株価チャート
株価
5/16
- 前日 (5/15)
- 332
- 始値
- 285
- 高値
- 296
- 安値
- 270
- 終値 -16.57%
- 277
- 出来高 +306.82%
- 1,074,400
乖離率
- 株価（5日）
移動平均値 - -13.71%
321 - 株価（25日）
移動平均値 - -15.29%
327 - 出来高（5日）
移動平均値 - +227.04%
328,520
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 285 | 296 | 270 | 277 | -16.57% | 1,074,400 | 135億5067万 | -15.29% | 12.12 | 1.49 |
| 05/15 | 333 | 333 | 327 | 332 | +0.3% | 264,100 | 162億4123万 | +1.22% | 14.52 | 1.78 |
| 05/14 | 334 | 334 | 329 | 331 | -1.19% | 135,700 | 161億9232万 | +0.91% | 14.48 | 1.78 |
| 05/13 | 331 | 335 | 328 | 335 | +1.21% | 98,800 | 163億8799万 | +2.13% | 14.65 | 1.8 |
| 05/10 | 335 | 335 | 329 | 331 | +0.3% | 69,600 | 161億9232万 | +1.22% | 14.48 | 1.78 |
| 05/09 | 331 | 332 | 327 | 330 | +0.3% | 111,400 | 161億4340万 | +0.92% | 14.43 | 1.77 |
| 05/08 | 332 | 335 | 329 | 329 | -0.6% | 70,600 | 160億9448万 | +0.61% | 14.39 | 1.77 |
| 05/07 | 337 | 338 | 330 | 331 | -1.19% | 91,000 | 161億9232万 | +1.22% | 14.48 | 1.78 |
| 05/02 | 337 | 340 | 330 | 335 | -1.18% | 205,600 | 163億8799万 | +2.45% | 14.65 | 1.8 |
| 05/01 | 337 | 342 | 337 | 339 | 0% | 94,800 | 165億8367万 | +3.99% | 14.83 | 1.82 |
| 04/30 | 338 | 340 | 335 | 339 | +0.89% | 134,000 | 165億8367万 | +3.99% | 14.83 | 1.82 |
| 04/26 | 330 | 338 | 330 | 336 | +1.82% | 191,700 | 164億3691万 | +3.38% | 14.7 | 1.81 |
| 04/25 | 330 | 337 | 328 | 330 | 0% | 223,600 | 161億4340万 | +1.54% | 14.43 | 1.77 |
| 04/24 | 334 | 334 | 329 | 330 | -0.6% | 136,300 | 161億4340万 | +1.54% | 14.43 | 1.77 |
| 04/23 | 327 | 332 | 325 | 332 | +3.11% | 218,800 | 162億4123万 | +2.47% | 14.52 | 1.78 |
| 04/22 | 322 | 326 | 320 | 322 | +0.94% | 105,000 | 157億5204万 | -0.31% | 14.08 | 1.73 |
| 04/19 | 323 | 324 | 313 | 319 | -1.24% | 154,500 | 156億528万 | -0.93% | 13.95 | 1.71 |
| 04/18 | 315 | 326 | 315 | 323 | +1.89% | 91,700 | 158億96万 | +0.31% | 14.13 | 1.74 |
| 04/17 | 321 | 321 | 316 | 317 | -0.94% | 131,500 | 155億744万 | -1.25% | 13.86 | 1.7 |
| 04/16 | 324 | 325 | 319 | 320 | -1.84% | 112,000 | 156億5420万 | -0.31% | 14 | 1.72 |
| 04/15 | 326 | 329 | 324 | 326 | -0.91% | 84,700 | 159億4772万 | +1.88% | 14.26 | 1.75 |
| 04/12 | 333 | 334 | 328 | 329 | -0.6% | 134,900 | 160億9448万 | +3.13% | 14.39 | 1.77 |
| 04/11 | 325 | 332 | 325 | 331 | +0.61% | 112,000 | 161億9232万 | +4.09% | 14.48 | 1.78 |
| 04/10 | 320 | 331 | 320 | 329 | +2.81% | 239,200 | 160億9448万 | +4.11% | 14.39 | 1.77 |
