株価チャート
株価
5/17
- 前日 (5/16)
- 207
- 始値
- 210
- 高値
- 221
- 安値
- 208
- 終値 +4.83%
- 217
- 出来高 -57.43%
- 522,500
乖離率
- 株価（5日）
移動平均値 - -8.44%
237 - 株価（25日）
移動平均値 - -17.49%
263 - 出来高（5日）
移動平均値 - -41.94%
899,960
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 | 210 | 221 | 208 | 217 | +4.83% | 522,500 | 162億1866万 | -17.49% | 83.24 | 3.54 |
| 05/16 | 221 | 222 | 202 | 207 | -5.91% | 1,227,400 | 154億7126万 | -21.89% | 79.4 | 3.38 |
| 05/15 | 240 | 241 | 216 | 220 | -19.12% | 2,335,800 | 164億4288万 | -17.91% | 84.39 | 3.59 |
| 05/14 | 274 | 274 | 268 | 272 | +0.37% | 222,400 | 203億2938万 | +0.37% | 104.34 | 4.44 |
| 05/13 | 265 | 272 | 265 | 271 | +2.65% | 191,700 | 202億5464万 | 0% | 103.95 | 4.42 |
| 05/10 | 270 | 270 | 264 | 264 | +0.38% | 194,400 | 197億3146万 | -2.58% | 101.27 | 4.31 |
| 05/09 | 263 | 265 | 260 | 263 | -0.75% | 268,000 | 196億5672万 | -2.95% | 100.89 | 4.29 |
| 05/08 | 269 | 269 | 264 | 265 | -1.49% | 130,500 | 198億620万 | -2.93% | 101.65 | 4.32 |
| 05/07 | 265 | 270 | 264 | 269 | +1.89% | 165,200 | 201億516万 | -1.82% | 103.19 | 4.39 |
| 05/02 | 270 | 270 | 264 | 264 | -1.12% | 94,100 | 197億3146万 | -4% | 101.27 | 4.31 |
| 05/01 | 266 | 271 | 266 | 267 | +0.38% | 95,200 | 199億5568万 | -3.26% | 102.42 | 4.36 |
| 04/30 | 266 | 269 | 266 | 266 | +0.38% | 112,000 | 198億8094万 | -3.62% | 102.04 | 4.34 |
| 04/26 | 266 | 266 | 261 | 265 | 0% | 643,900 | 198億620万 | -4.33% | 101.65 | 4.32 |
| 04/25 | 264 | 270 | 264 | 265 | -1.49% | 191,200 | 198億620万 | -4.68% | 101.65 | 4.32 |
| 04/24 | 272 | 273 | 266 | 269 | +0.75% | 167,000 | 201億516万 | -3.24% | 103.19 | 4.39 |
| 04/23 | 274 | 274 | 260 | 267 | -2.55% | 359,000 | 199億5568万 | -3.96% | 102.42 | 4.36 |
| 04/22 | 269 | 274 | 261 | 274 | +4.18% | 362,300 | 204億7886万 | -1.44% | 105.1 | 4.47 |
| 04/19 | 268 | 269 | 260 | 263 | -2.23% | 258,400 | 196億5672万 | -5.05% | 100.89 | 4.29 |
| 04/18 | 264 | 269 | 263 | 269 | +1.89% | 123,100 | 201億516万 | -2.54% | 103.19 | 4.39 |
| 04/17 | 272 | 273 | 264 | 264 | -2.94% | 240,200 | 197億3146万 | -4.35% | 101.27 | 4.31 |
| 04/16 | 275 | 275 | 271 | 272 | -1.45% | 146,000 | 203億2938万 | -1.09% | 104.34 | 4.44 |
| 04/15 | 275 | 280 | 273 | 276 | 0% | 131,500 | 206億2835万 | +0.73% | 105.87 | 4.5 |
| 04/12 | 279 | 279 | 275 | 276 | -1.43% | 148,100 | 206億2835万 | +1.1% | 105.87 | 4.5 |
