株価チャート
株価
5/17
- 前日 (5/16)
- 881
- 始値
- 887
- 高値
- 887
- 安値
- 872
- 終値 -0.91%
- 873
- 出来高 -42.11%
- 5,500
乖離率
- 株価(5日)
移動平均値 - +1.87%
857 - 株価(25日)
移動平均値 - +6.08%
823 - 出来高(5日)
移動平均値 - -64.42%
15,460
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 | 887 | 887 | 872 | 873 | -0.91% | 5,500 | 36億6660万 | +6.08% | 7.58 | 1.25 |
05/16 | 875 | 884 | 869 | 881 | +0.11% | 9,500 | 37億20万 | +7.18% | 7.65 | 1.26 |
05/15 | 900 | 905 | 854 | 880 | +6.15% | 53,600 | 36億9600万 | +7.32% | 7.64 | 1.26 |
05/14 | 820 | 830 | 820 | 829 | +0.73% | 6,300 | 34億8180万 | +1.34% | 7.2 | 1.19 |
05/13 | 813 | 823 | 813 | 823 | +1.23% | 2,400 | 34億5660万 | +0.61% | 7.14 | 1.18 |
05/10 | 813 | 813 | 810 | 813 | +0.25% | 600 | 34億1460万 | -0.61% | 7.06 | 1.17 |
05/09 | 807 | 814 | 806 | 811 | +0.5% | 1,700 | 34億620万 | -0.98% | 7.04 | 1.16 |
05/08 | 808 | 812 | 806 | 807 | -0.25% | 1,200 | 33億8940万 | -1.59% | 7 | 1.16 |
05/07 | 811 | 817 | 809 | 809 | +0.37% | 2,900 | 33億9780万 | -1.46% | 7.02 | 1.16 |
05/02 | 803 | 806 | 800 | 806 | +0.37% | 700 | 33億8520万 | -1.95% | 7 | 1.16 |
05/01 | 803 | 803 | 800 | 803 | 0% | 1,400 | 33億7260万 | -2.67% | 6.97 | 1.15 |
04/30 | 800 | 803 | 800 | 803 | +0.37% | 800 | 33億7260万 | -3.02% | 6.97 | 1.15 |
04/26 | 797 | 801 | 795 | 800 | +0.25% | 1,900 | 33億6000万 | -3.73% | 6.94 | 1.15 |
04/25 | 806 | 806 | 791 | 798 | -0.99% | 3,200 | 33億5160万 | -4.2% | 6.93 | 1.15 |
04/24 | 807 | 819 | 803 | 806 | -0.12% | 3,600 | 33億8520万 | -3.47% | 7 | 1.16 |
04/23 | 801 | 807 | 801 | 807 | +0.75% | 600 | 33億8940万 | -3.7% | 7 | 1.16 |
04/22 | 800 | 807 | 800 | 801 | +0.13% | 2,300 | 33億6420万 | -4.64% | 6.95 | 1.15 |
04/19 | 821 | 821 | 800 | 800 | -2.56% | 4,800 | 33億6000万 | -4.99% | 6.94 | 1.15 |
04/18 | 826 | 826 | 819 | 821 | -0.85% | 2,500 | 34億4820万 | -2.61% | 7.13 | 1.18 |
04/17 | 832 | 832 | 828 | 828 | -0.48% | 1,500 | 34億7760万 | -1.9% | 7.19 | 1.19 |
04/16 | 839 | 839 | 831 | 832 | -0.83% | 1,500 | 34億9440万 | -1.42% | 7.22 | 1.19 |
04/15 | 836 | 840 | 830 | 839 | -0.47% | 3,400 | 35億2380万 | -0.47% | 7.28 | 1.2 |
04/12 | 837 | 845 | 835 | 843 | +1.2% | 3,300 | 35億4060万 | 0% | 7.32 | 1.21 |
04/11 | 835 | 835 | 829 | 833 | -0.12% | 1,200 | 34億9860万 | -1.19% | 7.23 | 1.2 |
04/10 | 834 | 834 | 831 | 834 | 0% | 1,100 | 35億280万 | -1.07% | 7.24 | 1.2 |