| 04/09 | 320 | 320 | 317 | 320 | +1.59% | 76,900 | 156億5420万 | +1.59% | 14 | 1.72 |
| 04/08 | 321 | 321 | 311 | 315 | -0.63% | 219,300 | 154億960万 | +0.32% | 13.78 | 1.69 |
| 04/05 | 321 | 322 | 316 | 317 | -2.76% | 116,400 | 155億744万 | +1.28% | 13.86 | 1.7 |
| 04/04 | 327 | 327 | 322 | 326 | +1.24% | 89,900 | 159億4772万 | +4.49% | 14.26 | 1.75 |
| 04/03 | 320 | 324 | 318 | 322 | 0% | 143,000 | 157億5204万 | +3.21% | 14.08 | 1.73 |
| 04/02 | 331 | 331 | 320 | 322 | -1.53% | 209,200 | 157億5204万 | +3.54% | 14.08 | 1.73 |
| 04/01 | 335 | 337 | 325 | 327 | -1.8% | 212,700 | 159億9664万 | +5.48% | 14.3 | 1.76 |
| 03/29 | 331 | 333 | 327 | 333 | +0.91% | 191,600 | 162億9015万 | +7.77% | 5.9 | 1.79 |
| 03/28 | 328 | 331 | 327 | 330 | +0.92% | 171,500 | 161億4340万 | +7.14% | 5.85 | 1.77 |
| 03/27 | 327 | 329 | 326 | 327 | 0% | 150,400 | 159億9664万 | +6.51% | 5.8 | 1.76 |
| 03/26 | 324 | 331 | 323 | 327 | +0.62% | 133,500 | 159億9664万 | +6.86% | 5.8 | 1.76 |
| 03/25 | 330 | 333 | 324 | 325 | -1.52% | 247,500 | 158億9880万 | +6.56% | 5.76 | 1.75 |
| 03/22 | 321 | 333 | 320 | 330 | +4.1% | 696,700 | 161億4340万 | +8.55% | 5.85 | 1.77 |
| 03/21 | 314 | 321 | 313 | 317 | +3.59% | 294,700 | 155億744万 | +4.97% | 5.62 | 1.7 |
| 03/19 | 307 | 308 | 303 | 306 | -0.33% | 108,600 | 149億6933万 | +1.66% | 5.42 | 1.64 |
| 03/18 | 311 | 312 | 307 | 307 | -0.97% | 159,900 | 150億1825万 | +2.33% | 5.44 | 1.65 |
| 03/15 | 309 | 311 | 307 | 310 | +0.32% | 150,400 | 151億6501万 | +3.68% | 5.49 | 1.67 |
| 03/14 | 307 | 311 | 305 | 309 | +2.32% | 189,600 | 151億1609万 | +3.69% | 5.48 | 1.66 |
| 03/13 | 306 | 309 | 302 | 302 | -1.31% | 102,300 | 147億7365万 | +1.68% | 5.35 | 1.62 |
| 03/12 | 297 | 306 | 296 | 306 | +3.03% | 240,700 | 149億6933万 | +3.03% | 5.42 | 1.64 |
| 03/11 | 303 | 304 | 294 | 297 | -3.26% | 290,500 | 145億2906万 | 0% | 5.26 | 1.6 |
| 03/08 | 298 | 308 | 296 | 307 | +3.02% | 221,200 | 150億1825万 | +3.72% | 5.44 | 1.65 |
| 03/07 | 304 | 304 | 298 | 298 | -0.67% | 183,200 | 145億7798万 | +0.68% | 5.28 | 1.6 |
| 03/06 | 292 | 302 | 290 | 300 | +2.04% | 201,300 | 146億7581万 | +1.35% | 5.32 | 1.61 |
| 03/05 | 291 | 296 | 288 | 294 | +1.38% | 135,400 | 143億8230万 | -0.68% | 5.21 | 1.58 |
| 03/04 | 299 | 300 | 290 | 290 | -2.68% | 241,500 | 141億8662万 | -2.36% | 5.14 | 1.56 |
| 03/01 | 302 | 302 | 298 | 298 | -0.67% | 149,200 | 145億7798万 | +0.34% | 5.28 | 1.6 |
