株価チャート
株価
5/17
- 前日 (5/16)
- 737
- 始値
- 736
- 高値
- 762
- 安値
- 721
- 終値 +1.63%
- 749
- 出来高 +10.14%
- 15,200
乖離率
- 株価（5日）
移動平均値 - -0.13%
750 - 株価（25日）
移動平均値 - -3.35%
775 - 出来高（5日）
移動平均値 - +20.25%
12,640
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 | 736 | 762 | 721 | 749 | +1.63% | 15,200 | 22億7830万 | -3.35% | 13.4 | 1.16 |
| 05/16 | 735 | 752 | 712 | 737 | +2.22% | 13,800 | 22億4180万 | -5.03% | 13.19 | 1.14 |
| 05/15 | 766 | 777 | 721 | 721 | -5.75% | 11,400 | 21億9313万 | -7.21% | 12.9 | 1.12 |
| 05/14 | 778 | 778 | 765 | 765 | -1.67% | 3,500 | 23億2697万 | -1.8% | 13.69 | 1.19 |
| 05/13 | 804 | 804 | 771 | 778 | -5.35% | 19,300 | 23億6652万 | -0.26% | 13.92 | 1.21 |
| 05/10 | 798 | 828 | 798 | 822 | +3.4% | 15,800 | 25億35万 | +5.38% | 14.71 | 1.28 |
| 05/09 | 780 | 795 | 780 | 795 | +1.66% | 2,500 | 24億1823万 | +2.32% | 14.22 | 1.23 |
| 05/08 | 790 | 797 | 781 | 782 | -1.88% | 3,400 | 23億7868万 | +0.51% | 13.99 | 1.21 |
| 05/07 | 809 | 809 | 797 | 797 | -0.38% | 5,500 | 24億2431万 | +2.31% | 14.26 | 1.24 |
| 05/02 | 797 | 802 | 796 | 800 | +0.13% | 3,200 | 24億3344万 | +2.56% | 14.31 | 1.24 |
| 05/01 | 796 | 799 | 787 | 799 | 0% | 4,100 | 24億3039万 | +2.3% | 14.3 | 1.24 |
| 04/30 | 785 | 799 | 775 | 799 | +2.04% | 2,200 | 24億3039万 | +2.17% | 14.3 | 1.24 |
| 04/26 | 780 | 783 | 772 | 783 | +1.69% | 1,400 | 23億8172万 | +0.13% | 14.01 | 1.22 |
| 04/25 | 770 | 779 | 770 | 770 | 0% | 4,900 | 23億4218万 | -1.66% | 13.78 | 1.2 |
| 04/24 | 756 | 770 | 756 | 770 | +1.99% | 2,300 | 23億4218万 | -1.66% | 13.78 | 1.2 |
| 04/23 | 759 | 780 | 748 | 755 | -0.66% | 3,400 | 22億9655万 | -3.7% | 13.51 | 1.17 |
| 04/22 | 752 | 765 | 731 | 760 | -0.91% | 1,200 | 23億1176万 | -3.18% | 13.6 | 1.18 |
| 04/19 | 773 | 776 | 740 | 767 | -0.52% | 17,700 | 23億3306万 | -2.29% | 13.72 | 1.19 |
| 04/18 | 770 | 771 | 765 | 771 | +0.39% | 2,100 | 23億4522万 | -1.78% | 13.79 | 1.2 |
| 04/17 | 767 | 772 | 766 | 768 | +0.52% | 2,400 | 23億3610万 | -2.04% | 13.74 | 1.19 |
| 04/16 | 767 | 767 | 760 | 764 | -0.39% | 5,900 | 23億2393万 | -2.55% | 13.67 | 1.19 |
| 04/15 | 764 | 774 | 763 | 767 | -1.41% | 3,600 | 23億3306万 | -2.17% | 13.72 | 1.19 |
| 04/12 | 787 | 787 | 770 | 778 | -1.14% | 1,200 | 23億6652万 | -0.89% | 13.92 | 1.21 |
