株価チャート
株価
5/17
- 前日 (5/16)
- 840
- 始値
- 838
- 高値
- 852
- 安値
- 837
- 終値 +0.71%
- 846
- 出来高 -73.31%
- 17,800
乖離率
- 株価（5日）
移動平均値 - -1.05%
855 - 株価（25日）
移動平均値 - -2.08%
864 - 出来高（5日）
移動平均値 - -54.64%
39,240
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 | 838 | 852 | 837 | 846 | +0.71% | 17,800 | 211億4892万 | -2.08% | 9.8 | 1.31 |
| 05/16 | 858 | 863 | 839 | 840 | -2.44% | 66,700 | 209億9893万 | -2.89% | 9.73 | 1.3 |
| 05/15 | 869 | 869 | 856 | 861 | +0.23% | 41,000 | 215億2390万 | -0.69% | 9.97 | 1.33 |
| 05/14 | 866 | 867 | 853 | 859 | -0.92% | 29,000 | 214億7391万 | -0.92% | 9.95 | 1.33 |
| 05/13 | 879 | 879 | 857 | 867 | -1.14% | 41,700 | 216億7390万 | 0% | 10.04 | 1.34 |
| 05/10 | 877 | 880 | 875 | 877 | +0.11% | 10,600 | 219億2388万 | +1.15% | 10.15 | 1.36 |
| 05/09 | 880 | 880 | 875 | 876 | -0.34% | 10,400 | 218億9889万 | +0.92% | 10.14 | 1.35 |
| 05/08 | 882 | 884 | 875 | 879 | -0.57% | 15,200 | 219億7388万 | +1.27% | 10.18 | 1.36 |
| 05/07 | 887 | 888 | 880 | 884 | +0.68% | 17,600 | 220億9887万 | +1.73% | 10.23 | 1.37 |
| 05/02 | 885 | 885 | 875 | 878 | -0.79% | 10,500 | 219億4888万 | +0.92% | 10.17 | 1.36 |
| 05/01 | 889 | 889 | 879 | 885 | -0.45% | 15,900 | 221億2387万 | +1.49% | 10.25 | 1.37 |
| 04/30 | 868 | 889 | 867 | 889 | +2.54% | 37,000 | 222億2387万 | +1.83% | 10.29 | 1.37 |
| 04/26 | 862 | 867 | 853 | 867 | +1.76% | 29,300 | 216億7390万 | -0.69% | 10.04 | 1.34 |
| 04/25 | 860 | 863 | 852 | 852 | -1.27% | 25,300 | 212億9892万 | -2.52% | 9.86 | 1.32 |
| 04/24 | 854 | 865 | 853 | 863 | +0.58% | 28,200 | 215億7390万 | -1.48% | 9.99 | 1.33 |
| 04/23 | 853 | 859 | 853 | 858 | +0.7% | 6,500 | 214億4891万 | -2.28% | 9.93 | 1.33 |
| 04/22 | 847 | 856 | 843 | 852 | +0.83% | 35,000 | 212億9892万 | -3.18% | 9.86 | 1.32 |
| 04/19 | 851 | 851 | 835 | 845 | -1.74% | 37,800 | 211億2392万 | -4.2% | 9.78 | 1.31 |
| 04/18 | 842 | 860 | 842 | 860 | +1.9% | 19,600 | 214億9891万 | -2.71% | 9.96 | 1.33 |
| 04/17 | 852 | 856 | 843 | 844 | -0.71% | 32,300 | 210億9893万 | -4.63% | 9.77 | 1.3 |
| 04/16 | 860 | 860 | 845 | 850 | -1.85% | 51,600 | 212億4892万 | -4.17% | 9.84 | 1.31 |
| 04/15 | 866 | 871 | 864 | 866 | -0.12% | 13,400 | 216億4890万 | -2.48% | 10.03 | 1.34 |
| 04/12 | 868 | 873 | 866 | 867 | -0.12% | 23,500 | 216億7390万 | -2.36% | 10.04 | 1.34 |
| 04/11 | 867 | 873 | 866 | 868 | -0.23% | 24,900 | 216億9890万 | -2.36% | 10.05 | 1.34 |