| 04/11 | 277 | 280 | 276 | 280 | +0.36% | 119,300 | 209億2731万 | +2.94% | 107.41 | 4.57 |
| 04/10 | 286 | 287 | 277 | 279 | -2.11% | 249,900 | 208億5257万 | +3.33% | 107.02 | 4.55 |
| 04/09 | 280 | 288 | 278 | 285 | +1.79% | 214,100 | 213億101万 | +5.95% | 109.32 | 4.65 |
| 04/08 | 281 | 281 | 277 | 280 | +0.36% | 133,600 | 209億2731万 | +4.87% | 107.41 | 4.57 |
| 04/05 | 276 | 284 | 274 | 279 | -0.36% | 191,500 | 208億5257万 | +4.89% | 107.02 | 4.55 |
| 04/04 | 276 | 282 | 272 | 280 | +1.82% | 141,400 | 209億2731万 | +5.66% | 107.41 | 4.57 |
| 04/03 | 273 | 279 | 271 | 275 | +0.73% | 178,200 | 205億5361万 | +4.17% | 105.49 | 4.49 |
| 04/02 | 289 | 295 | 273 | 273 | -8.08% | 714,400 | 204億412万 | +3.8% | 104.72 | 4.45 |
| 04/01 | 299 | 303 | 297 | 297 | +1.02% | 330,800 | 221億9789万 | +13.36% | 113.93 | 4.85 |
| 03/29 | 286 | 296 | 286 | 294 | +2.8% | 234,600 | 219億7367万 | +13.08% | - | 4.8 |
| 03/28 | 288 | 304 | 280 | 286 | -0.69% | 635,800 | 213億7575万 | +10.42% | - | 4.67 |
| 03/27 | 288 | 293 | 287 | 288 | 0% | 283,100 | 215億2523万 | +12.06% | - | 4.7 |
| 03/26 | 294 | 295 | 286 | 288 | -1.71% | 308,700 | 215億2523万 | +12.5% | - | 4.7 |
| 03/25 | 281 | 293 | 279 | 293 | +5.02% | 593,100 | 218億9893万 | +15.35% | - | 4.78 |
| 03/22 | 267 | 280 | 267 | 279 | +4.49% | 673,300 | 208億5257万 | +10.71% | - | 4.55 |
| 03/21 | 265 | 268 | 263 | 267 | +1.52% | 215,900 | 199億5568万 | +6.37% | - | 4.36 |
| 03/19 | 258 | 263 | 258 | 263 | +1.54% | 135,900 | 196億5672万 | +4.78% | - | 4.29 |
| 03/18 | 259 | 260 | 255 | 259 | +0.78% | 301,300 | 193億5776万 | +2.78% | - | 4.23 |
| 03/15 | 255 | 259 | 251 | 257 | +2.39% | 224,400 | 192億828万 | +1.98% | - | 4.19 |
| 03/14 | 246 | 251 | 245 | 251 | +1.62% | 128,700 | 187億5984万 | -0.4% | - | 4.1 |
| 03/13 | 247 | 248 | 244 | 247 | +0.41% | 125,200 | 184億6087万 | -2.37% | - | 4.03 |
| 03/12 | 246 | 248 | 242 | 246 | -0.4% | 169,500 | 183億8613万 | -3.15% | - | 4.02 |
| 03/11 | 247 | 250 | 243 | 247 | -0.8% | 293,900 | 184億6087万 | -3.14% | - | 4.03 |
| 03/08 | 248 | 250 | 247 | 249 | 0% | 114,200 | 186億1035万 | -2.35% | - | 4.06 |
| 03/07 | 247 | 250 | 246 | 249 | +1.63% | 206,000 | 186億1035万 | -2.73% | - | 4.06 |
| 03/06 | 246 | 251 | 243 | 245 | -0.41% | 370,200 | 183億1139万 | -4.3% | - | 4 |
| 03/05 | 246 | 248 | 244 | 246 | 0% | 157,600 | 183億8613万 | -4.28% | - | 4.02 |
| 03/04 | 252 | 252 | 246 | 246 | -1.99% | 273,400 | 183億8613万 | -4.28% | - | 4.02 |
