株価チャート
株価
5/16
- 前日 (5/15)
- 792
- 始値
- 794
- 高値
- 795
- 安値
- 785
- 終値 -0.13%
- 791
- 出来高 -22.97%
- 116,000
乖離率
- 株価（5日）
移動平均値 - -0.5%
795 - 株価（25日）
移動平均値 - -5.5%
837 - 出来高（5日）
移動平均値 - -39.79%
192,660
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 794 | 795 | 785 | 791 | -0.13% | 116,000 | 319億6643万 | -5.5% | 26.97 | 1.33 |
| 05/15 | 800 | 807 | 790 | 792 | -0.38% | 150,600 | 320億685万 | -5.6% | 27 | 1.33 |
| 05/14 | 803 | 810 | 795 | 795 | -0.87% | 115,900 | 321億2808万 | -5.58% | 27.1 | 1.34 |
| 05/13 | 802 | 805 | 791 | 802 | +0.75% | 207,400 | 324億1097万 | -5.09% | 27.34 | 1.35 |
| 05/10 | 835 | 835 | 795 | 796 | -6.13% | 373,400 | 321億6850万 | -6.02% | 27.14 | 1.34 |
| 05/09 | 848 | 852 | 836 | 848 | +0.36% | 67,600 | 342億6996万 | -0.24% | 28.91 | 1.43 |
| 05/08 | 838 | 848 | 838 | 845 | +0.48% | 48,600 | 341億4872万 | -0.71% | 28.81 | 1.42 |
| 05/07 | 833 | 841 | 829 | 841 | +0.96% | 84,000 | 339億8707万 | -1.52% | 28.67 | 1.41 |
| 05/02 | 836 | 840 | 833 | 833 | -0.12% | 39,300 | 336億6377万 | -2.57% | 28.4 | 1.4 |
| 05/01 | 838 | 839 | 832 | 834 | -0.12% | 65,500 | 337億418万 | -2.91% | 28.43 | 1.4 |
| 04/30 | 835 | 839 | 833 | 835 | +0.36% | 50,600 | 337億4459万 | -3.24% | 28.47 | 1.4 |
| 04/26 | 835 | 836 | 828 | 832 | +0.24% | 47,000 | 336億2335万 | -3.82% | 28.37 | 1.4 |
| 04/25 | 836 | 837 | 830 | 830 | -0.72% | 35,600 | 335億4253万 | -4.49% | 28.3 | 1.4 |
| 04/24 | 842 | 843 | 834 | 836 | -0.83% | 54,900 | 337億8500万 | -4.13% | 28.5 | 1.41 |
| 04/23 | 850 | 851 | 842 | 843 | -0.71% | 23,500 | 340億6789万 | -3.66% | 28.74 | 1.42 |
| 04/22 | 840 | 849 | 838 | 849 | +1.8% | 57,900 | 343億1037万 | -3.19% | 28.95 | 1.43 |
| 04/19 | 843 | 843 | 826 | 834 | -1.18% | 65,000 | 337億418万 | -5.12% | 28.43 | 1.4 |
| 04/18 | 837 | 846 | 837 | 844 | +0.48% | 38,600 | 341億831万 | -4.31% | 28.78 | 1.42 |
| 04/17 | 849 | 851 | 837 | 840 | -1.41% | 97,800 | 339億4665万 | -4.98% | 28.64 | 1.41 |
| 04/16 | 864 | 867 | 849 | 852 | -1.96% | 185,900 | 344億3161万 | -3.95% | 29.05 | 1.43 |
| 04/15 | 868 | 869 | 865 | 869 | -0.34% | 32,600 | 351億1862万 | -2.25% | 29.63 | 1.46 |
| 04/12 | 875 | 875 | 866 | 872 | 0% | 26,300 | 352億3986万 | -2.02% | 29.73 | 1.47 |
| 04/11 | 868 | 872 | 857 | 872 | 0% | 153,500 | 352億3986万 | -2.13% | 29.73 | 1.47 |
| 04/10 | 862 | 876 | 862 | 872 | +1.16% | 74,500 | 352億3986万 | -2.46% | 29.73 | 1.47 |
