株価チャート
株価
5/14
- 前日 (5/13)
- 905
- 始値
- 905
- 高値
- 910
- 安値
- 900
- 終値 +0.44%
- 909
- 出来高 -26.23%
- 4,500
乖離率
- 株価（5日）
移動平均値 - +0.55%
904 - 株価（25日）
移動平均値 - +2.6%
886 - 出来高（5日）
移動平均値 - -60.18%
11,300
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 905 | 910 | 900 | 909 | +0.44% | 4,500 | 111億8687万 | +2.6% | 8.69 | 0.53 |
| 05/13 | 898 | 905 | 895 | 905 | +0.56% | 6,100 | 111億3764万 | +2.26% | 8.65 | 0.52 |
| 05/10 | 902 | 902 | 891 | 900 | -0.77% | 6,200 | 110億7611万 | +1.69% | 8.61 | 0.52 |
| 05/09 | 892 | 907 | 885 | 907 | +1% | 13,600 | 111億6226万 | +2.6% | 8.67 | 0.53 |
| 05/08 | 897 | 898 | 886 | 898 | +0.9% | 26,100 | 110億5150万 | +1.58% | 8.59 | 0.52 |
| 05/07 | 879 | 890 | 876 | 890 | +1.25% | 24,400 | 109億5304万 | +0.68% | 8.51 | 0.52 |
| 05/02 | 881 | 881 | 877 | 879 | +0.11% | 2,400 | 108億1767万 | -0.68% | 8.41 | 0.51 |
| 05/01 | 883 | 883 | 871 | 878 | 0% | 3,300 | 108億536万 | -0.79% | 8.4 | 0.51 |
| 04/30 | 879 | 880 | 874 | 878 | -0.11% | 2,100 | 108億536万 | -0.9% | 8.4 | 0.51 |
| 04/26 | 872 | 879 | 866 | 879 | +0.92% | 1,100 | 108億1767万 | -0.9% | 8.41 | 0.51 |
| 04/25 | 866 | 872 | 866 | 871 | +0.58% | 1,000 | 107億1921万 | -1.91% | 8.33 | 0.5 |
| 04/24 | 867 | 872 | 866 | 866 | 0% | 1,700 | 106億5768万 | -2.48% | 8.28 | 0.5 |
| 04/23 | 863 | 867 | 863 | 866 | +0.35% | 1,600 | 106億5768万 | -2.59% | 8.28 | 0.5 |
| 04/22 | 858 | 863 | 857 | 863 | +1.77% | 900 | 106億2076万 | -2.92% | 8.25 | 0.5 |
| 04/19 | 881 | 881 | 841 | 848 | -3.85% | 16,600 | 104億3616万 | -4.61% | 8.11 | 0.49 |
| 04/18 | 864 | 882 | 862 | 882 | +1.26% | 2,900 | 108億5459万 | -0.9% | 8.43 | 0.51 |
| 04/17 | 888 | 888 | 857 | 871 | -1.25% | 9,000 | 107億1921万 | -2.02% | 8.33 | 0.5 |
| 04/16 | 881 | 886 | 871 | 882 | -0.34% | 3,500 | 108億5459万 | -0.68% | 8.43 | 0.51 |
| 04/15 | 888 | 890 | 883 | 885 | -0.45% | 5,600 | 108億9151万 | -0.23% | 8.46 | 0.51 |
| 04/12 | 897 | 898 | 889 | 889 | -0.22% | 2,700 | 109億4074万 | +0.23% | 8.5 | 0.52 |
| 04/11 | 897 | 897 | 890 | 891 | -0.67% | 2,600 | 109億6535万 | +0.56% | 8.52 | 0.52 |
| 04/10 | 900 | 901 | 892 | 897 | -0.33% | 1,900 | 110億3919万 | +1.24% | 8.58 | 0.52 |
| 04/09 | 901 | 907 | 891 | 900 | -0.77% | 2,300 | 110億7611万 | +1.69% | 8.61 | 0.52 |
| 04/08 | 898 | 907 | 893 | 907 | +1% | 5,700 | 111億6226万 | +2.49% | 8.67 | 0.53 |