| 02/29 | 303 | 305 | 299 | 300 | -1.64% | 174,200 | 146億7581万 | +1.01% | 5.32 | 1.61 |
| 02/28 | 306 | 311 | 304 | 305 | -0.65% | 137,300 | 149億2041万 | +2.35% | 5.41 | 1.64 |
| 02/27 | 312 | 314 | 305 | 307 | -0.97% | 154,400 | 150億1825万 | +3.02% | 5.44 | 1.65 |
| 02/26 | 302 | 312 | 302 | 310 | +3.33% | 267,400 | 151億6501万 | +4.03% | 5.49 | 1.67 |
| 02/22 | 301 | 302 | 297 | 300 | +0.67% | 186,900 | 146億7581万 | +0.67% | 5.32 | 1.61 |
| 02/21 | 304 | 304 | 296 | 298 | -1.32% | 189,600 | 145億7798万 | 0% | 5.28 | 1.6 |
| 02/20 | 302 | 306 | 300 | 302 | +0.33% | 169,200 | 147億7365万 | +1% | 5.35 | 1.62 |
| 02/19 | 300 | 304 | 298 | 301 | 0% | 246,900 | 147億2473万 | +0.67% | 5.34 | 1.62 |
| 02/16 | 296 | 306 | 291 | 301 | +2.03% | 349,100 | 147億2473万 | +0.33% | 5.34 | 1.62 |
| 02/15 | 305 | 306 | 295 | 295 | +1.37% | 577,000 | 144億3122万 | -1.67% | 5.23 | 1.59 |
| 02/14 | 291 | 295 | 288 | 291 | -0.68% | 497,200 | 142億3554万 | -3.32% | 5.16 | 1.56 |
| 02/13 | 294 | 295 | 286 | 293 | +5.4% | 417,100 | 143億3338万 | -2.98% | 5.19 | 1.58 |
| 02/09 | 279 | 282 | 276 | 278 | -2.46% | 381,100 | 135億9959万 | -8.25% | 4.93 | 1.49 |
| 02/08 | 287 | 290 | 282 | 285 | -1.04% | 239,800 | 139億4202万 | -6.56% | 5.05 | 1.53 |
| 02/07 | 290 | 290 | 284 | 288 | -0.69% | 279,200 | 140億8878万 | -5.88% | 5.1 | 1.55 |
| 02/06 | 294 | 294 | 290 | 290 | -1.36% | 207,300 | 141億8662万 | -5.54% | 5.14 | 1.56 |
| 02/05 | 294 | 296 | 291 | 294 | +0.68% | 170,000 | 143億8230万 | -4.55% | 5.21 | 1.58 |
| 02/02 | 293 | 294 | 290 | 292 | 0% | 152,000 | 142億8446万 | -5.19% | 5.18 | 1.57 |
| 02/01 | 297 | 297 | 292 | 292 | -2.67% | 221,100 | 142億8446万 | -5.5% | 5.18 | 1.57 |
| 01/31 | 300 | 301 | 297 | 300 | -0.33% | 202,200 | 146億7581万 | -3.23% | 5.32 | 1.61 |
| 01/30 | 305 | 305 | 301 | 301 | -0.99% | 134,700 | 147億2473万 | -3.22% | 5.34 | 1.62 |
| 01/29 | 302 | 306 | 302 | 304 | +1.33% | 177,100 | 148億7149万 | -2.88% | 5.39 | 1.63 |
| 01/26 | 301 | 305 | 300 | 300 | -0.99% | 135,600 | 146億7581万 | -4.46% | 5.32 | 1.61 |
| 01/25 | 307 | 308 | 303 | 303 | -1.3% | 173,400 | 148億2257万 | -4.11% | 5.37 | 1.63 |
| 01/24 | 310 | 310 | 305 | 307 | -0.65% | 126,900 | 150億1825万 | -3.15% | 5.44 | 1.65 |
| 01/23 | 311 | 312 | 309 | 309 | -0.32% | 130,700 | 151億1609万 | -3.13% | 5.48 | 1.66 |
| 01/22 | 308 | 311 | 307 | 310 | +0.98% | 114,200 | 151億6501万 | -3.13% | 5.49 | 1.67 |