| 04/09 | 857 | 863 | 856 | 862 | +0.7% | 29,300 | 348億3573万 | -3.69% | 29.39 | 1.45 |
| 04/08 | 861 | 865 | 854 | 856 | -0.58% | 56,700 | 345億9326万 | -4.46% | 29.18 | 1.44 |
| 04/05 | 856 | 863 | 851 | 861 | +0.23% | 48,600 | 347億9532万 | -4.12% | 29.35 | 1.45 |
| 04/04 | 867 | 868 | 858 | 859 | -0.35% | 67,000 | 347億1450万 | -4.56% | 29.29 | 1.44 |
| 04/03 | 869 | 871 | 860 | 862 | -1.03% | 81,400 | 348億3573万 | -4.54% | 29.39 | 1.45 |
| 04/02 | 885 | 885 | 871 | 871 | -1.36% | 100,800 | 351億9945万 | -3.76% | 29.7 | 1.47 |
| 04/01 | 907 | 907 | 883 | 883 | -1.45% | 121,400 | 356億8440万 | -2.54% | 30.1 | 1.49 |
| 03/29 | 892 | 901 | 888 | 896 | +1.24% | 80,800 | 362億977万 | -1.21% | 14.84 | 1.51 |
| 03/28 | 897 | 898 | 878 | 885 | -4.53% | 272,900 | 357億6523万 | -2.43% | 14.66 | 1.49 |
| 03/27 | 932 | 936 | 925 | 927 | -0.22% | 269,000 | 374億6256万 | +2.09% | 15.35 | 1.56 |
| 03/26 | 908 | 929 | 906 | 929 | +3.22% | 233,900 | 375億4338万 | +2.43% | 15.39 | 1.56 |
| 03/25 | 914 | 916 | 898 | 900 | -1.21% | 269,300 | 363億7142万 | -0.44% | 14.91 | 1.51 |
| 03/22 | 911 | 913 | 906 | 911 | 0% | 81,100 | 368億1596万 | +0.89% | 15.09 | 1.53 |
| 03/21 | 920 | 920 | 911 | 911 | +0.22% | 85,600 | 368億1596万 | +1% | 15.09 | 1.53 |
| 03/19 | 902 | 912 | 901 | 909 | +1% | 113,600 | 367億3513万 | +0.89% | 15.06 | 1.53 |
| 03/18 | 901 | 904 | 895 | 900 | 0% | 125,800 | 363億7142万 | 0% | 14.91 | 1.51 |
| 03/15 | 900 | 902 | 897 | 900 | -0.22% | 62,100 | 363億7142万 | -0.11% | 14.91 | 1.51 |
| 03/14 | 901 | 903 | 897 | 902 | +0.22% | 53,500 | 364億5224万 | 0% | 14.94 | 1.52 |
| 03/13 | 906 | 907 | 894 | 900 | -0.66% | 54,500 | 363億7142万 | -0.44% | 14.91 | 1.51 |
| 03/12 | 899 | 907 | 891 | 906 | +0.78% | 66,000 | 366億1389万 | 0% | 15.01 | 1.52 |
| 03/11 | 903 | 907 | 892 | 899 | -0.66% | 172,100 | 363億3100万 | -0.88% | 14.89 | 1.51 |
| 03/08 | 905 | 912 | 901 | 905 | -0.33% | 111,100 | 365億7348万 | -0.33% | 14.99 | 1.52 |
| 03/07 | 925 | 925 | 908 | 908 | -1.84% | 121,800 | 366億9472万 | -0.22% | 15.04 | 1.53 |
| 03/06 | 904 | 925 | 904 | 925 | +2.32% | 97,400 | 373億8173万 | +1.54% | 15.32 | 1.55 |
| 03/05 | 901 | 910 | 896 | 904 | +0.33% | 85,100 | 365億3307万 | -0.77% | 14.97 | 1.52 |
| 03/04 | 911 | 912 | 901 | 901 | -0.22% | 78,200 | 364億1183万 | -1.21% | 14.92 | 1.51 |
| 03/01 | 910 | 913 | 903 | 903 | -0.77% | 85,700 | 364億9265万 | -1.2% | 14.96 | 1.52 |
| 02/29 | 913 | 914 | 906 | 910 | -1.09% | 83,100 | 367億7554万 | -0.55% | 15.07 | 1.53 |
