株価チャート
株価
5/17
- 前日 (5/16)
- 279
- 始値
- 279
- 高値
- 285
- 安値
- 277
- 終値 +1.43%
- 283
- 出来高 +0.39%
- 2,241,000
乖離率
- 株価（5日）
移動平均値 - +2.17%
277 - 株価（25日）
移動平均値 - +6.79%
265 - 出来高（5日）
移動平均値 - +8.29%
2,069,380
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 | 279 | 285 | 277 | 283 | +1.43% | 2,241,000 | 1275億9904万 | +6.79% | 15.02 | 2.88 |
| 05/16 | 277 | 280 | 274 | 279 | +0.72% | 2,232,400 | 1257億9552万 | +5.68% | 14.81 | 2.84 |
| 05/15 | 279 | 283 | 275 | 277 | -0.36% | 1,877,700 | 1248億9376万 | +4.92% | 14.7 | 2.82 |
| 05/14 | 275 | 279 | 272 | 278 | +4.51% | 3,239,700 | 1253億4464万 | +5.7% | 14.75 | 2.83 |
| 05/13 | 264 | 267 | 262 | 266 | +1.14% | 756,100 | 1199億3408万 | +1.53% | 14.12 | 2.71 |
| 05/10 | 267 | 268 | 263 | 263 | -1.5% | 830,300 | 1185億8144万 | +0.38% | 13.96 | 2.67 |
| 05/09 | 267 | 269 | 265 | 267 | +1.14% | 771,800 | 1203億8496万 | +1.91% | 14.17 | 2.72 |
| 05/08 | 266 | 269 | 264 | 264 | -1.12% | 753,200 | 1190億3232万 | +0.76% | 14.01 | 2.68 |
| 05/07 | 264 | 269 | 264 | 267 | +1.52% | 823,900 | 1203億8496万 | +1.52% | 14.17 | 2.72 |
| 05/02 | 264 | 266 | 262 | 263 | +0.77% | 1,013,500 | 1185億8144万 | 0% | 13.96 | 2.67 |
| 05/01 | 263 | 264 | 261 | 261 | -0.76% | 458,600 | 1176億7968万 | -0.76% | 13.85 | 2.65 |
| 04/30 | 265 | 265 | 262 | 263 | +0.77% | 554,600 | 1185億8144万 | -0.38% | 13.96 | 2.67 |
| 04/26 | 260 | 263 | 258 | 261 | -0.38% | 968,500 | 1176億7968万 | -1.14% | 13.85 | 2.65 |
| 04/25 | 263 | 265 | 261 | 262 | +0.38% | 921,300 | 1181億3056万 | -1.13% | 13.91 | 2.66 |
| 04/24 | 262 | 263 | 260 | 261 | +0.38% | 714,500 | 1176億7968万 | -1.88% | 13.85 | 2.65 |
| 04/23 | 261 | 262 | 258 | 260 | -0.76% | 1,481,500 | 1172億2880万 | -2.62% | 13.8 | 2.64 |
| 04/22 | 260 | 263 | 259 | 262 | +2.34% | 1,005,900 | 1181億3056万 | -2.24% | 13.91 | 2.66 |
| 04/19 | 260 | 260 | 254 | 256 | -1.92% | 1,653,100 | 1154億2528万 | -4.48% | 13.59 | 2.6 |
| 04/18 | 260 | 264 | 259 | 261 | +0.77% | 1,077,300 | 1176億7968万 | -2.97% | 13.85 | 2.65 |
| 04/17 | 262 | 264 | 259 | 259 | -1.89% | 1,497,600 | 1167億7792万 | -4.07% | 13.75 | 2.63 |
| 04/16 | 258 | 264 | 256 | 264 | +1.93% | 1,765,600 | 1190億3232万 | -2.58% | 14.01 | 2.68 |
| 04/15 | 260 | 261 | 258 | 259 | -1.15% | 1,405,500 | 1167億7792万 | -4.78% | 13.75 | 2.63 |
| 04/12 | 263 | 267 | 262 | 262 | -0.38% | 807,200 | 1181億3056万 | -4.03% | 13.91 | 2.66 |
| 04/11 | 265 | 266 | 262 | 263 | -0.75% | 752,100 | 1185億8144万 | -4.01% | 13.96 | 2.67 |