| 04/05 | 892 | 898 | 880 | 898 | +0.11% | 7,500 | 110億5150万 | +1.58% | 8.59 | 0.52 |
| 04/04 | 892 | 900 | 892 | 897 | +0.56% | 4,000 | 110億3919万 | +1.59% | 8.58 | 0.52 |
| 04/03 | 891 | 899 | 880 | 892 | +0.34% | 4,600 | 109億7766万 | +1.25% | 8.53 | 0.52 |
| 04/02 | 915 | 915 | 870 | 889 | -1.22% | 15,400 | 109億4074万 | +0.91% | 8.5 | 0.52 |
| 04/01 | 913 | 918 | 892 | 900 | -0.88% | 10,200 | 110億7611万 | +2.16% | 8.61 | 0.52 |
| 03/29 | 899 | 914 | 899 | 908 | +0.89% | 7,800 | 111億7456万 | +3.18% | 12.35 | 0.53 |
| 03/28 | 880 | 909 | 870 | 900 | +0.11% | 11,800 | 110億7611万 | +2.27% | 12.24 | 0.53 |
| 03/27 | 900 | 905 | 892 | 899 | +0.11% | 6,200 | 110億6380万 | +2.39% | 12.23 | 0.53 |
| 03/26 | 900 | 905 | 898 | 898 | -0.55% | 5,200 | 110億5150万 | +2.39% | 12.22 | 0.52 |
| 03/25 | 888 | 905 | 884 | 903 | +1.69% | 15,700 | 111億1303万 | +3.2% | 12.28 | 0.53 |
| 03/22 | 890 | 893 | 881 | 888 | -0.22% | 6,300 | 109億2843万 | +1.6% | 12.08 | 0.52 |
| 03/21 | 886 | 890 | 879 | 890 | +1.48% | 7,400 | 109億5304万 | +1.95% | 12.11 | 0.52 |
| 03/19 | 881 | 884 | 871 | 877 | -0.45% | 4,600 | 107億9305万 | +0.57% | 11.93 | 0.51 |
| 03/18 | 870 | 890 | 866 | 881 | +2.2% | 13,600 | 108億4228万 | +1.03% | 11.98 | 0.51 |
| 03/15 | 849 | 862 | 848 | 862 | +0.47% | 3,200 | 106億845万 | -1.15% | 11.73 | 0.5 |
| 03/14 | 851 | 860 | 845 | 858 | +0.82% | 8,900 | 105億5923万 | -1.61% | 11.67 | 0.5 |
| 03/13 | 856 | 856 | 843 | 851 | -0.82% | 6,600 | 104億7308万 | -2.41% | 11.58 | 0.5 |
| 03/12 | 863 | 863 | 839 | 858 | -0.58% | 16,100 | 105億5923万 | -1.61% | 11.67 | 0.5 |
| 03/11 | 872 | 876 | 852 | 863 | -1.48% | 9,500 | 106億2076万 | -0.92% | 11.74 | 0.5 |
| 03/08 | 872 | 876 | 867 | 876 | -0.11% | 7,200 | 107億8075万 | +0.69% | 11.92 | 0.51 |
| 03/07 | 878 | 881 | 873 | 877 | -0.34% | 3,000 | 107億9305万 | +0.8% | 11.93 | 0.51 |
| 03/06 | 882 | 882 | 871 | 880 | -0.34% | 4,300 | 108億2997万 | +1.27% | 11.97 | 0.51 |
| 03/05 | 879 | 883 | 871 | 883 | +0.34% | 2,200 | 108億6689万 | +1.73% | 12.01 | 0.52 |
| 03/04 | 877 | 880 | 873 | 880 | 0% | 2,600 | 108億2997万 | +1.62% | 11.97 | 0.51 |
| 03/01 | 877 | 882 | 872 | 880 | +0.8% | 3,800 | 108億2997万 | +1.73% | 11.97 | 0.51 |