| 04/11 | 769 | 787 | 769 | 787 | +0.9% | 2,600 | 23億9389万 | +0.13% | 14.08 | 1.22 |
| 04/10 | 778 | 783 | 775 | 780 | +0.65% | 1,700 | 23億7260万 | -1.02% | 13.96 | 1.21 |
| 04/09 | 780 | 784 | 775 | 775 | -0.64% | 3,800 | 23億5739万 | -1.9% | 13.87 | 1.2 |
| 04/08 | 764 | 780 | 764 | 780 | +1.69% | 1,700 | 23億7260万 | -1.52% | 13.96 | 1.21 |
| 04/05 | 762 | 776 | 762 | 767 | -1.16% | 1,800 | 23億3306万 | -3.4% | 13.72 | 1.19 |
| 04/04 | 779 | 779 | 762 | 776 | -0.13% | 3,700 | 23億6043万 | -2.63% | 13.88 | 1.21 |
| 04/03 | 749 | 780 | 749 | 777 | +1.97% | 9,800 | 23億6347万 | -3% | 13.9 | 1.21 |
| 04/02 | 825 | 825 | 760 | 762 | -6.5% | 4,600 | 23億1785万 | -5.22% | 13.63 | 1.18 |
| 04/01 | 821 | 821 | 815 | 815 | -0.49% | 700 | 24億7906万 | +0.62% | 14.58 | 1.27 |
| 03/29 | 819 | 819 | 799 | 819 | -0.12% | 1,800 | 24億9123万 | +1.11% | 15.01 | 1.27 |
| 03/28 | 793 | 821 | 793 | 820 | +1.23% | 700 | 24億9427万 | +1.23% | 15.02 | 1.27 |
| 03/27 | 836 | 840 | 810 | 810 | -1.82% | 7,500 | 24億6385万 | 0% | 14.84 | 1.26 |
| 03/26 | 809 | 832 | 809 | 825 | +2.36% | 10,300 | 25億948万 | +1.73% | 15.12 | 1.28 |
| 03/25 | 805 | 819 | 804 | 806 | +1.51% | 12,200 | 24億5169万 | -0.49% | 14.77 | 1.25 |
| 03/22 | 806 | 811 | 794 | 794 | +0.13% | 3,600 | 24億1518万 | -1.85% | 14.55 | 1.23 |
| 03/21 | 786 | 796 | 786 | 793 | +1.15% | 1,900 | 24億1214万 | -2.1% | 14.53 | 1.23 |
| 03/19 | 772 | 821 | 768 | 784 | +0.51% | 28,200 | 23億8477万 | -3.33% | 14.37 | 1.22 |
| 03/18 | 760 | 782 | 745 | 780 | +2.63% | 8,400 | 23億7260万 | -3.94% | 14.29 | 1.21 |
| 03/15 | 765 | 766 | 760 | 760 | -0.65% | 4,900 | 23億1176万 | -6.63% | 13.93 | 1.18 |
| 03/14 | 765 | 770 | 765 | 765 | +1.32% | 1,200 | 23億2697万 | -6.36% | 14.02 | 1.19 |
| 03/13 | 765 | 772 | 755 | 755 | -0.92% | 6,800 | 22億9655万 | -7.81% | 13.83 | 1.17 |
| 03/12 | 766 | 766 | 742 | 762 | -0.65% | 11,000 | 23億1785万 | -7.3% | 13.96 | 1.18 |
| 03/11 | 789 | 789 | 765 | 767 | -3.52% | 16,600 | 23億3306万 | -7.03% | 14.05 | 1.19 |
| 03/08 | 798 | 802 | 787 | 795 | -0.87% | 13,800 | 24億1823万 | -3.75% | 14.57 | 1.23 |
| 03/07 | 834 | 838 | 801 | 802 | -4.3% | 19,300 | 24億3952万 | -2.91% | 14.7 | 1.25 |
| 03/06 | 825 | 838 | 806 | 838 | +1.21% | 11,300 | 25億4902万 | +1.58% | 15.35 | 1.3 |
| 03/05 | 836 | 840 | 825 | 828 | +0.73% | 5,500 | 25億1861万 | +0.61% | 15.17 | 1.29 |
