株価チャート
株価
5/17
- 前日 (5/16)
- 932
- 始値
- 930
- 高値
- 935
- 安値
- 927
- 終値 -0.11%
- 931
- 出来高 -46.93%
- 9,500
乖離率
- 株価(5日)
移動平均値 - -0.75%
938 - 株価(25日)
移動平均値 - -1.38%
944 - 出来高(5日)
移動平均値 - -19.08%
11,740
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 | 930 | 935 | 927 | 931 | -0.11% | 9,500 | 119億9421万 | -1.38% | 58.79 | 113.35 |
05/16 | 940 | 944 | 928 | 932 | -0.53% | 17,900 | 120億709万 | -1.38% | 58.85 | 113.48 |
05/15 | 944 | 944 | 934 | 937 | -0.95% | 12,700 | 120億7151万 | -0.95% | 59.17 | 114.08 |
05/14 | 941 | 946 | 937 | 946 | +0.32% | 8,300 | 121億8745万 | -0.11% | 59.73 | 115.18 |
05/13 | 937 | 945 | 935 | 943 | +0.64% | 10,300 | 121億4881万 | -0.53% | 59.55 | 114.82 |
05/10 | 941 | 948 | 937 | 937 | -0.32% | 9,800 | 120億7151万 | -1.26% | 59.17 | 114.08 |
05/09 | 941 | 943 | 939 | 940 | -0.11% | 9,700 | 121億1016万 | -0.95% | 59.36 | 114.45 |
05/08 | 943 | 948 | 941 | 941 | -0.11% | 7,000 | 121億2304万 | -0.95% | 59.42 | 114.57 |
05/07 | 950 | 950 | 941 | 942 | +0.11% | 8,900 | 121億3592万 | -0.95% | 59.48 | 114.69 |
05/02 | 945 | 945 | 940 | 941 | -0.32% | 6,700 | 121億2304万 | -1.05% | 59.42 | 114.57 |
05/01 | 936 | 944 | 932 | 944 | +0.75% | 10,800 | 121億6169万 | -1.15% | 59.61 | 114.94 |
04/30 | 939 | 943 | 935 | 937 | -0.21% | 10,800 | 120億7151万 | -2.29% | 59.17 | 114.08 |
04/26 | 940 | 949 | 939 | 939 | -0.32% | 38,600 | 120億9727万 | -2.49% | 59.29 | 114.33 |
04/25 | 950 | 950 | 940 | 942 | -1.05% | 14,300 | 121億3592万 | -2.59% | 59.48 | 114.69 |
04/24 | 950 | 958 | 950 | 952 | +0.42% | 13,600 | 122億6475万 | -1.86% | 60.11 | 115.91 |
04/23 | 945 | 956 | 945 | 948 | +0.42% | 13,500 | 122億1322万 | -2.47% | 59.86 | 115.42 |
04/22 | 939 | 947 | 936 | 944 | +1.51% | 13,200 | 121億2204万 | -3.08% | 59.61 | 114.94 |
04/19 | 935 | 935 | 915 | 930 | -0.75% | 20,700 | 119億4226万 | -4.71% | 58.72 | 113.23 |
04/18 | 916 | 943 | 916 | 937 | +1.3% | 12,800 | 120億3215万 | -4.29% | 59.17 | 114.08 |
04/17 | 939 | 941 | 917 | 925 | -1.39% | 22,600 | 118億7806万 | -5.61% | 58.41 | 112.62 |
04/16 | 954 | 955 | 936 | 938 | -1.99% | 37,600 | 120億4499万 | -4.48% | 59.23 | 114.21 |
04/15 | 961 | 965 | 955 | 957 | -0.52% | 17,100 | 122億8898万 | -2.74% | 60.43 | 116.52 |
04/12 | 970 | 970 | 958 | 962 | -0.82% | 16,300 | 123億5318万 | -2.34% | 60.75 | 117.13 |
04/11 | 968 | 970 | 960 | 970 | -0.31% | 15,800 | 124億5591万 | -1.52% | 61.25 | 118.1 |
04/10 | 969 | 979 | 969 | 973 | +0.41% | 12,900 | 124億9443万 | -1.32% | 61.44 | 118.47 |
04/09 | 970 | 977 | 965 | 969 | +0.31% | 21,900 | 123億9656万 | -1.72% | 61.19 | 117.98 |
04/08 | 964 | 975 | 962 | 966 | +0.84% | 15,200 | 124億455万 | -2.13% | 61 | 117.62 |