| 04/10 | 264 | 267 | 264 | 265 | +0.38% | 1,058,900 | 1194億8320万 | -3.64% | 14.06 | 2.69 |
| 04/09 | 265 | 267 | 263 | 264 | +0.38% | 898,900 | 1190億3232万 | -4.35% | 14.01 | 2.68 |
| 04/08 | 261 | 264 | 259 | 263 | +1.15% | 1,114,300 | 1185億8144万 | -4.71% | 13.96 | 2.67 |
| 04/05 | 262 | 263 | 258 | 260 | -1.14% | 1,652,700 | 1172億2880万 | -6.14% | 13.8 | 2.64 |
| 04/04 | 265 | 267 | 263 | 263 | +0.38% | 1,253,700 | 1185億8144万 | -5.4% | 13.96 | 2.67 |
| 04/03 | 263 | 265 | 260 | 262 | -1.87% | 1,786,500 | 1181億3056万 | -6.09% | 13.91 | 2.66 |
| 04/02 | 268 | 269 | 264 | 267 | -0.37% | 1,484,500 | 1203億8496万 | -4.98% | 14.17 | 2.72 |
| 04/01 | 273 | 273 | 268 | 268 | -1.47% | 1,089,900 | 1208億3584万 | -4.96% | 14.22 | 2.73 |
| 03/29 | 269 | 273 | 269 | 272 | +1.49% | 1,204,200 | 1226億3936万 | -3.89% | 14.57 | 2.77 |
| 03/28 | 274 | 274 | 267 | 268 | -2.9% | 2,290,800 | 1208億3584万 | -5.3% | 14.36 | 2.73 |
| 03/27 | 276 | 277 | 275 | 276 | +0.36% | 2,157,200 | 1244億4288万 | -2.82% | 14.79 | 2.81 |
| 03/26 | 275 | 277 | 273 | 275 | +0.36% | 1,426,300 | 1239億9200万 | -3.17% | 14.73 | 2.8 |
| 03/25 | 282 | 282 | 274 | 274 | -3.18% | 2,429,000 | 1235億4112万 | -3.52% | 14.68 | 2.79 |
| 03/22 | 281 | 283 | 279 | 283 | 0% | 1,483,800 | 1275億9904万 | -0.35% | 15.16 | 2.88 |
| 03/21 | 283 | 285 | 282 | 283 | +1.07% | 1,252,400 | 1275億9904万 | -0.35% | 15.16 | 2.88 |
| 03/19 | 281 | 281 | 278 | 280 | 0% | 854,300 | 1262億4640万 | -1.41% | 15 | 2.85 |
| 03/18 | 280 | 281 | 277 | 280 | +0.72% | 978,800 | 1262億4640万 | -1.41% | 15 | 2.85 |
| 03/15 | 279 | 281 | 278 | 278 | +0.36% | 1,335,700 | 1253億4464万 | -2.11% | 14.89 | 2.83 |
| 03/14 | 279 | 279 | 273 | 277 | 0% | 3,002,000 | 1248億9376万 | -2.81% | 14.84 | 2.82 |
| 03/13 | 287 | 288 | 276 | 277 | -2.12% | 2,159,500 | 1248億9376万 | -3.15% | 14.84 | 2.82 |
| 03/12 | 286 | 286 | 280 | 283 | -1.39% | 2,871,400 | 1275億9904万 | -1.05% | 15.16 | 2.88 |
| 03/11 | 288 | 289 | 284 | 287 | -0.69% | 1,551,700 | 1294億256万 | 0% | 15.38 | 2.92 |
| 03/08 | 288 | 290 | 286 | 289 | +0.35% | 2,142,300 | 1303億432万 | +0.35% | 15.48 | 2.94 |
| 03/07 | 290 | 291 | 287 | 288 | 0% | 1,458,600 | 1298億5344万 | 0% | 15.43 | 2.93 |
| 03/06 | 283 | 290 | 283 | 288 | +1.41% | 1,581,700 | 1298億5344万 | 0% | 15.43 | 2.93 |
| 03/05 | 284 | 286 | 281 | 284 | -0.35% | 1,614,700 | 1280億4992万 | -1.73% | 15.21 | 2.89 |
