株価チャート
株価
5/17
- 前日 (5/16)
- 772
- 始値
- 766
- 高値
- 775
- 安値
- 757
- 終値 +0.39%
- 775
- 出来高 +51.11%
- 88,100
乖離率
- 株価（5日）
移動平均値 - -1.15%
784 - 株価（25日）
移動平均値 - -3.85%
806 - 出来高（5日）
移動平均値 - +7.1%
82,260
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 | 766 | 775 | 757 | 775 | +0.39% | 88,100 | 242億5216万 | -3.85% | 15.59 | 1.52 |
| 05/16 | 782 | 782 | 769 | 772 | -1.28% | 58,300 | 241億5828万 | -4.34% | 15.53 | 1.51 |
| 05/15 | 786 | 788 | 776 | 782 | -0.51% | 80,700 | 244億7121万 | -2.98% | 15.73 | 1.53 |
| 05/14 | 812 | 814 | 785 | 786 | -2.48% | 144,800 | 245億9639万 | -2.36% | 15.81 | 1.54 |
| 05/13 | 793 | 807 | 793 | 806 | +1.64% | 39,400 | 252億2225万 | +0.25% | 16.21 | 1.58 |
| 05/10 | 811 | 812 | 793 | 793 | -2.34% | 57,300 | 248億1544万 | -1.12% | 15.95 | 1.55 |
| 05/09 | 818 | 818 | 808 | 812 | -0.61% | 27,400 | 254億1001万 | +1.37% | 16.33 | 1.59 |
| 05/08 | 818 | 819 | 813 | 817 | -0.12% | 29,000 | 255億6647万 | +2.13% | 16.44 | 1.6 |
| 05/07 | 813 | 823 | 811 | 818 | +1.11% | 60,200 | 255億9777万 | +2.25% | 16.46 | 1.6 |
| 05/02 | 803 | 812 | 803 | 809 | +0.25% | 36,400 | 253億1613万 | +1.25% | 16.27 | 1.58 |
| 05/01 | 802 | 812 | 797 | 807 | -0.25% | 47,800 | 252億5354万 | +0.88% | 16.23 | 1.58 |
| 04/30 | 810 | 818 | 803 | 809 | +0.62% | 67,700 | 253億1613万 | +1% | 16.27 | 1.58 |
| 04/26 | 804 | 812 | 801 | 804 | -0.74% | 81,900 | 251億5966万 | +0.25% | 16.17 | 1.57 |
| 04/25 | 827 | 827 | 810 | 810 | -2.29% | 55,900 | 253億4742万 | +0.87% | 16.29 | 1.59 |
| 04/24 | 821 | 829 | 817 | 829 | +1.59% | 63,700 | 259億4199万 | +3.11% | 16.68 | 1.62 |
| 04/23 | 812 | 826 | 811 | 816 | +0.74% | 81,700 | 255億3518万 | +1.49% | 16.42 | 1.6 |
| 04/22 | 810 | 816 | 805 | 810 | +0.87% | 45,000 | 253億4742万 | +0.5% | 16.29 | 1.59 |
| 04/19 | 820 | 820 | 793 | 803 | -2.31% | 122,700 | 251億2837万 | -0.62% | 16.15 | 1.57 |
| 04/18 | 810 | 822 | 810 | 822 | +0.37% | 37,300 | 257億2294万 | +1.48% | 16.54 | 1.61 |
| 04/17 | 830 | 831 | 810 | 819 | -0.85% | 156,000 | 256億2906万 | +0.99% | 16.48 | 1.6 |
| 04/16 | 830 | 834 | 820 | 826 | -0.96% | 105,400 | 258億4811万 | +1.6% | 16.62 | 1.62 |
| 04/15 | 815 | 843 | 814 | 834 | +3.6% | 242,700 | 260億9846万 | +2.58% | 16.78 | 1.63 |
| 04/12 | 813 | 815 | 803 | 805 | -0.74% | 103,000 | 251億9096万 | -1.23% | 16.19 | 1.58 |
| 04/11 | 776 | 811 | 771 | 811 | +3.44% | 142,700 | 253億7872万 | -1.1% | 16.31 | 1.59 |