04/05 | 956 | 964 | 954 | 958 | -0.21% | 9,700 | 123億182万 | -3.04% | 60.49 | 116.64 |
04/04 | 968 | 968 | 952 | 960 | -0.21% | 9,400 | 123億2750万 | -2.93% | 60.62 | 116.89 |
04/03 | 954 | 964 | 950 | 962 | +0.84% | 10,300 | 123億5318万 | -2.83% | 60.75 | 117.13 |
04/02 | 970 | 970 | 943 | 954 | -0.93% | 34,000 | 122億5045万 | -3.73% | 60.24 | 116.15 |
04/01 | 972 | 979 | 960 | 963 | -0.21% | 32,600 | 123億6602万 | -2.92% | 60.81 | 117.25 |
03/29 | 951 | 971 | 947 | 965 | +1.9% | 45,400 | 123億9170万 | -2.82% | - | 117.1 |
03/28 | 954 | 971 | 946 | 947 | -8.77% | 125,300 | 121億6056万 | -4.73% | - | 114.92 |
03/27 | 1,035 | 1,053 | 1,035 | 1,038 | +0.29% | 70,200 | 133億2911万 | +4.22% | - | 125.96 |
03/26 | 1,047 | 1,050 | 1,023 | 1,035 | -1.15% | 43,600 | 132億9059万 | +4.12% | - | 125.6 |
03/25 | 1,035 | 1,054 | 1,032 | 1,047 | +1.36% | 46,800 | 134億4468万 | +5.54% | - | 127.05 |
03/22 | 1,025 | 1,034 | 1,021 | 1,033 | +1.27% | 51,700 | 132億6490万 | +4.45% | - | 125.35 |
03/21 | 1,010 | 1,020 | 1,008 | 1,020 | +1.19% | 40,900 | 130億4901万 | +3.34% | - | 123.31 |
03/19 | 1,000 | 1,008 | 998 | 1,008 | +0.9% | 24,700 | 128億9549万 | +2.34% | - | 121.85 |
03/18 | 995 | 1,005 | 993 | 999 | +0.71% | 24,100 | 127億8035万 | +1.52% | - | 120.77 |
03/15 | 991 | 996 | 987 | 992 | +0.1% | 17,900 | 126億9080万 | +0.92% | - | 119.92 |
03/14 | 971 | 1,014 | 970 | 991 | +1.95% | 62,100 | 126億7801万 | +0.92% | - | 119.8 |
03/13 | 980 | 981 | 970 | 972 | -0.41% | 25,900 | 124億3494万 | -1.02% | - | 117.5 |
03/12 | 979 | 979 | 973 | 976 | +0.31% | 15,400 | 124億8611万 | -0.61% | - | 117.99 |
03/11 | 982 | 982 | 973 | 973 | -0.71% | 28,400 | 124億4773万 | -0.92% | - | 117.62 |
03/08 | 980 | 983 | 975 | 980 | -0.31% | 17,900 | 125億3728万 | -0.31% | - | 118.47 |
03/07 | 985 | 985 | 978 | 983 | 0% | 17,600 | 125億7566万 | 0% | - | 118.83 |
03/06 | 984 | 989 | 978 | 983 | -0.2% | 27,300 | 125億7566万 | +0.1% | - | 118.83 |
03/05 | 988 | 988 | 983 | 985 | 0% | 14,800 | 126億125万 | +0.31% | - | 119.07 |
03/04 | 993 | 993 | 982 | 985 | -0.2% | 26,700 | 126億125万 | +0.41% | - | 119.07 |
03/01 | 985 | 988 | 984 | 987 | +0.2% | 16,000 | 126億2683万 | +0.71% | - | 119.32 |
02/29 | 987 | 990 | 981 | 985 | -0.51% | 16,700 | 126億125万 | +0.61% | - | 119.07 |
02/28 | 984 | 990 | 980 | 990 | +0.51% | 19,500 | 126億6521万 | +1.23% | - | 119.68 |
02/27 | 986 | 987 | 979 | 985 | 0% | 22,600 | 126億125万 | +0.82% | - | 119.07 |
02/26 | 989 | 989 | 982 | 985 | 0% | 15,600 | 126億125万 | +0.92% | - | 119.07 |
02/22 | 988 | 988 | 980 | 985 | +0.41% | 10,900 | 126億125万 | +1.03% | - | 119.07 |
02/21 | 992 | 992 | 980 | 981 | -1.11% | 19,400 | 125億2359万 | +0.72% | - | 118.34 |