| 03/04 | 287 | 290 | 284 | 285 | -0.7% | 1,419,400 | 1285億80万 | -1.72% | 15.27 | 2.9 |
| 03/01 | 289 | 291 | 286 | 287 | -0.35% | 1,154,600 | 1294億256万 | -1.37% | 15.38 | 2.92 |
| 02/29 | 288 | 290 | 284 | 288 | +0.35% | 1,464,300 | 1298億5344万 | -1.03% | 15.43 | 2.93 |
| 02/28 | 287 | 291 | 285 | 287 | -0.69% | 1,225,900 | 1294億256万 | -1.71% | 15.38 | 2.92 |
| 02/27 | 293 | 293 | 287 | 289 | -1.37% | 1,702,900 | 1303億432万 | -1.37% | 15.48 | 2.94 |
| 02/26 | 294 | 300 | 293 | 293 | +0.34% | 1,167,900 | 1321億784万 | 0% | 15.7 | 2.98 |
| 02/22 | 290 | 293 | 288 | 292 | +1.39% | 1,101,600 | 1316億5696万 | -0.34% | 15.64 | 2.97 |
| 02/21 | 286 | 290 | 283 | 288 | +1.05% | 1,762,500 | 1298億5344万 | -1.71% | 15.43 | 2.93 |
| 02/20 | 282 | 287 | 281 | 285 | +1.79% | 1,421,900 | 1285億80万 | -3.06% | 15.27 | 2.9 |
| 02/19 | 276 | 280 | 274 | 280 | +1.08% | 2,774,900 | 1262億4640万 | -5.08% | 15 | 2.85 |
| 02/16 | 275 | 278 | 273 | 277 | +0.73% | 2,513,400 | 1248億9376万 | -6.42% | 14.84 | 2.82 |
| 02/15 | 281 | 282 | 273 | 275 | -1.79% | 2,284,200 | 1239億9200万 | -7.41% | 14.73 | 2.8 |
| 02/14 | 280 | 282 | 276 | 280 | -1.41% | 1,771,000 | 1262億4640万 | -6.35% | 15 | 2.85 |
| 02/13 | 282 | 286 | 282 | 284 | 0% | 1,601,600 | 1280億4992万 | -5.33% | 15.21 | 2.89 |
| 02/09 | 286 | 287 | 282 | 284 | -0.7% | 1,475,100 | 1280億4992万 | -5.65% | 15.21 | 2.89 |
| 02/08 | 288 | 289 | 281 | 286 | -0.69% | 1,633,000 | 1289億5168万 | -5.61% | 15.32 | 2.91 |
| 02/07 | 290 | 290 | 286 | 288 | -3.36% | 2,673,800 | 1298億5344万 | -4.95% | 15.43 | 2.93 |
| 02/06 | 298 | 301 | 295 | 298 | +0.34% | 1,173,000 | 1343億6224万 | -1.97% | 15.96 | 3.03 |
| 02/05 | 300 | 301 | 297 | 297 | -0.34% | 960,700 | 1339億1136万 | -2.3% | 15.91 | 3.02 |
| 02/02 | 299 | 302 | 298 | 298 | 0% | 983,800 | 1343億6224万 | -2.3% | 15.96 | 3.03 |
| 02/01 | 298 | 299 | 294 | 298 | -0.67% | 1,311,400 | 1343億6224万 | -2.3% | 15.96 | 3.03 |
| 01/31 | 297 | 301 | 296 | 300 | +0.67% | 1,375,200 | 1352億6400万 | -1.96% | 16.07 | 3.05 |
| 01/30 | 305 | 306 | 298 | 298 | -2.3% | 1,487,200 | 1343億6224万 | -2.61% | 15.96 | 3.03 |
| 01/29 | 305 | 308 | 303 | 305 | +0.99% | 982,300 | 1375億1840万 | -0.33% | 16.34 | 3.1 |
| 01/26 | 304 | 307 | 302 | 302 | -1.31% | 662,800 | 1361億6576万 | -1.31% | 16.18 | 3.07 |
| 01/25 | 305 | 306 | 302 | 306 | 0% | 746,600 | 1379億6928万 | 0% | 16.39 | 3.11 |
| 01/24 | 304 | 307 | 302 | 306 | 0% | 1,193,600 | 1379億6928万 | 0% | 16.39 | 3.11 |