| 04/10 | 789 | 792 | 782 | 784 | +0.51% | 63,700 | 245億3380万 | -4.97% | 15.77 | 1.54 |
| 04/09 | 758 | 785 | 754 | 780 | +3.45% | 100,200 | 244億863万 | -5.8% | 15.69 | 1.53 |
| 04/08 | 756 | 760 | 748 | 754 | -0.26% | 71,900 | 235億9501万 | -9.05% | 15.17 | 1.48 |
| 04/05 | 755 | 766 | 751 | 756 | -0.66% | 82,600 | 236億5759万 | -9.03% | 15.21 | 1.48 |
| 04/04 | 775 | 775 | 761 | 761 | -0.65% | 85,300 | 238億1406万 | -8.64% | 15.31 | 1.49 |
| 04/03 | 759 | 777 | 757 | 766 | 0% | 114,700 | 239億7052万 | -8.26% | 15.41 | 1.5 |
| 04/02 | 784 | 787 | 766 | 766 | -2.17% | 153,900 | 239億7052万 | -8.26% | 15.41 | 1.5 |
| 04/01 | 808 | 808 | 783 | 783 | -3.33% | 198,700 | 245億251万 | -6.12% | 15.75 | 1.53 |
| 03/29 | 820 | 824 | 808 | 810 | +0.12% | 68,200 | 253億4742万 | -2.64% | 17.71 | 1.59 |
| 03/28 | 819 | 830 | 807 | 809 | -2.65% | 103,400 | 253億1613万 | -2.41% | 17.69 | 1.58 |
| 03/27 | 837 | 838 | 827 | 831 | -0.72% | 102,500 | 260億458万 | +0.61% | 18.17 | 1.63 |
| 03/26 | 832 | 842 | 828 | 837 | +0.84% | 104,800 | 261億9234万 | +1.95% | 18.3 | 1.64 |
| 03/25 | 830 | 847 | 829 | 830 | +0.97% | 153,200 | 259億7328万 | +1.59% | 18.15 | 1.63 |
| 03/22 | 840 | 841 | 821 | 822 | -0.96% | 134,300 | 257億2294万 | +1.23% | 17.98 | 1.61 |
| 03/21 | 841 | 850 | 823 | 830 | -1.31% | 284,000 | 259億7328万 | +2.72% | 18.15 | 1.63 |
| 03/19 | 848 | 853 | 840 | 841 | -1.18% | 141,700 | 263億1751万 | +4.6% | 18.39 | 1.65 |
| 03/18 | 853 | 866 | 847 | 851 | -1.16% | 210,500 | 266億3044万 | +6.51% | 18.61 | 1.67 |
| 03/15 | 861 | 887 | 860 | 861 | -0.35% | 191,300 | 269億4337万 | +8.3% | 18.83 | 1.69 |
| 03/14 | 845 | 873 | 844 | 864 | +1.41% | 170,600 | 270億3725万 | +9.37% | 18.89 | 1.69 |
| 03/13 | 870 | 886 | 845 | 852 | -1.05% | 493,600 | 266億6173万 | +8.67% | 18.63 | 1.67 |
| 03/12 | 821 | 865 | 813 | 861 | +4.62% | 529,700 | 269億4337万 | +10.53% | 18.83 | 1.69 |
| 03/11 | 830 | 837 | 808 | 823 | -7.42% | 732,100 | 257億5423万 | +6.33% | 18 | 1.61 |
| 03/08 | 910 | 921 | 831 | 889 | -4.41% | 2,171,400 | 278億1958万 | +15.45% | 19.44 | 1.74 |
| 03/07 | 941 | 990 | 890 | 930 | +0.43% | 3,098,800 | 291億260万 | +21.73% | 20.34 | 1.82 |
| 03/06 | 887 | 939 | 880 | 926 | +5.83% | 1,900,200 | 289億7742万 | +22.49% | 20.25 | 1.81 |
| 03/05 | 854 | 890 | 843 | 875 | +8.16% | 2,271,600 | 273億8148万 | +16.98% | 19.13 | 1.71 |