| 02/29 | 870 | 876 | 869 | 873 | +0.69% | 3,400 | 107億4383万 | +1.16% | 11.88 | 0.51 |
| 02/28 | 880 | 882 | 867 | 867 | -1.48% | 9,200 | 106億6999万 | +0.58% | 11.79 | 0.51 |
| 02/27 | 890 | 890 | 875 | 880 | -1.01% | 9,300 | 108億2997万 | +2.33% | 11.97 | 0.51 |
| 02/26 | 887 | 895 | 885 | 889 | +0.45% | 5,400 | 109億4074万 | +3.73% | 12.09 | 0.52 |
| 02/22 | 895 | 895 | 876 | 885 | -0.9% | 10,200 | 108億9151万 | +3.63% | 12.04 | 0.52 |
| 02/21 | 875 | 893 | 875 | 893 | +2.64% | 18,500 | 109億8996万 | +4.94% | 12.15 | 0.52 |
| 02/20 | 864 | 875 | 862 | 870 | +0.69% | 11,100 | 107億691万 | +2.59% | 11.83 | 0.51 |
| 02/19 | 853 | 870 | 850 | 864 | +1.29% | 11,900 | 106億3307万 | +2.13% | 11.75 | 0.5 |
| 02/16 | 867 | 883 | 852 | 853 | -1.61% | 39,900 | 104億9769万 | +1.19% | 11.6 | 0.5 |
| 02/15 | 874 | 879 | 850 | 867 | -0.8% | 26,800 | 106億6999万 | +2.97% | 11.79 | 0.51 |
| 02/14 | 880 | 885 | 867 | 874 | +0.34% | 17,000 | 107億5613万 | +4.05% | 11.89 | 0.51 |
| 02/13 | 873 | 889 | 869 | 871 | +0.69% | 12,700 | 107億1921万 | +4.06% | 11.85 | 0.51 |
| 02/09 | 880 | 880 | 861 | 865 | -1.14% | 8,200 | 106億4537万 | +3.72% | 11.77 | 0.51 |
| 02/08 | 876 | 879 | 862 | 875 | +1.04% | 23,100 | 107億6844万 | +5.29% | 11.9 | 0.51 |
| 02/07 | 854 | 875 | 848 | 866 | +0.35% | 16,600 | 106億5768万 | +4.72% | 11.78 | 0.51 |
| 02/06 | 853 | 863 | 846 | 863 | +2.13% | 6,200 | 106億2076万 | +4.73% | 11.74 | 0.5 |
| 02/05 | 825 | 854 | 820 | 845 | +2.42% | 16,900 | 103億9924万 | +2.92% | 11.49 | 0.49 |
| 02/02 | 847 | 847 | 811 | 825 | -2.6% | 17,800 | 101億5310万 | +0.86% | 11.22 | 0.48 |
| 02/01 | 867 | 874 | 842 | 847 | -2.31% | 9,300 | 104億2385万 | +3.8% | 11.52 | 0.5 |
| 01/31 | 855 | 874 | 855 | 867 | +1.05% | 11,200 | 106億6999万 | +6.51% | 11.79 | 0.51 |
| 01/30 | 858 | 874 | 857 | 858 | -0.58% | 16,500 | 105億5923万 | +5.93% | 11.67 | 0.5 |
| 01/29 | 838 | 868 | 837 | 863 | +2.98% | 31,900 | 106億2076万 | +6.94% | 11.74 | 0.5 |
| 01/26 | 836 | 842 | 831 | 838 | +0.36% | 9,800 | 103億1309万 | +4.36% | 11.4 | 0.49 |
| 01/25 | 844 | 844 | 829 | 835 | -0.95% | 10,200 | 102億7617万 | +4.24% | 11.36 | 0.49 |
| 01/24 | 840 | 843 | 830 | 843 | +0.84% | 10,000 | 103億7462万 | +5.64% | 11.47 | 0.49 |
| 01/23 | 829 | 841 | 827 | 836 | +1.33% | 14,300 | 102億8848万 | +5.16% | 11.37 | 0.49 |