| 02/28 | 921 | 932 | 918 | 920 | +0.44% | 107,000 | 371億7967万 | +0.44% | 15.24 | 1.55 |
| 02/27 | 908 | 917 | 907 | 916 | +1.22% | 85,100 | 370億1802万 | -0.11% | 15.17 | 1.54 |
| 02/26 | 905 | 909 | 899 | 905 | +0.89% | 85,000 | 365億7348万 | -1.31% | 14.99 | 1.52 |
| 02/22 | 910 | 910 | 892 | 897 | -0.88% | 115,600 | 362億5018万 | -2.29% | 14.86 | 1.51 |
| 02/21 | 909 | 909 | 900 | 905 | +0.22% | 63,900 | 365億7348万 | -1.52% | 14.99 | 1.52 |
| 02/20 | 898 | 910 | 897 | 903 | +1.01% | 101,300 | 364億9265万 | -1.85% | 14.96 | 1.52 |
| 02/19 | 884 | 894 | 877 | 894 | +1.94% | 141,500 | 361億2894万 | -2.93% | 14.81 | 1.5 |
| 02/16 | 883 | 885 | 874 | 877 | +0.23% | 79,000 | 354億4192万 | -4.98% | 14.53 | 1.47 |
| 02/15 | 883 | 884 | 873 | 875 | -0.46% | 70,800 | 353億6110万 | -5.41% | 14.49 | 1.47 |
| 02/14 | 879 | 881 | 871 | 879 | -0.45% | 128,100 | 355億2275万 | -5.18% | 14.56 | 1.48 |
| 02/13 | 878 | 888 | 872 | 883 | +1.38% | 124,800 | 356億8440万 | -4.95% | 14.62 | 1.48 |
| 02/09 | 912 | 913 | 871 | 871 | -6.04% | 399,800 | 351億9945万 | -6.34% | 14.43 | 1.46 |
| 02/08 | 942 | 944 | 927 | 927 | -1.59% | 110,900 | 374億6256万 | -0.54% | 15.35 | 1.56 |
| 02/07 | 945 | 950 | 938 | 942 | -0.53% | 85,400 | 380億6875万 | +1.18% | 15.6 | 1.58 |
| 02/06 | 950 | 950 | 943 | 947 | -0.11% | 54,400 | 382億7081万 | +1.94% | 15.68 | 1.59 |
| 02/05 | 940 | 953 | 934 | 948 | +1.17% | 143,500 | 383億1123万 | +2.16% | 15.7 | 1.59 |
| 02/02 | 931 | 941 | 929 | 937 | +0.86% | 141,300 | 378億6669万 | +1.3% | 15.52 | 1.58 |
| 02/01 | 928 | 934 | 923 | 929 | -0.43% | 125,700 | 375億4338万 | +0.65% | 15.39 | 1.56 |
| 01/31 | 930 | 933 | 917 | 933 | 0% | 139,700 | 377億503万 | +1.3% | 15.45 | 1.57 |
| 01/30 | 935 | 940 | 931 | 933 | +0.11% | 42,100 | 377億503万 | +1.63% | 15.45 | 1.57 |
| 01/29 | 938 | 941 | 932 | 932 | -0.64% | 52,000 | 376億6462万 | +1.86% | 15.44 | 1.57 |
| 01/26 | 944 | 951 | 938 | 938 | -0.64% | 99,500 | 379億710万 | +2.85% | 15.54 | 1.58 |
| 01/25 | 936 | 944 | 935 | 944 | +0.75% | 60,900 | 381億4957万 | +3.96% | 15.63 | 1.59 |
| 01/24 | 934 | 940 | 931 | 937 | +0.11% | 66,200 | 378億6669万 | +3.65% | 15.52 | 1.58 |
| 01/23 | 939 | 943 | 932 | 936 | -0.21% | 72,100 | 378億2627万 | +4% | 15.5 | 1.57 |
| 01/22 | 931 | 938 | 928 | 938 | +1.19% | 101,900 | 379億710万 | +4.57% | 15.54 | 1.58 |
| 01/19 | 926 | 932 | 922 | 927 | +0.87% | 58,400 | 374億6256万 | +3.81% | 15.35 | 1.56 |