| 03/04 | 847 | 847 | 818 | 822 | -1.79% | 23,700 | 25億35万 | +0.12% | 15.06 | 1.28 |
| 03/01 | 836 | 845 | 832 | 837 | -0.36% | 11,700 | 25億4598万 | +2.07% | 15.34 | 1.3 |
| 02/29 | 849 | 849 | 834 | 840 | -2.33% | 7,300 | 25億5511万 | +2.82% | 15.39 | 1.3 |
| 02/28 | 877 | 878 | 852 | 860 | -0.58% | 18,200 | 26億1594万 | +5.52% | 15.76 | 1.34 |
| 02/27 | 885 | 890 | 865 | 865 | -3.67% | 39,500 | 26億3115万 | +6.66% | 15.85 | 1.34 |
| 02/26 | 938 | 944 | 855 | 898 | +9.78% | 258,700 | 27億3153万 | +11.28% | 16.45 | 1.39 |
| 02/22 | 820 | 830 | 806 | 818 | -0.37% | 2,200 | 24億8819万 | +1.87% | 14.99 | 1.27 |
| 02/21 | 826 | 835 | 821 | 821 | -1.91% | 2,100 | 24億9731万 | +2.37% | 15.04 | 1.27 |
| 02/20 | 823 | 844 | 823 | 837 | +2.07% | 4,300 | 25億4598万 | +4.76% | 15.34 | 1.3 |
| 02/19 | 812 | 820 | 802 | 820 | +2.5% | 4,300 | 24億9427万 | +3.02% | 15.02 | 1.27 |
| 02/16 | 796 | 803 | 793 | 800 | +0.5% | 1,800 | 24億3344万 | +1.01% | 14.66 | 1.24 |
| 02/15 | 794 | 796 | 788 | 796 | -1.61% | 700 | 24億2127万 | +0.89% | 14.59 | 1.24 |
| 02/14 | 810 | 810 | 796 | 809 | -0.12% | 2,100 | 24億6081万 | +2.93% | 14.82 | 1.26 |
| 02/13 | 811 | 833 | 800 | 810 | -0.12% | 5,000 | 24億6385万 | +3.45% | 14.84 | 1.26 |
| 02/09 | 834 | 845 | 811 | 811 | -2.76% | 6,600 | 24億6689万 | +4.11% | 14.86 | 1.26 |
| 02/08 | 828 | 875 | 820 | 834 | 0% | 23,700 | 25億3686万 | +7.61% | 15.28 | 1.3 |
| 02/07 | 820 | 835 | 812 | 834 | +1.71% | 4,300 | 25億3686万 | +8.17% | 15.28 | 1.3 |
| 02/06 | 828 | 828 | 812 | 820 | -1.2% | 4,800 | 24億9427万 | +7.05% | 15.02 | 1.27 |
| 02/05 | 830 | 836 | 803 | 830 | -0.95% | 25,100 | 25億2469万 | +8.92% | 15.21 | 1.29 |
| 02/02 | 791 | 838 | 791 | 838 | +6.21% | 16,400 | 25億4902万 | +10.7% | 15.35 | 1.3 |
| 02/01 | 801 | 803 | 789 | 789 | +0.38% | 4,700 | 23億9998万 | +4.78% | 14.46 | 1.23 |
| 01/31 | 794 | 800 | 786 | 786 | -1.01% | 1,700 | 23億9085万 | +4.8% | 14.4 | 1.22 |
| 01/30 | 784 | 794 | 784 | 794 | +1.28% | 1,900 | 24億1518万 | +6.15% | 14.55 | 1.23 |
| 01/29 | 778 | 789 | 778 | 784 | +0.51% | 1,400 | 23億8477万 | +5.09% | 14.37 | 1.22 |
| 01/26 | 790 | 790 | 779 | 780 | -0.64% | 4,700 | 23億7260万 | +4.98% | 14.29 | 1.21 |
| 01/25 | 773 | 785 | 773 | 785 | +1.55% | 1,800 | 23億8781万 | +5.94% | 14.38 | 1.22 |