| 01/22 | 827 | 827 | 820 | 825 | +1.48% | 15,600 | 101億5310万 | +4.04% | 11.22 | 0.48 |
| 01/19 | 821 | 821 | 813 | 813 | -0.25% | 11,500 | 100億542万 | +2.78% | 11.06 | 0.48 |
| 01/18 | 814 | 819 | 811 | 815 | +0.37% | 9,300 | 100億3003万 | +3.16% | 11.09 | 0.48 |
| 01/17 | 812 | 817 | 811 | 812 | +0.25% | 3,300 | 99億9311万 | +2.92% | 11.05 | 0.47 |
| 01/16 | 812 | 817 | 800 | 810 | -0.25% | 10,100 | 99億6850万 | +2.79% | 11.02 | 0.47 |
| 01/15 | 808 | 825 | 808 | 812 | +0.87% | 14,400 | 99億9311万 | +3.18% | 11.05 | 0.47 |
| 01/12 | 825 | 825 | 805 | 805 | -2.07% | 9,500 | 99億696万 | +2.55% | 10.95 | 0.47 |
| 01/11 | 807 | 824 | 807 | 822 | +1.11% | 22,300 | 101億1618万 | +4.98% | 11.18 | 0.48 |
| 01/10 | 805 | 819 | 800 | 813 | +0.99% | 24,100 | 100億542万 | +4.1% | 11.06 | 0.48 |
| 01/09 | 792 | 806 | 792 | 805 | +1.9% | 26,000 | 99億696万 | +3.34% | 10.95 | 0.47 |
| 01/05 | 793 | 793 | 788 | 790 | -0.25% | 10,500 | 97億2236万 | +1.54% | 10.75 | 0.46 |
| 01/04 | 789 | 792 | 785 | 792 | +0.64% | 12,400 | 97億4698万 | +1.93% | 10.77 | 0.46 |
| 2023 | ||||||||||
| 12/29 | 781 | 789 | 781 | 787 | +0.64% | 10,800 | 96億8544万 | +1.42% | 10.78 | 0.47 |
| 12/28 | 784 | 786 | 780 | 782 | -0.26% | 3,600 | 96億2391万 | +0.77% | 10.72 | 0.46 |
| 12/27 | 782 | 785 | 778 | 784 | +0.13% | 6,500 | 96億4852万 | +1.16% | 10.74 | 0.47 |
| 12/26 | 775 | 785 | 775 | 783 | +1.16% | 6,600 | 96億3622万 | +1.16% | 10.73 | 0.46 |
| 12/25 | 775 | 777 | 772 | 774 | -0.13% | 6,300 | 95億2545万 | +0.13% | 10.61 | 0.46 |
| 12/22 | 776 | 778 | 772 | 775 | -0.13% | 6,800 | 95億3776万 | +0.26% | 10.62 | 0.46 |
| 12/21 | 780 | 780 | 769 | 776 | -0.13% | 13,700 | 95億5007万 | +0.52% | 10.63 | 0.46 |
| 12/20 | 787 | 787 | 776 | 777 | +0.26% | 9,300 | 95億6237万 | +0.78% | 10.65 | 0.46 |
| 12/19 | 771 | 779 | 770 | 775 | +0.39% | 11,100 | 95億3776万 | +0.52% | 10.62 | 0.46 |
| 12/18 | 774 | 775 | 770 | 772 | +0.65% | 13,600 | 95億84万 | +0.26% | 10.58 | 0.46 |
| 12/15 | 775 | 776 | 765 | 767 | -1.03% | 11,400 | 94億3931万 | -0.26% | 10.51 | 0.46 |
| 12/14 | 784 | 784 | 774 | 775 | -0.9% | 9,600 | 95億3776万 | +0.78% | 10.62 | 0.46 |
| 12/13 | 785 | 788 | 780 | 782 | +0.64% | 11,000 | 96億2391万 | +1.82% | 10.72 | 0.46 |
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 | 590 1/9 | 437 3/19 | 43,500 9/5 | - | - | +12.82% 10/5 | -12.21% 3/18 |
