株価チャート
株価
5/17
- 前日 (5/16)
- 780
- 始値
- 772
- 高値
- 788
- 安値
- 765
- 終値 +0.9%
- 787
- 出来高 -37.77%
- 235,400
乖離率
- 株価（5日）
移動平均値 - 0%
787 - 株価（25日）
移動平均値 - -16.54%
943 - 出来高（5日）
移動平均値 - -63.27%
640,940
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 | 772 | 788 | 765 | 787 | +0.9% | 235,400 | 229億9937万 | -16.54% | 56.29 | 4.01 |
| 05/16 | 782 | 797 | 766 | 780 | +0.13% | 378,300 | 227億9480万 | -18.32% | 55.79 | 3.97 |
| 05/15 | 800 | 803 | 777 | 779 | -3.23% | 582,600 | 227億6558万 | -19.36% | 55.71 | 3.97 |
| 05/14 | 815 | 850 | 801 | 805 | +2.42% | 1,274,200 | 235億2540万 | -17.6% | 57.57 | 4.1 |
| 05/13 | 759 | 793 | 757 | 786 | +4.94% | 734,200 | 229億7014万 | -20.45% | 56.22 | 4 |
| 05/10 | 745 | 758 | 735 | 749 | +0.67% | 741,400 | 218億8885万 | -24.87% | 53.57 | 3.82 |
| 05/09 | 761 | 786 | 744 | 744 | -4.86% | 1,715,800 | 217億4273万 | -26.26% | 53.21 | 3.79 |
| 05/08 | 795 | 827 | 757 | 782 | -2.98% | 4,189,300 | 228億5325万 | -23.33% | 55.93 | 3.98 |
| 05/07 | 1,016 | 1,016 | 800 | 806 | -22.13% | 6,107,400 | 235億5463万 | -21.82% | 57.65 | 4.11 |
| 05/02 | 1,005 | 1,045 | 983 | 1,035 | +3.5% | 1,523,300 | 302億4695万 | -0.48% | 74.02 | 5.27 |
| 05/01 | 1,036 | 1,045 | 997 | 1,000 | -6.02% | 545,200 | 292億2410万 | -3.66% | 71.52 | 5.09 |
| 04/30 | 1,085 | 1,104 | 1,051 | 1,064 | +1.43% | 878,800 | 310億9445万 | +2.5% | 76.1 | 5.42 |
| 04/26 | 1,013 | 1,051 | 997 | 1,049 | +2.44% | 395,000 | 306億5608万 | +1.45% | 75.03 | 5.34 |
| 04/25 | 1,025 | 1,068 | 1,008 | 1,024 | +1.09% | 615,300 | 299億2548万 | -0.78% | 73.24 | 5.22 |
| 04/24 | 1,014 | 1,030 | 1,000 | 1,013 | 0% | 221,000 | 296億402万 | -1.84% | 72.45 | 5.16 |
| 04/23 | 1,020 | 1,040 | 996 | 1,013 | 0% | 222,800 | 296億402万 | -1.94% | 72.45 | 5.16 |
| 04/22 | 1,031 | 1,037 | 1,011 | 1,013 | -0.1% | 187,100 | 296億402万 | -2.03% | 72.45 | 5.16 |
| 04/19 | 1,023 | 1,025 | 986 | 1,014 | -0.59% | 372,600 | 296億3324万 | -2.03% | 72.52 | 5.17 |
| 04/18 | 997 | 1,035 | 990 | 1,020 | +1.29% | 283,500 | 298億859万 | -1.64% | 72.95 | 5.2 |
| 04/17 | 1,031 | 1,046 | 1,004 | 1,007 | -2.23% | 360,800 | 294億2867万 | -3.17% | 72.02 | 5.13 |
| 04/16 | 1,083 | 1,083 | 1,028 | 1,030 | -5.16% | 444,800 | 301億83万 | -1.44% | 73.67 | 5.25 |
| 04/15 | 1,060 | 1,099 | 1,058 | 1,086 | +1.12% | 406,700 | 317億3738万 | +3.72% | 77.67 | 5.53 |
| 04/12 | 1,051 | 1,074 | 1,048 | 1,074 | +2.38% | 188,200 | 313億8669万 | +2.78% | 76.81 | 5.47 |
| 04/11 | 1,075 | 1,078 | 1,047 | 1,049 | -2.42% | 223,700 | 306億5608万 | +0.19% | 75.03 | 5.34 |
