/1 | 1,090 218 1/13 | 7,800 39,000 12/8 | 41億3893万 | 29億7850万 | +7.59% 6/23 | -8.08% 5/22 |
| 2016年 3月期 | 1,260 252 6/9 252 5/7 | 980 196 3/25 196 3/15 | 6,000 30,000 4/28 | 34億4304万 | 26億7792万 | +11.81% 5/20 | -10.9% 4/13 |
| 2017年 3月期 | 2,730 546 3/10 | 850 170 4/13 | 101,600 508,000 2/13 | 75億3253万 | 23億2268万 | +29.41% 2/16 | -22.26% 4/12 |
| 2018年 3月期 | 4,940 10/17 | 1,840 368 4/13 368 4/12 | 86,500 11/1 | 136億3030万 | 50億7687万 | +28.74% 8/22 | -19.92% 11/15 |
| 2019年 3月期 | 5,640 1/30 | 1,287 10/29 | 1,114,400 12/6 | 155億6173万 | 35億5105万 | +160.07% 12/10 | -20.46% 7/5 |
| 2020年 3月期 | 4,095 5/9 | 1,370 3/23 3/19 | 158,800 1/15 | 112億9880万 | 37億9157万 | +16.11% 10/1 | -35.08% 3/19 |
| 2021年 3月期 | 2,540 11/25 | 1,380 4/6 | 700,700 11/24 | 70億6519万 | 38億1924万 | +42.8% 11/24 | -11.92% 12/28 |
| 2022年 3月期 | 2,118 1/11 | 1,464 3/9 | 21,800 12/29 | 59億1615万 | 40億8935万 | +22.51% 12/30 | -11.79% 2/15 |
| 2023年 3月期 | 1,817 6/10 6/9 | 1,375 1/6 | 16,800 8/15 | 50億7537万 | 38億5944万 | +9.26% 5/18 | -9.27% 7/1 |
| 最新 | 1,508 2023/5/26 | 2,400 | 42億3276万 | +1.82% 1,481 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -68%（0.32倍）
- 2009/12/28 vs 2008/12/30
- 14%（1.14倍）
- 2010/12/30 vs 2009/12/28
- 95%（1.95倍）
- 2011/12/30 vs 2010/12/30
- -10%（0.9倍）
- 2012/12/28 vs 2011/12/30
- -36%（0.64倍）
- 2013/12/27 vs 2012/12/28
- 0%（1倍）
- 2014/12/30 vs 2013/12/27
- 3%（1.03倍）
- 2015/12/28 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/28
- 72%（1.72倍）
- 2017/12/29 vs 2016/12/30
- 106%（2.06倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -32%（0.68倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/05/26 vs 2022/12/30
- 9%（1.09倍）
- 過去安値
705円（2009/04/17） - 114%（2.14倍）
1,508円（5/26）