| 01/24 | 771 | 779 | 768 | 773 | -0.13% | 1,700 | 23億5131万 | +4.6% | 14.16 | 1.2 |
| 01/23 | 771 | 776 | 771 | 774 | +0.13% | 500 | 23億5435万 | +5.02% | 14.18 | 1.2 |
| 01/22 | 785 | 785 | 772 | 773 | 0% | 3,000 | 23億5131万 | +5.03% | 14.16 | 1.2 |
| 01/19 | 773 | 773 | 763 | 773 | -0.77% | 4,400 | 23億5131万 | +5.31% | 14.16 | 1.2 |
| 01/18 | 792 | 792 | 779 | 779 | -1.77% | 3,900 | 23億6956万 | +6.42% | 14.27 | 1.21 |
| 01/17 | 774 | 794 | 774 | 793 | +3.93% | 8,700 | 24億1214万 | +8.63% | 14.53 | 1.23 |
| 01/16 | 746 | 770 | 746 | 763 | +2.97% | 6,600 | 23億2089万 | +4.81% | 13.98 | 1.18 |
| 01/15 | 730 | 746 | 730 | 741 | +2.07% | 3,600 | 22億5397万 | +2.07% | 13.58 | 1.15 |
| 01/12 | 729 | 733 | 726 | 726 | -0.41% | 1,800 | 22億834万 | 0% | 13.3 | 1.13 |
| 01/11 | 734 | 735 | 724 | 729 | 0% | 3,100 | 22億1747万 | +0.28% | 13.36 | 1.13 |
| 01/10 | 725 | 730 | 725 | 729 | +0.69% | 1,400 | 22億1747万 | +0.14% | 13.36 | 1.13 |
| 01/09 | 721 | 724 | 719 | 724 | +0.56% | 1,700 | 22億226万 | -0.82% | 13.27 | 1.12 |
| 01/05 | 712 | 730 | 712 | 720 | +1.27% | 1,400 | 21億9009万 | -1.64% | 13.19 | 1.12 |
| 01/04 | 712 | 718 | 711 | 711 | -0.97% | 9,200 | 21億6271万 | -3.13% | 13.03 | 1.1 |
| 2023 | ||||||||||
| 12/29 | 729 | 729 | 718 | 718 | +0.56% | 2,200 | 21億8401万 | -2.58% | 13.16 | 1.18 |
| 12/28 | 720 | 720 | 714 | 714 | -1.24% | 400 | 21億7184万 | -3.38% | 13.08 | 1.17 |
| 12/27 | 711 | 723 | 711 | 723 | +1.69% | 4,300 | 21億9922万 | -2.3% | 13.25 | 1.19 |
| 12/26 | 718 | 732 | 711 | 711 | -2.2% | 8,500 | 21億6271万 | -4.05% | 13.03 | 1.17 |
| 12/25 | 727 | 727 | 718 | 727 | 0% | 7,000 | 22億1138万 | -2.15% | 13.32 | 1.2 |
| 12/22 | 724 | 728 | 717 | 727 | +0.41% | 2,900 | 22億1138万 | -2.28% | 13.32 | 1.2 |
| 12/21 | 735 | 735 | 724 | 724 | -1.76% | 200 | 22億226万 | -2.82% | 13.27 | 1.19 |
| 12/20 | 725 | 737 | 724 | 737 | +1.66% | 2,900 | 22億4180万 | -1.21% | 13.5 | 1.21 |
| 12/19 | 721 | 727 | 718 | 725 | -0.41% | 3,100 | 22億530万 | -2.95% | 13.28 | 1.19 |
| 12/18 | 735 | 738 | 721 | 728 | -0.95% | 4,000 | 22億1443万 | -2.67% | 13.34 | 1.2 |
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 12月期 | 3,200 320,000 4/1 | 401 40,100 12/18 | 152,300 1,523 7/4 | - | - | +95.15% 2/26 | -46.35% 10/10 |
| 2009年 12月期 | 1,100 110,000 6/8 | 356 35,600 11/20 | 75,900 759 6/8 | - | - | +83.12% 6/8 | -23.75% 7/14 |