| 04/10 | 1,095 | 1,101 | 1,066 | 1,075 | -1.19% | 257,500 | 314億1591万 | +2.28% | 76.89 | 5.48 |
| 04/09 | 1,045 | 1,093 | 1,028 | 1,088 | +3.42% | 277,800 | 317億9582万 | +3.23% | 77.81 | 5.54 |
| 04/08 | 1,037 | 1,059 | 1,036 | 1,052 | +1.54% | 201,600 | 307億4376万 | -0.38% | 75.24 | 5.36 |
| 04/05 | 1,059 | 1,074 | 1,026 | 1,036 | -4.16% | 493,400 | 302億7617万 | -2.36% | 74.1 | 5.28 |
| 04/04 | 1,030 | 1,101 | 1,030 | 1,081 | +5.67% | 516,000 | 315億9126万 | +1.22% | 77.31 | 5.51 |
| 04/03 | 1,038 | 1,049 | 1,015 | 1,023 | -1.35% | 337,300 | 298億9626万 | -4.57% | 73.17 | 5.21 |
| 04/02 | 1,033 | 1,064 | 1,023 | 1,037 | +0.39% | 442,200 | 303億539万 | -3.53% | 74.17 | 5.28 |
| 04/01 | 1,061 | 1,061 | 1,024 | 1,033 | -1.71% | 337,500 | 301億8850万 | -3.91% | 73.88 | 5.26 |
| 03/29 | 1,033 | 1,061 | 1,021 | 1,051 | +1.25% | 362,600 | 307億1453万 | -1.96% | 289.14 | 5.35 |
| 03/28 | 975 | 1,068 | 973 | 1,038 | +5.92% | 571,500 | 303億3462万 | -2.81% | 285.56 | 5.29 |
| 03/27 | 1,007 | 1,016 | 969 | 980 | -2.68% | 390,000 | 286億3962万 | -7.98% | 269.61 | 4.99 |
| 03/26 | 961 | 1,016 | 956 | 1,007 | +4.24% | 477,100 | 294億2867万 | -5.27% | 277.04 | 5.13 |
| 03/25 | 998 | 1,004 | 965 | 966 | -1.83% | 287,600 | 282億3048万 | -9.04% | 265.76 | 4.92 |
| 03/22 | 1,011 | 1,013 | 970 | 984 | -4.09% | 763,700 | 287億5652万 | -7.34% | 270.71 | 5.01 |
| 03/21 | 1,040 | 1,054 | 1,020 | 1,026 | -1.82% | 207,900 | 299億8393万 | -3.39% | 282.26 | 5.23 |
| 03/19 | 1,037 | 1,050 | 980 | 1,045 | +0.67% | 721,900 | 305億3919万 | -1.14% | 287.49 | 5.32 |
| 03/18 | 1,047 | 1,060 | 1,029 | 1,038 | -0.86% | 228,200 | 303億3462万 | -1.52% | 285.56 | 5.29 |
| 03/15 | 1,062 | 1,079 | 1,029 | 1,047 | -0.85% | 365,400 | 305億9764万 | -0.48% | 288.04 | 5.33 |
| 03/14 | 1,082 | 1,085 | 1,025 | 1,056 | -4.09% | 581,400 | 308億6065万 | +0.67% | 290.52 | 5.38 |
| 03/13 | 1,134 | 1,137 | 1,082 | 1,101 | -1.7% | 427,000 | 321億7574万 | +5.36% | 302.9 | 5.61 |
| 03/12 | 1,073 | 1,134 | 1,053 | 1,120 | +4.38% | 384,400 | 327億3100万 | +8% | 308.12 | 5.71 |
| 03/11 | 1,031 | 1,073 | 1,000 | 1,073 | +2.19% | 648,800 | 313億5746万 | +4.38% | 295.19 | 5.47 |
| 03/08 | 1,101 | 1,122 | 1,037 | 1,050 | -6.91% | 689,000 | 306億8531万 | +2.74% | 288.87 | 5.35 |
| 03/07 | 1,125 | 1,141 | 1,092 | 1,128 | -0.44% | 374,000 | 329億6479万 | +11.02% | 310.32 | 5.75 |
| 03/06 | 1,140 | 1,153 | 1,113 | 1,133 | -1.22% | 340,100 | 331億1091万 | +13.07% | 311.7 | 5.77 |
| 03/05 | 1,154 | 1,166 | 1,082 | 1,147 | +0.35% | 721,200 | 335億2005万 | +15.98% | 315.55 | 5.84 |