| 01/23 | 305 | 307 | 302 | 306 | +0.66% | 1,516,700 | 1379億6928万 | 0% | 16.39 | 3.11 |
| 01/22 | 300 | 305 | 299 | 304 | +2.01% | 934,400 | 1370億6752万 | -0.33% | 16.29 | 3.09 |
| 01/19 | 299 | 302 | 297 | 298 | +0.34% | 1,076,500 | 1343億6224万 | -2.3% | 15.96 | 3.03 |
| 01/18 | 295 | 299 | 295 | 297 | +0.68% | 1,111,300 | 1339億1136万 | -2.62% | 15.91 | 3.02 |
| 01/17 | 305 | 305 | 295 | 295 | -2.96% | 2,102,100 | 1330億960万 | -3.28% | 15.8 | 3 |
| 01/16 | 308 | 309 | 304 | 304 | -1.3% | 871,900 | 1370億6752万 | 0% | 16.29 | 3.09 |
| 01/15 | 307 | 311 | 307 | 308 | 0% | 875,800 | 1388億7104万 | +1.32% | 16.5 | 3.13 |
| 01/12 | 313 | 313 | 305 | 308 | -1.28% | 2,171,200 | 1388億7104万 | +1.65% | 16.5 | 3.13 |
| 01/11 | 318 | 319 | 312 | 312 | -0.64% | 1,426,400 | 1406億7456万 | +2.97% | 16.71 | 3.17 |
| 01/10 | 313 | 316 | 312 | 314 | 0% | 1,724,700 | 1415億7632万 | +3.97% | 16.82 | 3.19 |
| 01/09 | 313 | 317 | 311 | 314 | +1.62% | 1,762,400 | 1415億7632万 | +4.32% | 16.82 | 3.19 |
| 01/05 | 313 | 314 | 308 | 309 | -0.96% | 1,445,900 | 1393億2192万 | +2.66% | 16.55 | 3.14 |
| 01/04 | 305 | 312 | 302 | 312 | +1.96% | 1,449,000 | 1406億7456万 | +4% | 16.71 | 3.17 |
| 2023 | ||||||||||
| 12/29 | 305 | 307 | 303 | 306 | +0.66% | 1,116,000 | 1379億6928万 | +2% | 16.39 | 3.33 |
| 12/28 | 308 | 308 | 303 | 304 | -1.3% | 897,700 | 1370億6752万 | +1.67% | 16.29 | 3.3 |
| 12/27 | 305 | 308 | 304 | 308 | +0.98% | 1,252,700 | 1388億7104万 | +3.36% | 16.5 | 3.35 |
| 12/26 | 308 | 310 | 303 | 305 | -0.97% | 1,394,100 | 1375億1840万 | +3.04% | 16.34 | 3.32 |
| 12/25 | 311 | 312 | 307 | 308 | -0.65% | 1,260,000 | 1388億7104万 | +4.41% | 16.5 | 3.35 |
| 12/22 | 305 | 311 | 305 | 310 | +2.31% | 1,353,200 | 1397億7280万 | +5.8% | 16.61 | 3.37 |
| 12/21 | 303 | 306 | 301 | 303 | -0.66% | 1,235,500 | 1366億1664万 | +4.12% | 16.23 | 3.29 |
| 12/20 | 309 | 311 | 305 | 305 | -0.97% | 1,890,400 | 1375億1840万 | +5.17% | 16.34 | 3.32 |
| 12/19 | 304 | 308 | 303 | 308 | +1.65% | 2,062,300 | 1388億7104万 | +6.94% | 16.5 | 3.35 |
| 12/18 | 299 | 303 | 297 | 303 | +0.66% | 1,636,600 | 1366億1664万 | +5.94% | 16.23 | 3.29 |
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 10月期 | 62 98,500 12/10 | 20 32,700 10/28 | 9,401,600 5,876 6/9 | - | - | +17.92% 12/7 | -26.46% 10/10 |
| 2009年 10月期 | 33 53,000 12/12 | 21 34,100 3/13 | 3,748,800 2,343 12/9 | - | - | +21.98% 12/11 | -10.74% 3/10 |