| 01/18 | 920 | 926 | 917 | 919 | +0.22% | 68,300 | 371億3926万 | +3.14% | 15.22 | 1.54 |
| 01/17 | 924 | 931 | 917 | 917 | -0.86% | 104,900 | 370億5843万 | +3.27% | 15.19 | 1.54 |
| 01/16 | 938 | 939 | 924 | 925 | -1.6% | 128,200 | 373億8173万 | +4.4% | 15.32 | 1.55 |
| 01/15 | 935 | 940 | 927 | 940 | +0.97% | 99,500 | 379億8792万 | +6.21% | 15.57 | 1.58 |
| 01/12 | 937 | 940 | 925 | 931 | -0.64% | 109,800 | 376億2421万 | +5.56% | 15.42 | 1.57 |
| 01/11 | 941 | 944 | 934 | 937 | +0.11% | 75,900 | 378億6669万 | +6.6% | 15.52 | 1.58 |
| 01/10 | 923 | 939 | 921 | 936 | +1.41% | 103,600 | 378億2627万 | +6.73% | 15.5 | 1.57 |
| 01/09 | 920 | 927 | 916 | 923 | +1.32% | 96,400 | 373億91万 | +5.61% | 15.29 | 1.55 |
| 01/05 | 915 | 917 | 909 | 911 | -0.22% | 72,500 | 368億1596万 | +4.59% | 15.09 | 1.53 |
| 01/04 | 901 | 914 | 894 | 913 | +1.44% | 76,300 | 368億9678万 | +5.06% | 15.12 | 1.53 |
| 2023 | ||||||||||
| 12/29 | 900 | 910 | 899 | 900 | -0.55% | 59,100 | 363億7142万 | +3.81% | 14.9 | 1.49 |
| 12/28 | 893 | 905 | 890 | 905 | +0.33% | 56,100 | 365億7348万 | +4.62% | 14.98 | 1.5 |
| 12/27 | 885 | 903 | 882 | 902 | +2.62% | 197,800 | 364億5224万 | +4.52% | 14.93 | 1.5 |
| 12/26 | 888 | 888 | 877 | 879 | -0.9% | 65,700 | 355億2275万 | +2.09% | 14.55 | 1.46 |
| 12/25 | 881 | 887 | 876 | 887 | +0.91% | 93,300 | 358億4605万 | +3.26% | 14.69 | 1.47 |
| 12/22 | 868 | 880 | 867 | 879 | +1.74% | 114,700 | 355億2275万 | +2.45% | 14.55 | 1.46 |
| 12/21 | 852 | 866 | 848 | 864 | +1.05% | 100,900 | 349億1656万 | +0.82% | 14.3 | 1.43 |
| 12/20 | 860 | 865 | 855 | 855 | +0.12% | 88,800 | 345億5284万 | -0.23% | 14.16 | 1.42 |
| 12/19 | 844 | 854 | 843 | 854 | +1.43% | 79,400 | 345億1243万 | -0.35% | 14.14 | 1.42 |
| 12/18 | 847 | 847 | 835 | 842 | -0.36% | 75,000 | 340億2748万 | -1.75% | 13.94 | 1.4 |
| 12/15 | 841 | 852 | 841 | 845 | +0.24% | 65,100 | 341億4872万 | -1.52% | 13.99 | 1.4 |
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 | 1,460 292,000 4/3 | 370 73,900 8/21 | 23,740,000 118,700 10/22 | - | - | +77.29% 10/29 | -37.69% 5/16 |
| 2009年 3月期 | 835 167,000 5/14 | 77 15,410 3/10 | 10,585,200 52,926 5/9 | - | - | +54.39% 4/23 | -50.14% 2/23 |
| 2010年 3月期 | 310 62,000 3/31 | 102 20,450 4/1 | 5,907,200 29,536 6/17 | 79億2043万 | - | +46.59% 2/23 | -19.65% 9/29 |
| 2011年 3月期 | 308 61,500 4/5 | 90 18,000 3/16 | 8,738,000 43,690 1/20 | 78億5656万 | 22億9948万 | +32.93% 11/25 | -36.93% 3/15 |