| 03/04 | 1,145 | 1,180 | 1,100 | 1,143 | -3.79% | 645,100 | 334億315万 | +16.99% | 314.45 | 5.82 |
| 03/01 | 1,195 | 1,206 | 1,159 | 1,188 | -1.33% | 537,400 | 347億1824万 | +22.98% | 326.83 | 6.05 |
| 02/29 | 1,183 | 1,217 | 1,137 | 1,204 | +2.21% | 882,400 | 351億8582万 | +26.47% | 331.23 | 6.13 |
| 02/28 | 1,116 | 1,190 | 1,105 | 1,178 | +6.41% | 1,070,700 | 344億2599万 | +25.45% | 324.08 | 6 |
| 02/27 | 1,046 | 1,119 | 1,040 | 1,107 | +7.06% | 621,900 | 323億5108万 | +19.55% | 304.55 | 5.64 |
| 02/26 | 959 | 1,059 | 950 | 1,034 | +8.05% | 739,500 | 302億1772万 | +13.01% | 284.46 | 5.27 |
| 02/22 | 952 | 963 | 945 | 957 | +0.53% | 152,800 | 279億6747万 | +5.4% | 263.28 | 4.88 |
| 02/21 | 960 | 971 | 941 | 952 | -0.83% | 203,800 | 278億2135万 | +5.31% | 261.9 | 4.85 |
| 02/20 | 952 | 967 | 945 | 960 | +2.02% | 301,300 | 280億5514万 | +6.55% | 264.11 | 4.89 |
| 02/19 | 974 | 976 | 932 | 941 | -3.78% | 311,800 | 274億9988万 | +4.79% | 258.88 | 4.79 |
| 02/16 | 982 | 988 | 954 | 978 | +0.62% | 344,800 | 285億8117万 | +9.52% | 269.06 | 4.98 |
| 02/15 | 970 | 987 | 959 | 972 | +0.73% | 378,500 | 284億583万 | +9.58% | 267.41 | 4.95 |
| 02/14 | 913 | 970 | 899 | 965 | +5.35% | 367,200 | 282億126万 | +9.53% | 265.48 | 4.92 |
| 02/13 | 955 | 957 | 881 | 916 | -5.57% | 949,200 | 267億6928万 | +4.69% | 252 | 4.67 |
| 02/09 | 993 | 998 | 955 | 970 | -1.92% | 506,700 | 283億4738万 | +11.24% | 266.86 | 4.94 |
| 02/08 | 979 | 993 | 959 | 989 | +1.64% | 495,800 | 289億264万 | +14.07% | 272.08 | 5.04 |
| 02/07 | 940 | 986 | 922 | 973 | +3.95% | 601,600 | 284億3505万 | +13.01% | 267.68 | 4.96 |
| 02/06 | 911 | 945 | 903 | 936 | +2.41% | 402,000 | 273億5376万 | +9.22% | 257.5 | 4.77 |
| 02/05 | 892 | 921 | 881 | 914 | +2.81% | 353,600 | 267億1083万 | +7.15% | 251.45 | 4.66 |
| 02/02 | 924 | 933 | 883 | 889 | -3.37% | 541,500 | 259億8023万 | +4.71% | 244.57 | 4.53 |
| 02/01 | 903 | 934 | 885 | 920 | +2.91% | 1,147,200 | 268億8617万 | +8.88% | 253.1 | 4.69 |
| 01/31 | 827 | 897 | 809 | 894 | +13.74% | 1,528,700 | 261億2635万 | +6.43% | 245.95 | 4.56 |
| 01/30 | 812 | 827 | 777 | 786 | -4.15% | 422,000 | 229億7014万 | -5.98% | 216.24 | 4 |
| 01/29 | 845 | 845 | 817 | 820 | -2.5% | 207,700 | 239億6376万 | -1.8% | 225.59 | 4.18 |
| 01/26 | 846 | 859 | 836 | 841 | -1.64% | 117,700 | 245億7747万 | +1.08% | 231.37 | 4.28 |
| 01/25 | 851 | 860 | 836 | 855 | +0.12% | 162,000 | 249億8661万 | +3.39% | 235.22 | 4.36 |
| 01/24 | 864 | 874 | 851 | 854 | -1.5% | 163,500 | 249億5738万 | +3.77% | 234.94 | 4.35 |