| 2010年 3月期 | 47 75,800 3/31 | 25 39,500 11/20 39,500 11/18 | 23,576,000 14,735 3/18 | 175億980万 | - | +41.56% 3/30 | -4.97% 5/7 |
| 2011年 3月期 | 75 119,300 3/7 119,300 3/4 | 31 51,100 7/20 51,100 7/14 他3件 | 13,473,600 8,421 4/23 | 275億5830万 | 115億380万 | +16.12% 11/30 | -36.75% 3/15 |
| 2012年 3月期 | 58 93,000 5/12 | 26 42,650 11/11 42,000 11/10 | 16,398,400 10,249 11/15 | 214億8300万 | 97億200万 | +15.04% 2/23 | -21.23% 11/10 |
| 2013年 3月期 | 59 94,900 3/25 | 34 55,000 5/14 | 3,304,000 2,065 3/21 | 219億2190万 | 127億500万 | +10.66% 3/25 | -8.09% 5/14 |
| 2014年 3月期 | 57 915 5/9 919 5/8 | 44 700 2/4 696 10/9 | 11,510,400 719,400 1/8 | 212億2890万 | 197億2600万 | +15.55% 1/10 | -10.26% 6/7 |
| 2015年 3月期 | 60 959 3/26 | 44 696 5/30 | 6,884,800 430,300 5/30 | 270億2462万 | 196億1328万 | +5.69% 3/5 | -6.71% 10/17 |
| 2016年 3月期 | 122 1,959 3/31 | 53 855 4/7 | 5,996,800 374,800 2/5 | 552億462万 | 240億9390万 | +15.5% 1/5 | -13.43% 9/7 |
| 2017年 3月期 | 127 2,035 10/19 | 76 1,214 6/24 | 11,027,200 689,200 7/29 | 573億4630万 | 342億1052万 | +19.06% 8/1 | -15.94% 6/24 |
| 2018年 3月期 | 298 4,765 2/5 | 106 1,707 4/7 1,698 4/6 | 15,132,800 945,800 10/30 | 1342億7770万 | 481億326万 | +23.51% 11/8 | -8.46% 4/19 |
| 2019年 3月期 | 410 1,639 10/3 | 247 3,950 4/19 | 10,850,000 2,712,500 2/7 | 1847億4808万 | 1113億1100万 | +21.33% 5/17 | -19.03% 10/29 |
| 2020年 3月期 | 492 1,968 1/14 | 259 1,037 3/13 | 9,453,200 2,363,300 2/5 | 2218億3296万 | 1168億9064万 | +15.14% 5/23 | -24.82% 3/13 |
| 2021年 3月期 | 570 2,281 3/30 | 323 1,293 4/3 | 5,523,600 1,380,900 5/13 | 2571億1432万 | 1457億4696万 | +16.75% 8/18 | -8.61% 7/2 |
| 2022年 3月期 | 2,027 11/26 | 330 1/27 | 3,789,200 947,300 5/12 | 2284億8344万 | 1487億9040万 | +247.73% 11/26 | -21.26% 12/2 |
| 2023年 3月期 | 489 7/25 | 286 3/28 | 4,140,400 2/3 | 2204億8032万 | 1289億5168万 | +15.07% 7/21 | -13.11% 2/28 |
| 2024年 3月期 | 322 6/19 6/15 | 235 10/27 | 8,859,400 11/27 | 1451億8336万 | 1059億5680万 | +17.58% 11/27 | -10.58% 8/3 |
| 最新 | 283 2024/5/17 | 2,241,000 | 1275億9904万 | +6.79% 265 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 105%（2.05倍）
- 2011/12/30 vs 2010/12/30
- -39%（0.61倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 65%（1.65倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 102%（2.02倍）
- 2018/12/28 vs 2017/12/29
- 42%（1.42倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/05/17 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
20円（2008/10/28） - 1285%（13.85倍）
283円（5/17）