| 03/01 | 256 | 258 | 251 | 251 | 0% | 227,700 | 187億5984万 | -2.33% | - | 4.1 |
| 02/29 | 252 | 254 | 250 | 251 | -0.4% | 76,000 | 187億5984万 | -2.33% | - | 4.1 |
| 02/28 | 251 | 254 | 250 | 252 | -0.4% | 116,600 | 188億3458万 | -1.95% | - | 4.11 |
| 02/27 | 253 | 254 | 251 | 253 | +0.8% | 92,000 | 189億932万 | -1.94% | - | 4.13 |
| 02/26 | 252 | 254 | 251 | 251 | 0% | 82,000 | 187億5984万 | -2.71% | - | 4.1 |
| 02/22 | 250 | 252 | 248 | 251 | +0.8% | 91,600 | 187億5984万 | -2.71% | - | 4.1 |
| 02/21 | 254 | 254 | 249 | 249 | -1.58% | 119,300 | 186億1035万 | -3.49% | - | 4.06 |
| 02/20 | 252 | 255 | 252 | 253 | +0.4% | 70,700 | 189億932万 | -2.32% | - | 4.13 |
| 02/19 | 251 | 254 | 250 | 252 | +0.4% | 120,500 | 188億3458万 | -2.7% | - | 4.11 |
| 02/16 | 249 | 251 | 246 | 251 | +1.62% | 244,700 | 187億5984万 | -3.46% | - | 4.1 |
| 02/15 | 254 | 254 | 245 | 247 | -1.98% | 300,400 | 184億6087万 | -5% | - | 4.03 |
| 02/14 | 265 | 268 | 247 | 252 | -5.97% | 975,800 | 188億3458万 | -3.45% | - | 4.11 |
| 02/13 | 270 | 271 | 265 | 268 | +0.37% | 368,000 | 200億3042万 | +2.29% | - | 4.37 |
| 02/09 | 266 | 275 | 266 | 267 | +0.38% | 397,200 | 199億5568万 | +1.91% | - | 4.36 |
| 02/08 | 268 | 270 | 264 | 266 | -1.48% | 142,200 | 198億8094万 | +1.53% | - | 4.34 |
| 02/07 | 272 | 272 | 267 | 270 | -0.37% | 107,100 | 201億7990万 | +3.05% | - | 4.41 |
| 02/06 | 268 | 273 | 267 | 271 | +1.5% | 253,300 | 202億5464万 | +3.04% | - | 4.42 |
| 02/05 | 269 | 271 | 264 | 267 | -0.37% | 204,800 | 199億5568万 | +1.52% | - | 4.36 |
| 02/02 | 262 | 269 | 261 | 268 | +2.68% | 263,900 | 200億3042万 | +2.29% | - | 4.37 |
| 02/01 | 260 | 263 | 258 | 261 | +0.38% | 211,000 | 195億724万 | -0.76% | - | 4.26 |
| 01/31 | 259 | 260 | 256 | 260 | 0% | 144,300 | 194億3250万 | -1.14% | - | 4.24 |
| 01/30 | 258 | 262 | 255 | 260 | +1.56% | 672,400 | 194億3250万 | -1.14% | - | 4.24 |
| 01/29 | 253 | 257 | 253 | 256 | +1.19% | 133,300 | 191億3354万 | -2.29% | - | 4.18 |
| 01/26 | 252 | 253 | 250 | 253 | +0.4% | 116,700 | 189億932万 | -3.44% | - | 4.13 |
| 01/25 | 253 | 255 | 251 | 252 | 0% | 123,400 | 188億3458万 | -3.82% | - | 4.11 |
| 01/24 | 254 | 255 | 252 | 252 | -1.18% | 117,800 | 188億3458万 | -3.45% | - | 4.11 |
| 01/23 | 259 | 259 | 254 | 255 | -0.39% | 112,500 | 190億5880万 | -2.3% | - | 4.16 |