| 01/23 | 854 | 870 | 849 | 867 | +2.24% | 156,600 | 253億3730万 | +6.25% | 238.52 | 4.42 |
| 01/22 | 843 | 857 | 841 | 848 | 0% | 197,000 | 247億8204万 | +4.82% | 233.29 | 4.32 |
| 01/19 | 860 | 868 | 848 | 848 | -1.17% | 129,500 | 247億8204万 | +5.74% | 233.29 | 4.32 |
| 01/18 | 855 | 879 | 855 | 858 | -0.23% | 188,600 | 250億7428万 | +7.79% | 236.04 | 4.37 |
| 01/17 | 863 | 872 | 847 | 860 | -0.81% | 234,700 | 251億3273万 | +8.86% | 236.59 | 4.38 |
| 01/16 | 880 | 882 | 863 | 867 | -1.48% | 197,200 | 253億3730万 | +10.73% | 238.52 | 4.42 |
| 01/15 | 836 | 883 | 833 | 880 | +5.26% | 333,100 | 257億1721万 | +13.26% | 242.1 | 4.48 |
| 01/12 | 819 | 838 | 817 | 836 | +1.7% | 131,300 | 244億3135万 | +8.57% | 229.99 | 4.26 |
| 01/11 | 820 | 832 | 815 | 822 | +0.49% | 158,900 | 240億2221万 | +7.59% | 226.14 | 4.19 |
| 01/10 | 821 | 835 | 813 | 818 | +0.37% | 232,300 | 239億532万 | +7.77% | 225.04 | 4.17 |
| 01/09 | 835 | 846 | 790 | 815 | -1.81% | 524,500 | 238億1764万 | +8.09% | 224.21 | 4.15 |
| 01/05 | 847 | 848 | 828 | 830 | -2.35% | 200,300 | 242億5600万 | +10.81% | 228.34 | 4.23 |
| 01/04 | 841 | 850 | 827 | 850 | -0.12% | 229,900 | 248億4049万 | +14.25% | 233.84 | 4.33 |
| 2023 | ||||||||||
| 12/29 | 852 | 863 | 838 | 851 | -0.7% | 260,300 | 248億6971万 | +15.47% | 234.13 | 4.35 |
| 12/28 | 835 | 857 | 828 | 857 | +2.27% | 282,800 | 250億4506万 | +17.08% | 235.78 | 4.38 |
| 12/27 | 825 | 848 | 818 | 838 | +1.82% | 302,900 | 244億8980万 | +15.59% | 230.56 | 4.28 |
| 12/26 | 789 | 837 | 788 | 823 | +4.44% | 498,600 | 240億5144万 | +14.62% | 226.43 | 4.2 |
| 12/25 | 803 | 809 | 787 | 788 | -2.23% | 244,700 | 230億2859万 | +10.52% | 216.8 | 4.03 |
| 12/22 | 784 | 806 | 778 | 806 | +2.28% | 309,300 | 235億5463万 | +13.84% | 221.75 | 4.12 |
| 12/21 | 742 | 791 | 739 | 788 | +5.07% | 578,500 | 230億2859万 | +11.93% | 216.8 | 4.03 |
| 12/20 | 749 | 762 | 732 | 750 | +0.27% | 477,600 | 219億1808万 | +7.3% | 206.35 | 3.83 |
| 12/19 | 721 | 748 | 719 | 748 | +3.6% | 203,300 | 218億5963万 | +7.32% | 205.8 | 3.82 |
| 12/18 | 728 | 734 | 712 | 722 | -2.56% | 252,800 | 210億9980万 | +4.03% | 198.64 | 3.69 |
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 | 816 816,000 4/6 | 150 150,000 2/15 | 597,000 597 6/8 | - | - | +37.26% 6/15 | -31.72% 5/15 |
| 2009年 3月期 | 246 246,000 5/15 | 48 48,650 2/27 48,000 2/26 | 72,000 72 3/10 | - | - | +26.2% 4/7 | -42.8% 10/10 |
| 2010年 3月期 | 665 665,000 3/5 | 69 69,000 4/1 | 836,000 836 3/5 | - | - | +143.06% 5/29 | -35.2% 7/13 |