02/20 | 993 | 994 | 988 | 992 | +0.3% | 13,700 | 126億6402万 | +1.95% | - | 119.66 |
02/19 | 980 | 993 | 980 | 989 | +0.61% | 19,500 | 126億2572万 | +1.75% | - | 119.3 |
02/16 | 980 | 984 | 979 | 983 | +0.31% | 12,500 | 125億4912万 | +1.44% | - | 118.58 |
02/15 | 994 | 994 | 977 | 980 | 0% | 21,400 | 125億1082万 | +1.34% | - | 118.21 |
02/14 | 982 | 982 | 974 | 980 | -0.51% | 19,900 | 125億1082万 | +1.55% | - | 118.21 |
02/13 | 990 | 990 | 980 | 985 | +0.82% | 27,600 | 125億7465万 | +2.28% | - | 118.82 |
02/09 | 967 | 977 | 965 | 977 | +0.62% | 13,400 | 124億7252万 | +1.66% | - | 117.85 |
02/08 | 973 | 975 | 964 | 971 | -0.21% | 18,700 | 123億9593万 | +1.25% | - | 117.13 |
02/07 | 977 | 980 | 973 | 973 | -0.41% | 12,700 | 124億2146万 | +1.78% | - | 117.37 |
02/06 | 984 | 984 | 976 | 977 | -0.61% | 15,300 | 124億7252万 | +2.52% | - | 117.85 |
02/05 | 980 | 985 | 978 | 983 | +0.2% | 12,800 | 125億4912万 | +3.58% | - | 118.58 |
02/02 | 991 | 991 | 977 | 981 | -0.41% | 21,000 | 125億2359万 | +3.81% | - | 118.34 |
02/01 | 992 | 996 | 982 | 985 | +0.2% | 25,600 | 125億7465万 | +4.68% | - | 118.82 |
01/31 | 978 | 990 | 976 | 983 | +2.5% | 35,500 | 125億4912万 | +4.8% | - | 118.58 |
01/30 | 978 | 979 | 959 | 959 | -1.94% | 55,900 | 122億4273万 | +2.68% | - | 115.68 |
01/29 | 976 | 978 | 972 | 978 | +1.77% | 21,800 | 124億8529万 | +4.94% | - | 117.97 |
01/26 | 969 | 969 | 961 | 961 | 0% | 8,700 | 122億6827万 | +3.56% | - | 115.92 |
01/25 | 957 | 965 | 957 | 961 | +0.42% | 11,300 | 122億6827万 | +3.89% | - | 115.92 |
01/24 | 967 | 968 | 957 | 957 | -1.03% | 14,000 | 122億1720万 | +3.8% | - | 115.44 |
01/23 | 975 | 975 | 967 | 967 | -0.41% | 16,100 | 123億4486万 | +5.34% | - | 116.65 |
01/22 | 965 | 974 | 964 | 971 | +1.15% | 18,100 | 123億9593万 | +6.12% | - | 117.13 |
01/19 | 969 | 970 | 959 | 960 | -0.83% | 16,600 | 122億5550万 | +5.26% | - | 115.8 |
01/18 | 956 | 968 | 956 | 968 | +1.26% | 12,600 | 123億5763万 | +6.49% | - | 116.77 |
01/17 | 959 | 969 | 956 | 956 | 0% | 19,300 | 122億443万 | +5.64% | - | 115.32 |
01/16 | 955 | 958 | 952 | 956 | +0.31% | 13,900 | 122億443万 | +5.87% | - | 115.32 |
01/15 | 950 | 958 | 935 | 953 | +3.14% | 37,500 | 121億6614万 | +5.89% | - | 114.96 |
01/12 | 932 | 932 | 915 | 924 | -0.65% | 18,800 | 117億9592万 | +3.01% | - | 111.46 |
01/11 | 935 | 939 | 921 | 930 | -0.21% | 26,900 | 118億7251万 | +3.79% | - | 112.18 |
01/10 | 945 | 946 | 932 | 932 | -0.75% | 15,400 | 118億9805万 | +4.13% | - | 112.42 |
01/09 | 944 | 947 | 934 | 939 | +0.54% | 18,100 | 119億8741万 | +5.03% | - | 113.27 |
01/05 | 920 | 936 | 920 | 934 | +2.08% | 24,000 | 119億2358万 | +4.71% | - | 112.67 |
01/04 | 899 | 917 | 897 | 915 | +2.35% | 25,900 | 116億8102万 | +2.69% | - | 110.37 |
2023 | ||||||||||