| 01/22 | 255 | 258 | 253 | 256 | +1.99% | 152,000 | 191億3354万 | -1.92% | - | 4.18 |
| 01/19 | 258 | 258 | 251 | 251 | -1.95% | 210,700 | 187億5984万 | -3.46% | - | 4.1 |
| 01/18 | 260 | 262 | 254 | 256 | -1.92% | 270,100 | 191億3354万 | -1.54% | - | 4.18 |
| 01/17 | 262 | 268 | 259 | 261 | -0.38% | 258,100 | 195億724万 | +0.77% | - | 4.26 |
| 01/16 | 264 | 265 | 261 | 262 | -1.13% | 109,600 | 195億8198万 | +1.16% | - | 4.28 |
| 01/15 | 261 | 265 | 259 | 265 | +1.53% | 174,300 | 198億620万 | +2.71% | - | 4.33 |
| 01/12 | 270 | 270 | 261 | 261 | -3.33% | 505,600 | 195億724万 | +1.56% | - | 4.26 |
| 01/11 | 274 | 277 | 270 | 270 | -0.74% | 319,500 | 201億7990万 | +5.06% | - | 4.41 |
| 01/10 | 272 | 275 | 268 | 272 | 0% | 222,100 | 203億2938万 | +6.25% | - | 4.44 |
| 01/09 | 269 | 277 | 268 | 272 | +1.49% | 449,200 | 203億2938万 | +6.67% | - | 4.44 |
| 01/05 | 269 | 270 | 267 | 268 | -0.74% | 167,500 | 200億3042万 | +5.51% | - | 4.37 |
| 01/04 | 270 | 272 | 267 | 270 | -1.1% | 187,900 | 201億7990万 | +6.72% | - | 4.41 |
| 2023 | ||||||||||
| 12/29 | 274 | 275 | 270 | 273 | -0.36% | 120,200 | 204億412万 | +8.33% | - | 3.98 |
| 12/28 | 269 | 274 | 265 | 274 | +2.24% | 202,400 | 204億7886万 | +9.16% | - | 4 |
| 12/27 | 270 | 273 | 262 | 268 | +0.75% | 407,700 | 200億3042万 | +7.2% | - | 3.91 |
| 12/26 | 274 | 274 | 265 | 266 | -2.92% | 277,400 | 198億8094万 | +6.4% | - | 3.88 |
| 12/25 | 267 | 275 | 265 | 274 | +2.62% | 431,700 | 204億7886万 | +10.04% | - | 4 |
| 12/22 | 254 | 270 | 254 | 267 | +3.89% | 778,600 | 199億5568万 | +7.66% | - | 3.89 |
| 12/21 | 246 | 258 | 245 | 257 | +3.21% | 397,500 | 192億828万 | +4.05% | - | 3.75 |
| 12/20 | 246 | 249 | 245 | 249 | +1.22% | 196,900 | 186億1035万 | +0.81% | - | 3.63 |
| 12/19 | 245 | 246 | 243 | 246 | +0.41% | 97,300 | 183億8613万 | -0.4% | - | 3.59 |
| 12/18 | 244 | 245 | 240 | 245 | +0.41% | 96,300 | 183億1139万 | -0.81% | - | 3.57 |
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 9月期 | 112 67,500 5/16 | 91 54,800 1/22 | 147,615 246 1/15 | - | - | +7.29% 5/9 | -27.45% 10/10 |
| 2009年 9月期 | 117 70,300 9/11 | 64 38,500 10/10 | 474,647 791 9/10 | - | - | +19.45% 11/18 | -10.57% 1/15 |
| 2010年 9月期 | 180 108,200 7/30 | 96 57,600 11/16 | 540,654 901 9/8 | 81億9809万 | 43億6423万 | +22.19% 7/30 | -14.07% 10/6 |
| 2011年 9月期 | 221 132,400 6/23 | 115 69,000 3/17 | 1,076,508 1,794 7/8 | 100億3168万 | 52億2799万 | +17.99% 6/22 | -28.6% 3/15 |