04/09 | 837 | 838 | 830 | 834 | +0.24% | 3,500 | 35億280万 | -0.95% | 7.24 | 1.2 |
04/08 | 832 | 835 | 828 | 832 | 0% | 3,100 | 34億9440万 | -1.19% | 7.22 | 1.19 |
04/05 | 829 | 833 | 825 | 832 | 0% | 1,800 | 34億9440万 | -1.07% | 7.22 | 1.19 |
04/04 | 838 | 838 | 830 | 832 | 0% | 1,500 | 34億9440万 | -1.07% | 7.22 | 1.19 |
04/03 | 826 | 842 | 822 | 832 | +0.36% | 3,700 | 34億9440万 | -0.95% | 7.22 | 1.19 |
04/02 | 829 | 872 | 827 | 829 | 0% | 11,900 | 34億8180万 | -1.19% | 7.2 | 1.19 |
04/01 | 839 | 845 | 827 | 829 | -1.89% | 5,600 | 34億8180万 | -1.19% | 7.2 | 1.19 |
03/29 | 843 | 845 | 828 | 845 | +0.24% | 6,200 | 35億4900万 | +0.84% | 8.5 | 1.21 |
03/28 | 833 | 843 | 821 | 843 | -4.1% | 18,600 | 35億4060万 | +0.72% | 8.48 | 1.21 |
03/27 | 878 | 880 | 876 | 879 | +0.46% | 10,900 | 36億9180万 | +5.27% | 8.84 | 1.26 |
03/26 | 878 | 878 | 867 | 875 | +1.16% | 4,800 | 36億7500万 | +5.17% | 8.8 | 1.26 |
03/25 | 860 | 868 | 855 | 865 | +1.29% | 5,100 | 36億3300万 | +4.34% | 8.7 | 1.24 |
03/22 | 867 | 867 | 831 | 854 | -0.81% | 11,700 | 35億8680万 | +3.26% | 8.59 | 1.23 |
03/21 | 868 | 868 | 855 | 861 | -0.46% | 5,200 | 36億1620万 | +4.36% | 8.66 | 1.24 |
03/19 | 865 | 865 | 848 | 865 | 0% | 3,800 | 36億3300万 | +5.1% | 8.7 | 1.24 |
03/18 | 850 | 865 | 848 | 865 | +2.25% | 8,000 | 36億3300万 | +5.49% | 8.7 | 1.24 |
03/15 | 840 | 846 | 840 | 846 | +0.83% | 4,900 | 35億5320万 | +3.42% | 8.51 | 1.21 |
03/14 | 838 | 839 | 830 | 839 | +1.45% | 2,600 | 35億2380万 | +2.69% | 8.44 | 1.2 |
03/13 | 824 | 831 | 821 | 827 | +0.49% | 1,800 | 34億7340万 | +1.22% | 8.32 | 1.19 |
03/12 | 820 | 828 | 816 | 823 | -0.84% | 2,700 | 34億5660万 | +0.49% | 8.28 | 1.18 |
03/11 | 836 | 839 | 825 | 830 | -0.72% | 2,600 | 34億8600万 | +1.34% | 8.35 | 1.19 |
03/08 | 835 | 847 | 835 | 836 | +0.12% | 3,400 | 35億1120万 | +2.08% | 8.41 | 1.2 |
03/07 | 835 | 836 | 825 | 835 | +0.85% | 3,400 | 35億700万 | +1.95% | 8.4 | 1.2 |
03/06 | 825 | 833 | 824 | 828 | +0.85% | 4,800 | 34億7760万 | +1.22% | 8.33 | 1.19 |
03/05 | 832 | 832 | 821 | 821 | -0.85% | 2,100 | 34億4820万 | +0.37% | 8.26 | 1.18 |
03/04 | 826 | 833 | 821 | 828 | +1.47% | 4,300 | 34億7760万 | +1.35% | 8.33 | 1.19 |
03/01 | 828 | 830 | 813 | 816 | -0.49% | 4,400 | 34億2720万 | 0% | 8.21 | 1.17 |