12/29 | 890 | 898 | 888 | 894 | +0.56% | 12,200 | 114億1293万 | +0.45% | - | 43.46 |
12/28 | 890 | 895 | 889 | 889 | 0% | 9,200 | 113億4910万 | -0.11% | - | 43.22 |
12/27 | 889 | 892 | 881 | 889 | 0% | 19,600 | 113億4910万 | -0.11% | - | 43.22 |
12/26 | 885 | 892 | 885 | 889 | +0.45% | 12,700 | 113億4910万 | -0.11% | - | 43.22 |
12/25 | 896 | 896 | 882 | 885 | -1.12% | 14,200 | 112億9804万 | -0.56% | - | 43.03 |
12/22 | 898 | 898 | 890 | 895 | +0.11% | 6,700 | 114億2570万 | +0.56% | - | 43.51 |
12/21 | 899 | 899 | 891 | 894 | -0.67% | 7,100 | 114億1293万 | +0.56% | - | 43.46 |
12/20 | 895 | 900 | 888 | 900 | +0.9% | 12,700 | 114億8953万 | +1.47% | - | 43.76 |
12/19 | 877 | 892 | 876 | 892 | +2.06% | 22,100 | 113億8740万 | +0.68% | - | 43.37 |
12/18 | 876 | 878 | 874 | 874 | -0.11% | 8,600 | 111億5761万 | -1.24% | - | 42.49 |
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 | |
2013年 3月期 | 1,738 3/11 | 1,098 3,295 9/25 | 3,310,800 1,103,600 9/25 | 104億2800万 | 65億9000万 | +16.48% 5/7 | -11.42% 4/8 |
2014年 3月期 | 2,670 7/1 | 1,371 3/27 | 154,200 9/25 | 160億2000万 | 101億8358万 | +34.09% 5/15 | -17.48% 3/17 |
2015年 3月期 | 2,244 6/23 | 1,511 4/14 | 286,200 12/1 | 166億6809万 | 112億2348万 | +22.69% 5/29 | -17.54% 10/16 |
2016年 3月期 | 2,127 7/14 | 973 2/12 | 160,000 5/29 | 157億9903万 | 72億2729万 | +10.97% 11/30 | -26.38% 2/12 |
2017年 3月期 | 1,198 4/14 | 630 11/11 | 223,400 1/5 | 88億9856万 | 46億7954万 | +14.49% 1/6 | -14.49% 6/24 |
2018年 3月期 | 995 5/16 | 724 9/19 | 149,300 5/16 | 73億9071万 | 53億7776万 | +10.48% 12/11 | -8.27% 9/5 |
2019年 3月期 | 811 4/2 | 410 12/25 | 152,200 5/23 | 60億2398万 | 30億4541万 | +13.23% 3/1 | -21.49% 12/25 |
2020年 3月期 | 675 1/14 | 362 3/10 | 65,400 3/30 | 50億1379万 | 26億8888万 | +19.1% 1/14 | -28.4% 3/9 |
2021年 3月期 | 534 2/15 | 355 4/3 | 229,200 2/15 | 39億6647万 | 26億3688万 | +23.6% 2/12 | -13.17% 8/3 |
2022年 3月期 | 550 7/5 | 410 4/21 | 131,500 7/5 | 56億8257万 | 42億3609万 | +18.44% 7/5 | -5.45% 5/13 |
2023年 3月期 | 915 2/16 | 435 10/11 4/27 | 1,280,800 2/16 | 112億2352万 | 47億1429万 | +62.96% 2/16 | -7.36% 4/4 |
2024年 3月期 | 1,054 3/25 | 720 4/5 | 134,400 9/28 | 135億3457万 | 88億3162万 | +11.98% 8/14 | -13.36% 10/4 |
最新 | 931 2024/5/17 | 9,500 | 119億9421万 | -1.38% 944 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 52%(1.52倍)
- 2014/12/30 vs 2013/12/30
- -10%(0.9倍)
- 2015/12/30 vs 2014/12/30
- -16%(0.84倍)
- 2016/12/30 vs 2015/12/30
- -53%(0.47倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -44%(0.56倍)
- 2019/12/30 vs 2018/12/28
- 23%(1.23倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- 94%(1.94倍)
- 2024/05/17 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
355円(2020/04/03) - 162%(2.62倍)
931円(5/17)