| 03/04 | 798 | 812 | 788 | 809 | +0.87% | 300,500 | 253億1613万 | +9.03% | 17.69 | 1.58 |
| 03/01 | 796 | 805 | 792 | 802 | -0.12% | 212,900 | 250億9708万 | +8.53% | 17.54 | 1.57 |
| 02/29 | 796 | 803 | 783 | 803 | -0.99% | 329,700 | 251億2837万 | +9.1% | 17.56 | 1.57 |
| 02/28 | 757 | 811 | 753 | 811 | +7.28% | 544,000 | 253億7872万 | +10.64% | 17.73 | 1.59 |
| 02/27 | 740 | 765 | 738 | 756 | +2.44% | 329,400 | 236億5759万 | +3.56% | 16.53 | 1.48 |
| 02/26 | 730 | 743 | 730 | 738 | +1.37% | 166,500 | 230億9432万 | +1.37% | 16.14 | 1.45 |
| 02/22 | 738 | 738 | 726 | 728 | -1.09% | 70,100 | 227億8139万 | +0.14% | 15.92 | 1.43 |
| 02/21 | 732 | 736 | 730 | 736 | -0.27% | 41,900 | 230億3173万 | +1.24% | 16.09 | 1.44 |
| 02/20 | 728 | 738 | 727 | 738 | +1.93% | 115,200 | 230億9432万 | +1.65% | 16.14 | 1.45 |
| 02/19 | 716 | 724 | 715 | 724 | +0.7% | 77,400 | 226億5621万 | -0.28% | 15.83 | 1.42 |
| 02/16 | 718 | 722 | 708 | 719 | +0.84% | 52,900 | 224億9975万 | -0.83% | 15.72 | 1.41 |
| 02/15 | 719 | 720 | 708 | 713 | -0.83% | 82,500 | 223億1199万 | -1.66% | 15.59 | 1.4 |
| 02/14 | 725 | 725 | 718 | 719 | -0.83% | 42,200 | 224億9975万 | -0.83% | 15.72 | 1.41 |
| 02/13 | 729 | 730 | 721 | 725 | -0.41% | 82,400 | 226億8751万 | -0.14% | 15.85 | 1.42 |
| 02/09 | 731 | 740 | 728 | 728 | -1.09% | 87,800 | 227億8139万 | +0.41% | 15.92 | 1.43 |
| 02/08 | 739 | 740 | 730 | 736 | -0.14% | 123,600 | 230億3173万 | +1.66% | 16.09 | 1.44 |
| 02/07 | 735 | 738 | 732 | 737 | +0.82% | 70,200 | 230億6302万 | +1.94% | 16.12 | 1.44 |
| 02/06 | 732 | 734 | 728 | 731 | +0.41% | 36,600 | 228億7527万 | +1.39% | 15.99 | 1.43 |
| 02/05 | 726 | 733 | 726 | 728 | +0.55% | 48,100 | 227億8139万 | +1.11% | 15.92 | 1.43 |
| 02/02 | 725 | 729 | 724 | 724 | -0.28% | 26,200 | 226億5621万 | +0.84% | 15.83 | 1.42 |
| 02/01 | 725 | 728 | 721 | 726 | -0.55% | 49,600 | 227億1880万 | +1.26% | 15.88 | 1.42 |
| 01/31 | 733 | 733 | 727 | 730 | -0.82% | 28,200 | 228億4397万 | +2.1% | 15.96 | 1.43 |
| 01/30 | 732 | 736 | 730 | 736 | +0.55% | 61,700 | 230億3173万 | +3.08% | 16.09 | 1.44 |
| 01/29 | 728 | 732 | 727 | 732 | +1.1% | 35,600 | 229億656万 | +2.66% | 16.01 | 1.43 |
| 01/26 | 731 | 731 | 724 | 724 | -1.09% | 70,900 | 226億5621万 | +1.69% | 15.83 | 1.42 |
| 01/25 | 733 | 733 | 727 | 732 | -0.27% | 60,100 | 229億656万 | +2.95% | 16.01 | 1.43 |