| 2012年 3月期 | 171 341 3/22 | 95 190 11/22 | 3,183,000 15,915 8/26 | 43億5624万 | 24億2723万 | +20.58% 2/15 | -15.36% 8/8 |
| 2013年 3月期 | 171 342 3/28 | 94 189 11/15 188 11/14 | 1,900,400 950,200 3/28 | 43億6901万 | 24億168万 | +81.07% 5/7 | -19.3% 5/16 |
| 2014年 3月期 | 4,660 9,320 7/17 | 138 275 4/2 | 18,383,200 9,191,600 10/3 | 1190億6206万 | 35億1309万 | +184.86% 6/6 | -44.63% 8/12 |
| 2015年 3月期 | 1,300 2,600 6/4 | 552 1,103 5/19 | 17,563,600 8,781,800 6/3 | 608億3696万 | 257億7714万 | +54.17% 6/3 | -21.96% 10/14 |
| 2016年 3月期 | 1,221 2,441 7/28 | 500 999 2/12 | 21,996,600 10,998,300 7/27 | 577億1222万 | 236億4509万 | +29.51% 7/28 | -30.99% 8/24 |
| 2017年 3月期 | 1,298 2,594 3/10 2,595 3/8 | 540 1,079 6/24 | 8,134,600 4,067,300 5/23 | 614億243万 | 255億3940万 | +31.56% 5/23 | -19.23% 6/24 |
| 2018年 3月期 | 2,155 4,310 3/30 | 925 1,850 4/13 | 10,393,800 5,196,900 7/13 | 1020億2177万 | 437億9124万 | +23.31% 4/13 | -14.92% 2/6 |
| 2019年 3月期 | 2,615 5,230 4/13 | 670 1,340 12/25 | 11,029,200 5,514,600 8/6 | 1237億9904万 | 317億2027万 | +20.76% 8/30 | -29.24% 7/3 |
| 2020年 3月期 | 830 1,659 5/10 | 340 680 3/23 | 6,521,800 3,260,900 5/10 | 392億7159万 | 160億9685万 | +21.82% 5/8 4/30 | -28.83% 3/19 |
| 2021年 3月期 | 863 1,726 10/21 | 349 697 4/3 | 1,027,600 513,800 8/6 | 408億5760万 | 164億9927万 | +30.1% 5/12 | -12.73% 12/22 |
| 2022年 3月期 | 1,060 2,119 2/7 | 643 1,285 5/11 | 824,800 412,400 5/12 | 476億1783万 | 304億1832万 | +15.23% 11/16 | -13.47% 2/24 |
| 2023年 3月期 | 968 1,935 4/5 | 589 1,177 1/6 | 381,800 190,900 5/12 | 401億6352万 | 244億3021万 | +6.87% 7/21 | -11.96% 5/12 |
| 2024年 3月期 | 992 9/6 | 608 1,216 4/26 | 434,400 8/9 | 400億8938万 | 245億7091万 | +16.19% 5/22 | -8.57% 10/4 |
| 最新 | 791 2024/5/16 | 116,000 | 319億6643万 | -5.5% 837 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -30%（0.7倍）
- 2008/12/30 vs 2007/12/28
- -75%（0.25倍）
- 2009/12/30 vs 2008/12/30
- -52%（0.48倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 10%（1.1倍）
- 2013/12/30 vs 2012/12/28
- 1343%（14.43倍）
- 2014/12/30 vs 2013/12/30
- -40%（0.6倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 111%（2.11倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- -6%（0.94倍）
- 2020/12/30 vs 2019/12/30
- -1%（0.99倍）
- 2021/12/30 vs 2020/12/30
- 46%（1.46倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/05/16 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
77円（2009/03/10） - 927%（10.27倍）
791円（5/16）