02/29 | 812 | 820 | 812 | 820 | +0.86% | 2,500 | 34億4400万 | +0.49% | 8.25 | 1.18 |
02/28 | 810 | 819 | 810 | 813 | +0.49% | 2,300 | 34億1460万 | -0.37% | 8.18 | 1.17 |
02/27 | 812 | 816 | 805 | 809 | -0.98% | 5,500 | 33億9780万 | -0.74% | 8.14 | 1.16 |
02/26 | 818 | 818 | 810 | 817 | +0.86% | 4,200 | 34億3140万 | +0.25% | 8.22 | 1.17 |
02/22 | 815 | 815 | 807 | 810 | -0.37% | 900 | 34億200万 | -0.61% | 8.15 | 1.16 |
02/21 | 807 | 813 | 807 | 813 | +0.87% | 2,700 | 34億1460万 | -0.12% | 8.18 | 1.17 |
02/20 | 807 | 808 | 805 | 806 | +0.25% | 1,200 | 33億8520万 | -0.86% | 8.11 | 1.16 |
02/19 | 800 | 806 | 794 | 804 | 0% | 3,500 | 33億7680万 | -1.11% | 8.09 | 1.15 |
02/16 | 797 | 806 | 797 | 804 | +0.88% | 1,000 | 33億7680万 | -1.11% | 8.09 | 1.15 |
02/15 | 812 | 812 | 789 | 797 | -1.6% | 7,300 | 33億4740万 | -1.97% | 8.02 | 1.14 |
02/14 | 808 | 810 | 801 | 810 | +0.12% | 5,000 | 34億200万 | -0.37% | 8.15 | 1.16 |
02/13 | 805 | 814 | 805 | 809 | +0.62% | 5,300 | 33億9780万 | -0.37% | 8.14 | 1.16 |
02/09 | 808 | 813 | 804 | 804 | -0.5% | 3,900 | 33億7680万 | -0.99% | 8.09 | 1.15 |
02/08 | 808 | 820 | 806 | 808 | -0.25% | 3,400 | 33億9360万 | -0.49% | 8.13 | 1.16 |
02/07 | 843 | 843 | 800 | 810 | -3.23% | 13,400 | 34億200万 | -0.25% | 8.15 | 1.16 |
02/06 | 823 | 850 | 788 | 837 | -4.89% | 49,900 | 35億1540万 | +3.21% | 8.42 | 1.2 |
02/05 | 830 | 880 | 830 | 880 | +6.15% | 32,100 | 36億9600万 | +8.91% | 8.85 | 1.26 |
02/02 | 825 | 829 | 821 | 829 | +0.12% | 6,200 | 34億8180万 | +3.24% | 8.34 | 1.19 |
02/01 | 829 | 829 | 823 | 828 | 0% | 3,000 | 34億7760万 | +3.5% | 8.33 | 1.19 |
01/31 | 822 | 828 | 822 | 828 | +0.98% | 3,200 | 34億7760万 | +3.89% | 8.33 | 1.19 |
01/30 | 819 | 827 | 818 | 820 | +0.24% | 4,400 | 34億4400万 | +3.27% | 8.25 | 1.18 |
01/29 | 811 | 827 | 811 | 818 | +0.86% | 4,500 | 34億3560万 | +3.28% | 8.23 | 1.17 |
01/26 | 810 | 815 | 810 | 811 | +0.12% | 1,500 | 34億620万 | +2.79% | 8.16 | 1.16 |
01/25 | 807 | 818 | 805 | 810 | +0.37% | 4,200 | 34億200万 | +3.05% | 8.15 | 1.16 |
01/24 | 809 | 809 | 806 | 807 | +0.12% | 2,900 | 33億8940万 | +3.07% | 8.12 | 1.16 |
01/23 | 808 | 810 | 804 | 806 | 0% | 4,600 | 33億8520万 | +3.33% | 8.11 | 1.16 |
01/22 | 806 | 809 | 803 | 806 | 0% | 2,600 | 33億8520万 | +3.73% | 8.11 | 1.16 |