| 04/10 | 877 | 884 | 870 | 870 | -0.8% | 24,500 | 217億4889万 | -2.25% | 10.07 | 1.35 |
| 04/09 | 874 | 880 | 868 | 877 | +0.34% | 15,000 | 219億2388万 | -1.46% | 10.15 | 1.36 |
| 04/08 | 857 | 880 | 857 | 874 | +2.1% | 57,000 | 218億4889万 | -1.91% | 10.12 | 1.35 |
| 04/05 | 858 | 862 | 850 | 856 | -1.04% | 50,500 | 213億9891万 | -4.04% | 9.91 | 1.32 |
| 04/04 | 877 | 880 | 862 | 865 | -1.37% | 73,400 | 216億2390万 | -3.35% | 10.01 | 1.34 |
| 04/03 | 880 | 887 | 874 | 877 | -1.24% | 34,100 | 219億2388万 | -2.23% | 10.15 | 1.36 |
| 04/02 | 891 | 892 | 883 | 888 | -0.34% | 30,200 | 221億9887万 | -1.11% | 10.28 | 1.37 |
| 04/01 | 902 | 907 | 891 | 891 | -1.76% | 30,600 | 222億7387万 | -0.89% | 10.32 | 1.38 |
| 03/29 | 897 | 911 | 897 | 907 | +0.89% | 28,500 | 226億7385万 | +0.78% | 11.18 | 1.4 |
| 03/28 | 908 | 913 | 899 | 899 | -2.6% | 47,600 | 224億7386万 | -0.22% | 11.08 | 1.39 |
| 03/27 | 913 | 924 | 908 | 923 | +1.76% | 80,400 | 230億7383万 | +2.33% | 11.38 | 1.43 |
| 03/26 | 898 | 911 | 898 | 907 | +1% | 32,500 | 226億7385万 | +0.44% | 11.18 | 1.4 |
| 03/25 | 900 | 904 | 893 | 898 | -0.33% | 45,100 | 224億4886万 | -0.55% | 11.07 | 1.39 |
| 03/22 | 908 | 908 | 893 | 901 | -0.55% | 35,500 | 225億2385万 | -0.33% | 11.11 | 1.39 |
| 03/21 | 910 | 913 | 905 | 906 | -0.33% | 47,600 | 226億4885万 | 0% | 11.17 | 1.4 |
| 03/19 | 904 | 909 | 894 | 909 | +0.66% | 27,000 | 227億2384万 | +0.11% | 11.2 | 1.41 |
| 03/18 | 906 | 908 | 902 | 903 | +0.11% | 22,900 | 225億7385万 | -0.77% | 11.13 | 1.4 |
| 03/15 | 892 | 904 | 892 | 902 | +1.12% | 22,000 | 225億4885万 | -1.1% | 11.12 | 1.39 |
| 03/14 | 891 | 895 | 884 | 892 | +0.9% | 18,700 | 222億9886万 | -2.51% | 10.99 | 1.38 |
| 03/13 | 892 | 892 | 880 | 884 | -0.56% | 31,000 | 220億9887万 | -3.7% | 10.9 | 1.37 |
| 03/12 | 867 | 889 | 865 | 889 | +2.07% | 27,000 | 222億2387万 | -3.47% | 10.96 | 1.37 |
| 03/11 | 876 | 877 | 863 | 871 | -1.02% | 56,500 | 217億7389万 | -5.74% | 10.74 | 1.35 |
| 03/08 | 870 | 887 | 870 | 880 | 0% | 50,100 | 219億9888万 | -5.17% | 10.85 | 1.36 |
| 03/07 | 897 | 898 | 880 | 880 | -1.68% | 29,900 | 219億9888万 | -5.68% | 10.85 | 1.36 |
| 03/06 | 885 | 900 | 881 | 895 | +0.79% | 50,700 | 223億7386万 | -4.48% | 11.03 | 1.38 |
| 03/05 | 888 | 893 | 870 | 888 | -0.56% | 41,000 | 221億9887万 | -5.53% | 10.95 | 1.37 |
| 03/04 | 900 | 901 | 885 | 893 | -0.45% | 49,300 | 223億2386万 | -5.3% | 11.01 | 1.38 |
| 03/01 | 921 | 921 | 893 | 897 | -2.61% | 85,400 | 224億2386万 | -5.18% | 11.06 | 1.39 |