| 01/24 | 730 | 734 | 725 | 734 | +0.27% | 46,400 | 229億6915万 | +3.53% | 16.05 | 1.44 |
| 01/23 | 730 | 734 | 726 | 732 | +0.97% | 56,800 | 229億656万 | +3.39% | 16.01 | 1.43 |
| 01/22 | 718 | 729 | 718 | 725 | +1.68% | 67,500 | 226億8751万 | +2.55% | 15.85 | 1.42 |
| 01/19 | 716 | 718 | 713 | 713 | -0.14% | 30,200 | 223億1199万 | +0.99% | 15.59 | 1.4 |
| 01/18 | 713 | 716 | 710 | 714 | +0.14% | 30,900 | 223億4328万 | +1.13% | 15.61 | 1.4 |
| 01/17 | 719 | 719 | 713 | 713 | -1.25% | 63,300 | 223億1199万 | +0.99% | 15.59 | 1.4 |
| 01/16 | 721 | 724 | 718 | 722 | +0.14% | 41,400 | 225億9363万 | +2.27% | 15.79 | 1.41 |
| 01/15 | 719 | 721 | 717 | 721 | +0.56% | 46,200 | 225億6233万 | +2.12% | 15.77 | 1.41 |
| 01/12 | 720 | 720 | 712 | 717 | -0.42% | 83,300 | 224億3716万 | +1.56% | 15.68 | 1.4 |
| 01/11 | 721 | 722 | 715 | 720 | +0.28% | 99,500 | 225億3104万 | +1.84% | 15.74 | 1.41 |
| 01/10 | 718 | 724 | 717 | 718 | -0.55% | 57,900 | 224億6846万 | +1.41% | 15.7 | 1.41 |
| 01/09 | 714 | 722 | 714 | 722 | +1.83% | 72,300 | 225億9363万 | +1.83% | 15.79 | 1.41 |
| 01/05 | 714 | 714 | 708 | 709 | +0.14% | 52,800 | 221億8682万 | 0% | 15.5 | 1.39 |
| 01/04 | 701 | 711 | 696 | 708 | +0.43% | 71,700 | 221億5552万 | -0.28% | 15.48 | 1.39 |
| 2023 | ||||||||||
| 12/29 | 695 | 705 | 692 | 705 | +0.57% | 84,600 | 220億6164万 | -0.84% | 15.42 | 1.48 |
| 12/28 | 688 | 701 | 688 | 701 | +1.89% | 54,300 | 219億3647万 | -1.41% | 15.33 | 1.47 |
| 12/27 | 686 | 691 | 684 | 688 | +0.44% | 116,400 | 215億2966万 | -3.51% | 15.04 | 1.44 |
| 12/26 | 692 | 692 | 685 | 685 | -0.29% | 117,200 | 214億3578万 | -4.06% | 14.98 | 1.44 |
| 12/25 | 700 | 700 | 684 | 687 | -0.87% | 151,200 | 214億9837万 | -3.92% | 15.02 | 1.44 |
| 12/22 | 696 | 700 | 693 | 693 | -0.86% | 60,500 | 216億8613万 | -3.21% | 15.15 | 1.45 |
| 12/21 | 696 | 699 | 692 | 699 | -0.29% | 86,600 | 218億7389万 | -2.37% | 15.29 | 1.47 |
| 12/20 | 710 | 711 | 695 | 701 | -0.71% | 99,000 | 219億3647万 | -2.23% | 15.33 | 1.47 |
| 12/19 | 698 | 706 | 695 | 706 | +0.57% | 64,100 | 220億9294万 | -1.53% | 15.44 | 1.48 |
| 12/18 | 698 | 702 | 697 | 702 | +0.14% | 56,400 | 219億6777万 | -2.09% | 15.35 | 1.47 |
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 | 375 11/28 | 237 2/1 | 427,400 11/28 | - | - | +15.96% 5/2 | -16.23% 2/1 |