01/19 | 806 | 809 | 806 | 806 | +0.25% | 3,900 | 33億8520万 | +4.27% | 8.11 | 1.16 |
01/18 | 798 | 819 | 798 | 804 | +0.75% | 6,100 | 33億7680万 | +4.42% | 8.09 | 1.15 |
01/17 | 793 | 813 | 793 | 798 | +0.13% | 8,700 | 33億5160万 | +4.04% | 8.03 | 1.15 |
01/16 | 794 | 802 | 792 | 797 | -0.75% | 4,800 | 33億4740万 | +4.46% | 8.02 | 1.14 |
01/15 | 807 | 807 | 797 | 803 | +1.01% | 3,900 | 33億7260万 | +5.66% | 8.08 | 1.15 |
01/12 | 806 | 806 | 792 | 795 | -0.75% | 3,000 | 33億3900万 | +5.02% | 8 | 1.14 |
01/11 | 796 | 808 | 796 | 801 | +0.63% | 3,400 | 33億6420万 | +6.23% | 8.06 | 1.15 |
01/10 | 800 | 801 | 792 | 796 | 0% | 6,100 | 33億4320万 | +5.99% | 8.01 | 1.14 |
01/09 | 811 | 811 | 794 | 796 | 0% | 5,300 | 33億4320万 | +6.42% | 8.01 | 1.14 |
01/05 | 814 | 830 | 791 | 796 | -2.21% | 11,400 | 33億4320万 | +6.85% | 8.01 | 1.14 |
01/04 | 796 | 827 | 796 | 814 | +2.26% | 9,700 | 34億1880万 | +9.7% | 8.19 | 1.17 |
2023 | ||||||||||
12/29 | 789 | 800 | 778 | 796 | +0.89% | 4,500 | 33億4320万 | +7.86% | 8.01 | 1.21 |
12/28 | 773 | 789 | 773 | 789 | +2.07% | 2,200 | 33億1380万 | +7.35% | 7.94 | 1.2 |
12/27 | 759 | 773 | 752 | 773 | +2.66% | 6,300 | 32億4660万 | +5.6% | 7.78 | 1.18 |
12/26 | 759 | 759 | 752 | 753 | +0.27% | 2,400 | 31億6260万 | +3.15% | 7.58 | 1.15 |
12/25 | 756 | 757 | 751 | 751 | -0.92% | 1,900 | 31億5420万 | +3.16% | 7.56 | 1.14 |
12/22 | 751 | 764 | 751 | 758 | +0.93% | 3,200 | 31億8360万 | +4.26% | 7.63 | 1.15 |
12/21 | 740 | 755 | 740 | 751 | -0.27% | 3,300 | 31億5420万 | +3.59% | 7.56 | 1.14 |
12/20 | 759 | 759 | 740 | 753 | +0.13% | 8,400 | 31億6260万 | +4.01% | 7.58 | 1.15 |
12/19 | 744 | 761 | 744 | 752 | +1.48% | 7,600 | 31億5840万 | +4.16% | 7.57 | 1.14 |
12/18 | 730 | 746 | 730 | 741 | +1.51% | 7,300 | 31億1220万 | +2.92% | 7.46 | 1.13 |
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 | 268 107,000 5/10 | 142 56,900 11/13 56,900 9/18 | 720,000 1,800 5/10 | - | - | +25.6% 10/29 | -14.75% 7/26 |
2009年 3月期 | 176 70,500 5/20 | 91 36,200 12/24 | 16,800 42 9/17 | - | - | +16.86% 1/14 | -22.48% 10/10 |
2010年 3月期 | 323 129,000 2/23 | 97 38,650 4/27 | 70,400 176 7/24 | - | - | +32.12% 2/23 | -3.63% 11/9 |
2011年 3月期 | 355 142,000 5/12 | 200 80,000 8/17 | 105,200 263 5/21 | 14億9100万 | 8億4000万 | +17.74% 5/12 | -25.91% 5/26 |