| 02/29 | 925 | 932 | 920 | 921 | -0.43% | 35,500 | 230億2383万 | -2.95% | 11.35 | 1.42 |
| 02/28 | 912 | 928 | 912 | 925 | +1.65% | 39,800 | 231億2382万 | -2.84% | 11.4 | 1.43 |
| 02/27 | 904 | 916 | 904 | 910 | +0.44% | 38,900 | 227億4884万 | -4.71% | 11.22 | 1.41 |
| 02/26 | 916 | 916 | 906 | 906 | -0.77% | 34,700 | 226億4885万 | -5.53% | 11.17 | 1.4 |
| 02/22 | 922 | 928 | 906 | 913 | -0.98% | 55,800 | 228億2384万 | -5.09% | 11.25 | 1.41 |
| 02/21 | 933 | 936 | 922 | 922 | -1.18% | 18,000 | 230億4883万 | -4.46% | 11.36 | 1.43 |
| 02/20 | 938 | 943 | 927 | 933 | -0.53% | 31,600 | 233億2381万 | -3.52% | 11.5 | 1.44 |
| 02/19 | 923 | 938 | 920 | 938 | +1.19% | 36,300 | 234億4881万 | -3.3% | 11.56 | 1.45 |
| 02/16 | 924 | 927 | 906 | 927 | +0.32% | 36,000 | 231億7382万 | -4.53% | 11.43 | 1.43 |
| 02/15 | 944 | 947 | 916 | 924 | -2.01% | 35,800 | 230億9882万 | -5.13% | 11.39 | 1.43 |
| 02/14 | 951 | 954 | 921 | 943 | -0.84% | 47,900 | 235億7380万 | -3.58% | 11.62 | 1.46 |
| 02/13 | 951 | 955 | 921 | 951 | -0.11% | 61,400 | 237億7379万 | -3.06% | 11.72 | 1.47 |
| 02/09 | 951 | 968 | 935 | 952 | -1.04% | 65,900 | 237億9879万 | -3.15% | 11.73 | 1.47 |
| 02/08 | 978 | 978 | 945 | 962 | -1.23% | 63,300 | 240億4878万 | -2.34% | 11.86 | 1.49 |
| 02/07 | 975 | 978 | 965 | 974 | +0.62% | 14,300 | 243億4876万 | -1.22% | 12.01 | 1.51 |
| 02/06 | 969 | 983 | 968 | 968 | -0.1% | 28,300 | 241億9877万 | -1.93% | 11.93 | 1.5 |
| 02/05 | 972 | 972 | 958 | 969 | +0.41% | 37,100 | 242億2377万 | -1.92% | 11.94 | 1.5 |
| 02/02 | 982 | 982 | 963 | 965 | -1.13% | 21,500 | 241億2377万 | -2.33% | 11.89 | 1.49 |
| 02/01 | 987 | 987 | 974 | 976 | -1.71% | 26,500 | 243億9876万 | -1.11% | 12.03 | 1.51 |
| 01/31 | 978 | 993 | 971 | 993 | +1.53% | 25,800 | 248億2374万 | +0.81% | 12.24 | 1.54 |
| 01/30 | 969 | 978 | 969 | 978 | +0.93% | 24,900 | 244億4876万 | -0.51% | 12.05 | 1.51 |
| 01/29 | 957 | 973 | 957 | 969 | +1.25% | 11,300 | 242億2377万 | -1.22% | 11.94 | 1.5 |
| 01/26 | 969 | 977 | 957 | 957 | -1.24% | 27,100 | 239億2378万 | -2.25% | 11.8 | 1.48 |
| 01/25 | 981 | 981 | 959 | 969 | -1.52% | 60,300 | 242億2377万 | -0.92% | 11.94 | 1.5 |
| 01/24 | 998 | 1,003 | 977 | 984 | -1.4% | 38,800 | 245億9875万 | +0.92% | 12.13 | 1.52 |
| 01/23 | 1,005 | 1,011 | 993 | 998 | -0.8% | 26,400 | 249億4873万 | +2.67% | 12.3 | 1.54 |
| 01/22 | 995 | 1,010 | 992 | 1,006 | +1.11% | 32,800 | 251億4872万 | +3.93% | 12.4 | 1.56 |