| 2009年 3月期 | 559 5/27 | 350 10/10 | 68,000 6/19 | - | - | +15.53% 5/14 | -21.76% 10/8 |
| 2010年 3月期 | 498 8/17 | 370 12/2 | 70,600 9/18 | - | - | +7.79% 8/17 | -13.21% 11/12 |
| 2011年 3月期 | 480 2/28 2/8 | 375 10/29 10/18 | 41,100 3/15 | 70億4016万 | 55億12万 | +9.7% 12/17 | -12.51% 3/15 |
| 2012年 3月期 | 497 3/14 | 379 11/28 | 87,900 1/31 | 72億8949万 | 55億5879万 | +10.27% 2/1 | -4.32% 8/19 |
| 2013年 3月期 | 798 3/26 | 430 6/4 | 87,800 1/4 | 117億426万 | 63億681万 | +16.87% 3/22 | -7.75% 5/22 |
| 2014年 3月期 | 870 5/21 | 615 9/2 | 86,600 5/8 | 127億6029万 | 90億2020万 | +5.71% 5/21 | -13.9% 6/7 |
| 2015年 3月期 | 777 9/17 | 660 5/22 | 39,200 3/11 | 113億9625万 | 96億8022万 | +7.1% 9/17 | -4% 12/16 |
| 2016年 3月期 | 744 5/27 4/14 他4件 | 618 1/21 | 38,000 3/29 | 109億1224万 | 90億6420万 | +4.5% 11/11 | -7.39% 1/21 |
| 2017年 3月期 | 1,015 1/30 1/27 | 621 4/1 | 129,400 12/20 | 148億8700万 | 91億820万 | +15.28% 1/30 | -4.47% 4/12 |
| 2018年 3月期 | 1,070 1/15 | 869 3/28 | 26,100 8/15 | 156億9369万 | 127億4562万 | +8.7% 1/15 | -6.68% 2/27 |
| 2019年 3月期 | 954 6/6 | 795 12/25 | 15,500 5/24 | 139億9231万 | 116億6026万 | +6.03% 11/8 | -6.77% 12/10 |
| 2020年 3月期 | 941 4/1 | 756 3/23 | 28,100 4/1 | 138億164万 | 110億8825万 | +4.59% 4/20 | -7.71% 3/17 |
| 2021年 3月期 | 900 3/23 | 760 4/8 | 81,000 12/2 | 132億30万 | 111億4692万 | +5.55% 12/3 | -3.77% 8/3 |
| 2022年 3月期 | 924 6/8 | 818 3/17 | 68,000 6/8 | 135億5230万 | 100億6695万 | +2.16% 6/4 | -3.97% 12/6 |
| 2023年 3月期 | 841 4/1 | 726 12/28 | 75,700 3/9 | 103億5001万 | 89億3473万 | +1.39% 8/8 | -2.56% 5/12 |
| 2024年 3月期 | 914 3/29 | 730 4/28 4/27 | 174,600 5/9 | 112億4841万 | 89億8396万 | +6.98% 1/29 | -5.59% 8/9 |
| 最新 | 909 2024/5/14 | 4,500 | 111億8687万 | +2.6% 886 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 89%（1.89倍）
- 2004/12/30 vs 2003/12/30
- 5%（1.05倍）
- 2005/12/30 vs 2004/12/30
- 11%（1.11倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 8%（1.08倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 55%（1.55倍）
- 2013/12/30 vs 2012/12/28
- 7%（1.07倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- -8%（0.92倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/05/14 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
350円（2008/10/10） - 160%（2.6倍）
909円（5/14）