2012年 3月期 | 268 107,000 3/28 | 200 80,100 11/24 80,000 11/22 | 14,000 35 8/9 | 11億2350万 | 8億4000万 | +12.83% 4/2 | -11.46% 5/15 |
2013年 3月期 | 578 231,000 3/22 | 213 85,000 6/15 | 123,200 308 2/12 | 24億2550万 | 8億9250万 | +30.68% 3/22 | -11.97% 5/24 |
2014年 3月期 | 712 284,800 5/1 | 373 746 1/30 | 363,600 909 5/1 | 29億9040万 | 15億6660万 | +26.19% 5/8 | -17.78% 6/7 |
2015年 3月期 | 443 886 3/2 | 306 611 10/20 | 184,400 92,200 3/2 | 18億6060万 | 12億8310万 | +24.39% 12/12 | -11.06% 10/20 |
2016年 3月期 | 389 777 5/7 | 265 530 2/12 | 45,000 22,500 5/19 | 16億3170万 | 11億1300万 | +7.38% 7/23 | -11.75% 8/25 |
2017年 3月期 | 1,252 2,503 3/28 | 271 541 4/6 | 2,003,000 1,001,500 3/28 | 52億5630万 | 11億3610万 | +142.12% 3/27 | -19.17% 4/25 |
2018年 3月期 | 1,903 3,805 5/9 | 650 1,300 4/25 | 3,057,000 1,528,500 4/28 | 79億9050万 | 27億3000万 | +65.34% 11/29 | -25.81% 2/6 |
2019年 3月期 | 1,487 4/4 | 458 12/25 | 420,600 4/4 | 62億4540万 | 19億2360万 | +14.08% 2/14 | -29.18% 12/25 |
2020年 3月期 | 895 2/4 | 387 3/13 | 424,300 2/4 | 37億5900万 | 16億2540万 | +27.32% 2/3 | -25.33% 3/13 |
2021年 3月期 | 1,210 1/20 | 400 4/6 4/1 | 5,260,400 1/20 | 50億8200万 | 16億8000万 | +73.84% 1/20 | -13.49% 3/5 |
2022年 3月期 | 1,025 4/16 | 593 2/25 | 200,800 4/13 | 43億500万 | 24億9060万 | +15.41% 10/20 | -16.64% 5/17 |
2023年 3月期 | 878 2/8 | 563 12/26 | 236,000 2/9 | 36億8760万 | 23億6460万 | +43.44% 2/8 | -7.86% 6/20 |
2024年 3月期 | 880 3/27 2/5 | 692 10/31 10/30 他2件 | 60,400 5/16 | 36億9600万 | 29億640万 | +9.76% 1/4 | -6.37% 8/10 |
最新 | 873 2024/5/17 | 5,500 | 36億6660万 | +6.08% 823 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -28%(0.72倍)
- 2006/12/29 vs 2005/12/30
- -41%(0.59倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -35%(0.65倍)
- 2009/12/30 vs 2008/12/30
- 67%(1.67倍)
- 2010/12/30 vs 2009/12/30
- 26%(1.26倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 48%(1.48倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- -22%(0.78倍)
- 2016/12/30 vs 2015/12/30
- 13%(1.13倍)
- 2017/12/29 vs 2016/12/30
- 331%(4.31倍)
- 2018/12/28 vs 2017/12/29
- -61%(0.39倍)
- 2019/12/30 vs 2018/12/28
- -2%(0.98倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- 40%(1.4倍)
- 2022/12/30 vs 2021/12/30
- -25%(0.75倍)
- 2023/12/29 vs 2022/12/30
- 37%(1.37倍)
- 2024/05/17 vs 2023/12/29
- 10%(1.1倍)
- 過去安値
91円(2008/12/24) - 865%(9.65倍)
873円(5/17)