| 01/19 | 999 | 1,004 | 991 | 995 | +0.1% | 26,700 | 248億7373万 | +3.11% | 12.26 | 1.54 |
| 01/18 | 990 | 996 | 975 | 994 | +1.95% | 27,200 | 248億4874万 | +3.33% | 12.25 | 1.54 |
| 01/17 | 983 | 999 | 975 | 975 | -0.71% | 29,400 | 243億7376万 | +1.67% | 12.02 | 1.51 |
| 01/16 | 999 | 1,000 | 981 | 982 | -0.91% | 30,700 | 245億4875万 | +2.61% | 12.1 | 1.52 |
| 01/15 | 975 | 992 | 956 | 991 | +1.33% | 42,000 | 247億7374万 | +3.66% | 12.22 | 1.53 |
| 01/12 | 1,000 | 1,006 | 978 | 978 | -2.49% | 36,900 | 244億4876万 | +2.62% | 12.05 | 1.51 |
| 01/11 | 1,011 | 1,014 | 1,000 | 1,003 | -0.59% | 30,500 | 250億7372万 | +5.36% | 12.36 | 1.55 |
| 01/10 | 1,024 | 1,024 | 1,004 | 1,009 | -1.08% | 30,000 | 252億2372万 | +6.32% | 12.44 | 1.56 |
| 01/09 | 1,019 | 1,024 | 1,010 | 1,020 | +1.29% | 31,800 | 254億9870万 | +7.82% | 12.57 | 1.58 |
| 01/05 | 1,000 | 1,013 | 1,000 | 1,007 | +1.31% | 36,600 | 251億7372万 | +6.9% | 12.41 | 1.56 |
| 01/04 | 990 | 1,008 | 971 | 994 | -0.3% | 51,900 | 248億4874万 | +5.86% | 12.25 | 1.54 |
| 2023 | ||||||||||
| 12/29 | 1,005 | 1,019 | 986 | 997 | +0.1% | 40,500 | 249億2373万 | +6.52% | 12.29 | 1.56 |
| 12/28 | 990 | 1,002 | 984 | 996 | -0.1% | 41,300 | 248億9873万 | +6.64% | 12.28 | 1.56 |
| 12/27 | 975 | 1,013 | 963 | 997 | +3.21% | 85,800 | 249億2373万 | +7.09% | 12.29 | 1.56 |
| 12/26 | 940 | 967 | 936 | 966 | +3.54% | 63,400 | 241億4877万 | +4.09% | 11.91 | 1.51 |
| 12/25 | 946 | 948 | 933 | 933 | -0.85% | 28,300 | 233億2381万 | +0.76% | 11.5 | 1.46 |
| 12/22 | 940 | 947 | 936 | 941 | +0.75% | 20,400 | 235億2380万 | +1.62% | 11.6 | 1.48 |
| 12/21 | 925 | 939 | 921 | 934 | +0.86% | 25,100 | 233億4881万 | +1.08% | 11.51 | 1.46 |
| 12/20 | 925 | 936 | 924 | 926 | -0.43% | 28,600 | 231億4882万 | +0.33% | 11.41 | 1.45 |
| 12/19 | 928 | 930 | 917 | 930 | +0.54% | 18,400 | 232億4882万 | +0.76% | 11.46 | 1.46 |
| 12/18 | 900 | 926 | 899 | 925 | +2.32% | 34,500 | 231億2382万 | +0.33% | 11.4 | 1.45 |
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 | 212 63,700 6/12 | 90 27,100 3/28 | 201,300 671 6/14 | - | - | +44.69% 6/11 | -14.82% 9/14 |
| 2009年 3月期 | 120 36,000 2/23 36,050 2/6 | 61 18,240 10/8 | 65,100 217 7/4 | - | - | +25.37% 2/6 | -24.88% 10/8 |
| 2010年 3月期 | 218 65,300 3/17 | 95 28,700 5/13 28,500 4/24 | 148,200 494 3/17 | - | - | +26.44% 6/22 | -14.8% 10/2 |