| 2011年 3月期 | 769 769,000 5/6 | 210 210,000 3/15 | 2,115,000 2,115 12/22 | 206億7225万 | 56億4522万 | +37.14% 12/17 | -35.43% 3/15 |
| 2012年 3月期 | 835 167,000 12/13 | 242 242,000 4/6 | 1,648,400 8,242 11/16 | 224億4647万 | 65億544万 | +47.02% 11/22 | -24.38% 5/7 |
| 2013年 3月期 | 560 112,000 4/23 | 276 55,100 11/6 | 603,600 3,018 5/7 | 150億5392万 | 74億599万 | +143.74% 5/7 | -26.27% 5/24 |
| 2014年 3月期 | 2,038 407,500 1/28 | 340 68,000 4/2 | 5,081,400 25,407 1/28 | 561億2293万 | 91億3988万 | +104.69% 5/14 | -37.53% 6/7 |
| 2015年 3月期 | 1,484 2,968 4/4 | 685 1,370 10/31 | 8,616,800 4,308,400 7/9 | 409億1091万 | 189億2860万 | +29.14% 11/20 | -32.12% 5/19 |
| 2016年 3月期 | 1,080 2,160 4/10 | 196 392 2/15 | 1,904,000 952,000 4/10 | 299億8728万 | 54億4919万 | +32.29% 4/26 | -30.66% 8/25 |
| 2017年 3月期 | 1,568 3,135 3/21 | 239 478 4/7 | 5,811,600 2,905,800 1/20 | 450億5308万 | 66億4467万 | +40.47% 7/4 | -21.75% 9/21 |
| 2018年 3月期 | 2,492 6/27 | 986 2/14 | 7,153,300 5/19 | 716億2506万 | 283億3961万 | +33.15% 5/30 | -30.46% 8/1 |
| 2019年 3月期 | 1,353 4/27 | 347 12/25 | 3,198,500 3/14 | 388億8792万 | 100億19万 | +28.48% 3/14 | -30.43% 12/25 |
| 2020年 3月期 | 976 1/15 | 388 3/13 | 1,788,600 10/4 | 282億54万 | 112億1087万 | +29.11% 10/2 | -35.24% 3/13 |
| 2021年 3月期 | 957 12/2 12/1 | 403 4/6 | 2,048,300 1/29 | 277億677万 | 116億4428万 | +39.52% 5/20 | -12.84% 12/28 |
| 2022年 3月期 | 817 4/6 | 377 1/27 | 4,017,300 11/5 | 236億7396万 | 109億6040万 | +32.92% 3/25 | -17.67% 12/6 |
| 2023年 3月期 | 912 9/28 | 433 5/12 | 5,527,500 10/28 | 265億6618万 | 125億8847万 | +20.39% 8/1 | -15.44% 5/12 |
| 2024年 3月期 | 1,217 2/29 | 457 8/2 8/1 | 2,106,100 7/31 | 355億6573万 | 133億1222万 | +26.44% 2/29 | -31.2% 8/1 |
| 最新 | 787 2024/5/17 | 235,400 | 229億9937万 | -16.54% 943 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -87%（0.13倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- 544%（6.44倍）
- 2010/12/30 vs 2009/12/30
- -22%（0.78倍）
- 2011/12/30 vs 2010/12/30
- 65%（1.65倍）
- 2012/12/28 vs 2011/12/30
- -47%（0.53倍）
- 2013/12/30 vs 2012/12/28
- 247%（3.47倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- -69%（0.31倍）
- 2016/12/30 vs 2015/12/30
- 162%（2.62倍）
- 2017/12/29 vs 2016/12/30
- 62%（1.62倍）
- 2018/12/28 vs 2017/12/29
- -69%（0.31倍）
- 2019/12/30 vs 2018/12/28
- 150%（2.5倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -41%（0.59倍）
- 2022/12/30 vs 2021/12/30
- 76%（1.76倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/05/17 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
49円（2009/02/27） - 1518%（16.18倍）
787円（5/17）