| 2012年 9月期 | 279 83,600 7/6 83,600 7/5 | 171 51,400 11/10 | 570,057 1,900 11/14 | 126億6840万 | 77億8895万 | +15.89% 11/14 | -8.54% 10/3 |
| 2013年 9月期 | 835 5/13 | 234 70,100 10/4 70,100 10/3 | 1,932,793 6,442 2/12 | 379億6356万 | 106億2267万 | +58.79% 2/4 | -15.28% 6/7 |
| 2014年 3月期 | 777 1/22 1/21 | 581 12/25 | 646,900 3/12 | 377億6546万 | 264億1536万 | +18.13% 1/21 | -8.3% 3/17 |
| 2015年 3月期 | 709 6/23 | 575 10/17 | 213,200 5/20 | 344億6037万 | 279億4741万 | +8.99% 6/20 | -12.42% 5/21 |
| 2016年 3月期 | 948 6/22 | 586 2/16 | 675,400 6/11 | 460億7678万 | 284億8206万 | +21.67% 6/15 | -20.91% 8/25 |
| 2017年 3月期 | 760 5/16 | 580 9/20 | 305,300 5/16 | 369億3919万 | 281億9043万 | +10.53% 12/15 | -11.82% 6/17 |
| 2018年 3月期 | 709 5/15 | 485 3/26 | 1,715,700 11/13 | 344億6037万 | 550億18万 | +10.11% 5/15 | -11.86% 11/15 |
| 2019年 3月期 | 587 5/25 | 270 12/25 | 863,500 5/14 | 665億6723万 | 306億1866万 | +11.26% 5/25 | -23.09% 12/25 |
| 2020年 3月期 | 401 7/9 7/8 | 130 3/17 | 373,600 3/17 | 454億7438万 | 63億1854万 | +13.69% 7/8 | -37.44% 3/17 |
| 2021年 3月期 | 281 9/14 | 123 1/5 | 4,287,400 1/6 | 136億5778万 | 59億7831万 | +39.03% 5/26 | -25.12% 1/5 |
| 2022年 3月期 | 249 6/9 | 146 4/21 | 3,964,800 6/9 | 121億244万 | 70億9621万 | +36.74% 6/9 | -12.68% 7/19 |
| 2023年 3月期 | 212 6/7 6/6 | 178 12/29 12/28 他3件 | 658,800 10/17 | 158億4496万 | 133億379万 | +38.72% 5/9 | -5.66% 8/9 |
| 2024年 3月期 | 347 5/10 | 189 4/5 | 2,841,200 5/10 | 259億3491万 | 141億2593万 | +36.42% 5/10 | -11.47% 10/4 |
| 最新 | 217 2024/5/17 | 522,500 | 162億1866万 | -17.49% 263 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- -12%（0.88倍）
- 2006/12/29 vs 2005/12/30
- -19%（0.81倍）
- 2007/12/28 vs 2006/12/29
- -5%（0.95倍）
- 2008/12/30 vs 2007/12/28
- -3%（0.97倍）
- 2009/12/30 vs 2008/12/30
- 16%（1.16倍）
- 2010/12/30 vs 2009/12/30
- 37%（1.37倍）
- 2011/12/30 vs 2010/12/30
- 35%（1.35倍）
- 2012/12/28 vs 2011/12/30
- 54%（1.54倍）
- 2013/12/30 vs 2012/12/28
- 101%（2.01倍）
- 2014/12/30 vs 2013/12/30
- -1%（0.99倍）
- 2015/12/30 vs 2014/12/30
- 13%（1.13倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -15%（0.85倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- -13%（0.87倍）
- 2020/12/30 vs 2019/12/30
- -53%（0.47倍）
- 2021/12/30 vs 2020/12/30
- 40%（1.4倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 49%（1.49倍）
- 2024/05/17 vs 2023/12/29
- -21%（0.79倍）
- 過去安値
64円（2008/10/10） - 238%（3.38倍）
217円（5/17）