| 2011年 3月期 | 333 99,800 3/8 | 152 45,700 8/27 | 353,700 1,179 2/10 | 71億7422万 | 32億8519万 | +31.83% 2/9 | -32.25% 3/15 |
| 2012年 3月期 | 313 93,800 3/27 93,800 3/21 | 200 60,000 4/13 | 79,500 265 7/27 | 67億4290万 | 43億1316万 | +16.55% 7/27 | -10.14% 9/28 |
| 2013年 3月期 | 567 1,700 3/26 | 254 76,100 5/21 | 218,400 72,800 3/25 | 122億2062万 | 54億7052万 | +33.96% 3/26 | -11.66% 5/14 |
| 2014年 3月期 | 583 1,750 5/8 | 380 1,141 6/7 | 258,000 86,000 3/26 | 125億8005万 | 82億219万 | +12.44% 3/25 | -18.5% 6/7 |
| 2015年 3月期 | 557 1,670 6/17 | 386 1,157 12/22 | 279,300 93,100 9/17 | 120億496万 | 83億1721万 | +11.47% 6/16 | -11.59% 8/11 |
| 2016年 3月期 | 478 1,434 11/30 | 319 957 8/25 | 156,600 52,200 11/27 | 105億7096万 | 68億8398万 | +10.07% 11/27 | -12.66% 2/12 |
| 2017年 3月期 | 612 1,835 10/31 | 336 1,009 4/7 | 557,100 185,700 1/31 | 135億2699万 | 74億3800万 | +17.46% 10/31 | -8.66% 4/12 |
| 2018年 3月期 | 1,040 3,120 10/27 | 503 1,509 4/12 | 503,700 167,900 10/16 | 258億914万 | 124億8269万 | +24.5% 10/27 | -12.08% 2/6 |
| 2019年 3月期 | 824 5/8 | 435 12/25 | 142,300 5/16 | 204億4878万 | 108億52万 | +6.88% 9/25 | -18.05% 12/25 |
| 2020年 3月期 | 560 9/26 | 328 3/17 | 247,900 12/17 | 139億412万 | 81億4384万 | +10.48% 9/17 | -22% 3/16 |
| 2021年 3月期 | 1,508 3/23 | 348 4/3 | 847,300 8/24 | 376億4840万 | 86億4041万 | +43.5% 8/24 | -12.51% 10/30 |
| 2022年 3月期 | 1,329 4/2 | 702 1/19 | 333,300 8/11 | 331億7952万 | 175億3680万 | +13.37% 9/10 | -12.69% 12/2 |
| 2023年 3月期 | 932 8/1 7/29 | 739 3/16 | 157,000 9/28 | 232億8247万 | 184億7406万 | +8.86% 6/8 | -6.92% 9/26 |
| 2024年 3月期 | 1,024 1/10 1/9 | 736 4/7 | 229,400 9/27 | 255億9870万 | 183億9906万 | +13.15% 11/10 | -5.76% 3/11 |
| 最新 | 846 2024/5/17 | 17,800 | 211億4892万 | -2.08% 864 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -34%（0.66倍）
- 2005/12/30 vs 2004/12/30
- 63%（1.63倍）
- 2006/12/29 vs 2005/12/30
- -61%（0.39倍）
- 2007/12/28 vs 2006/12/29
- -26%（0.74倍）
- 2008/12/30 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/30 vs 2008/12/30
- 46%（1.46倍）
- 2010/12/30 vs 2009/12/30
- 49%（1.49倍）
- 2011/12/30 vs 2010/12/30
- 23%（1.23倍）
- 2012/12/28 vs 2011/12/30
- 62%（1.62倍）
- 2013/12/30 vs 2012/12/28
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- 47%（1.47倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- -8%（0.92倍）
- 2020/12/30 vs 2019/12/30
- 80%（1.8倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/05/17 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
61円（2008/10/08） - 1291%（13.91倍）
846円（5/17）