| 2009年 3月期 | 385 6/3 | 190 10/9 | 150,500 4/18 | - | - | +14.96% 5/14 | -23.48% 10/8 |
| 2010年 3月期 | 285 6/29 | 179 11/18 11/17 | 140,200 6/26 | - | - | +12.35% 6/26 | -12.33% 10/5 |
| 2011年 3月期 | 257 9/6 | 166 3/15 | 215,200 2/21 | 68億5756万 | 44億2939万 | +9.82% 1/17 | -19.35% 3/17 |
| 2012年 3月期 | 820 10/31 | 201 4/20 | 3,136,300 8/9 | 218億8015万 | 53億6330万 | +70.32% 8/9 | -21.63% 11/25 |
| 2013年 3月期 | 734 3/29 | 282 8/16 8/15 | 2,725,600 3/5 | 195億8541万 | 75億2463万 | +46.35% 3/6 | -31.08% 5/16 |
| 2014年 3月期 | 873 5/10 | 465 6/27 | 4,426,200 5/10 | 232億9436万 | 124億765万 | +25.19% 12/11 | -23.62% 6/26 |
| 2015年 3月期 | 1,144 9/29 | 487 5/19 | 3,779,500 9/11 | 305億2548万 | 129億9467万 | +34.75% 4/16 | -14.52% 10/17 |
| 2016年 3月期 | 2,015 7/23 | 845 2/12 | 4,848,300 6/15 | 537億6648万 | 225億4723万 | +41.65% 6/15 | -36.03% 2/12 |
| 2017年 3月期 | 1,467 3/3 | 820 6/24 | 668,700 1/26 | 391億4413万 | 218億8015万 | +13.95% 2/21 | -16.14% 6/16 |
| 2018年 3月期 | 1,849 1/16 1/15 | 1,051 4/13 | 939,300 5/16 | 493億3708万 | 280億4395万 | +14.17% 1/15 | -26.48% 2/14 |
| 2019年 3月期 | 2,211 10/1 | 1,223 12/25 | 927,300 9/12 | 589億9637万 | 326億3345万 | +14.86% 5/15 | -21.84% 10/29 |
| 2020年 3月期 | 1,863 6/20 | 592 3/17 | 990,400 2/10 | 497億1065万 | 157億9640万 | +21.85% 4/20 | -33.76% 3/13 |
| 2021年 3月期 | 1,392 10/21 | 702 4/3 | 1,147,900 8/7 | 371億4290万 | 187億3155万 | +24.84% 6/2 | -13.54% 11/19 |
| 2022年 3月期 | 1,155 4/5 | 655 12/15 12/14 | 2,828,700 1/24 | 308億1900万 | 174億7744万 | +15.7% 3/11 | -16.68% 10/14 |
| 2023年 3月期 | 956 4/5 | 684 3/16 | 549,600 2/14 | 299億1622万 | 214億449万 | +7.69% 9/12 | -12.98% 2/15 |
| 2024年 3月期 | 990 3/7 | 680 5/30 | 3,098,800 3/7 | 309億8018万 | 212億7932万 | +22.5% 3/6 | -9.1% 4/8 |
| 最新 | 775 2024/5/17 | 88,100 | 242億5216万 | -3.85% 806 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 131%（2.31倍）
- 2012/12/28 vs 2011/12/30
- -32%（0.68倍）
- 2013/12/30 vs 2012/12/28
- 95%（1.95倍）
- 2014/12/30 vs 2013/12/30
- 23%（1.23倍）
- 2015/12/30 vs 2014/12/30
- 76%（1.76倍）
- 2016/12/30 vs 2015/12/30
- -30%（0.7倍）
- 2017/12/29 vs 2016/12/30
- 57%（1.57倍）
- 2018/12/28 vs 2017/12/29
- -17%（0.83倍）
- 2019/12/30 vs 2018/12/28
- -16%（0.84倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -28%（0.72倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/05/17 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
166円（2011/03/15） - 367%（4.67倍）
775円（5/17）