| 2010年 12月期 | 1,360 136,000 4/20 | 434 43,400 10/20 | 219,800 2,198 4/20 | 22億7500万 | 7億2599万 | +93.43% 1/11 | -32.21% 5/25 |
| 2011年 12月期 | 1,890 189,000 1/11 | 473 47,300 3/16 | 326,200 3,262 1/11 | 31億6159万 | 7億9123万 | +52.3% 5/10 | -42.23% 3/15 |
| 2012年 12月期 | 939 93,900 10/31 | 520 52,000 5/15 | 189,700 1,897 10/31 | 15億7075万 | 8億6985万 | +43.26% 10/31 | -23.82% 5/15 |
| 2013年 12月期 | 1,440 144,000 5/9 144,000 3/25 | 646 64,600 1/4 | 272,200 2,722 3/6 | 24億883万 | 10億8062万 | +40.72% 3/5 | -26.78% 6/7 |
| 2015年 3月期 | 3,860 8/20 | 711 5/21 | 637,100 6/26 | 75億6058万 | 13億9242万 | +83.06% 6/25 | -24.26% 10/16 |
| 2016年 3月期 | 2,039 6/16 | 849 2/12 | 552,100 1/29 | 40億337万 | 16億7669万 | +31.3% 1/29 | -35.67% 8/25 |
| 2017年 3月期 | 2,020 3/31 | 989 4/5 | 532,700 5/25 | 40億6949万 | 19億5317万 | +39.51% 1/6 | -25.89% 6/24 |
| 2018年 3月期 | 2,662 6/7 | 1,535 4/12 | 325,300 6/7 | 53億7351万 | 30億9855万 | +24.78% 6/7 | -17.92% 2/14 |
| 2019年 3月期 | 2,719 5/22 | 1,370 12/25 | 632,800 5/22 | 55億352万 | 28億1261万 | +27.62% 2/22 | -26.75% 3/26 |
| 2020年 3月期 | 2,869 12/26 | 1,138 3/17 | 1,823,500 12/24 | 59億4743万 | 29億3057万 | +50.9% 12/26 | -34.81% 3/13 |
| 2021年 3月期 | 2,090 6/19 | 1,200 4/6 4/3 | 241,000 6/19 | 53億8551万 | 30億9216万 | +31.48% 5/11 | -12.34% 6/15 |
| 2022年 3月期 | 1,521 6/23 | 609 3/9 2/25 | 564,800 6/23 | 39億1931万 | 16億1799万 | +15.45% 6/23 | -16.4% 12/2 |
| 2023年 3月期 | 844 6/14 6/3 | 628 3/16 12/21 | 279,600 12/26 | 22億4233万 | 19億1025万 | +16.8% 5/16 | -7.93% 12/21 |
| 2024年 3月期 | 1,060 6/27 | 640 5/15 | 1,821,000 6/27 | 32億2430万 | 19億4675万 | +35.54% 6/26 | -8.69% 10/24 |
| 最新 | 749 2024/5/17 | 15,200 | 22億7830万 | -3.35% 775 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -80%（0.2倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- 131%（2.31倍）
- 2011/12/30 vs 2010/12/30
- -42%（0.58倍）
- 2012/12/28 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/30 vs 2012/12/28
- 70%（1.7倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 61%（1.61倍）
- 2018/12/28 vs 2017/12/29
- -23%（0.77倍）
- 2019/12/30 vs 2018/12/28
- 78%（1.78倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/05/17 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
356円（2009/11/20） - 110%（2.1倍）
749円（5/17）