| 01/19 | 309 | 309 | 303 | 307 | -0.32% | 251,600 | 150億1825万 | -4.66% | 5.44 | 1.65 |
| 01/18 | 309 | 310 | 306 | 308 | 0% | 201,700 | 150億6717万 | -4.94% | 5.46 | 1.66 |
| 01/17 | 314 | 316 | 308 | 308 | -1.28% | 190,900 | 150億6717万 | -5.52% | 5.46 | 1.66 |
| 01/16 | 313 | 314 | 310 | 312 | -0.64% | 216,300 | 152億6285万 | -4.88% | 5.53 | 1.68 |
| 01/15 | 311 | 315 | 311 | 314 | +0.64% | 152,000 | 153億6069万 | -5.14% | 5.57 | 1.69 |
| 01/12 | 317 | 320 | 311 | 312 | -1.58% | 262,100 | 152億6285万 | -6.31% | 5.53 | 1.68 |
| 01/11 | 319 | 319 | 316 | 317 | +0.32% | 121,900 | 155億744万 | -5.65% | 5.62 | 1.7 |
| 01/10 | 320 | 320 | 316 | 316 | -0.94% | 161,000 | 154億5852万 | -6.51% | 5.6 | 1.7 |
| 01/09 | 315 | 319 | 315 | 319 | +1.27% | 218,200 | 156億528万 | -6.45% | 5.65 | 1.71 |
| 01/05 | 316 | 318 | 313 | 315 | 0% | 221,200 | 154億960万 | -8.16% | 5.58 | 1.69 |
| 01/04 | 311 | 316 | 303 | 315 | 0% | 210,600 | 154億960万 | -8.43% | 5.58 | 1.69 |
| 2023 | ||||||||||
| 12/29 | 313 | 318 | 313 | 315 | +0.96% | 170,700 | 154億960万 | -9.22% | 5.58 | 1.9 |
| 12/28 | 310 | 314 | 307 | 312 | -0.64% | 166,100 | 152億6285万 | -10.34% | 5.53 | 1.89 |
| 12/27 | 312 | 316 | 312 | 314 | +1.62% | 198,100 | 153億6069万 | -10.29% | 5.57 | 1.9 |
| 12/26 | 311 | 314 | 307 | 309 | -1.28% | 149,300 | 151億1609万 | -12.22% | 5.48 | 1.87 |
| 12/25 | 321 | 323 | 313 | 313 | -2.49% | 214,400 | 153億1177万 | -11.58% | 5.55 | 1.89 |
| 12/22 | 326 | 328 | 321 | 321 | -0.93% | 179,100 | 157億312万 | -9.83% | 5.69 | 1.94 |
| 12/21 | 330 | 333 | 322 | 324 | -3.86% | 545,500 | 158億4988万 | -9.24% | 5.74 | 1.96 |
| 12/20 | 338 | 343 | 336 | 337 | -0.3% | 257,000 | 164億8583万 | -5.87% | 5.97 | 2.04 |
| 12/19 | 337 | 341 | 335 | 338 | 0% | 432,400 | 165億3475万 | -5.32% | 5.99 | 2.04 |
| 12/18 | 334 | 340 | 332 | 338 | -0.29% | 333,300 | 165億3475万 | -5.32% | 5.99 | 2.04 |
| 12/15 | 343 | 345 | 335 | 339 | -0.59% | 254,600 | 165億8367万 | -4.78% | 6.01 | 2.05 |
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 | 427 10/22 | 180 3/18 | 12,310,800 5/29 | - | - | +46.51% 5/29 | -27.83% 1/22 |
| 2009年 3月期 | 390 5/16 | 55 12/25 | 37,429,900 1/26 | - | - | +57.05% 5/15 | -43.45% 10/28 |
| 2010年 3月期 | 236 8/25 | 84 4/1 | 26,817,200 8/18 | - | - | +78.29% 8/17 | -19.63% 7/13 |
| 2011年 3月期 | 268 3/30 | 80 3/15 | 24,187,100 3/30 | 131億1029万 | 39億1352万 | +37.09% 3/30 | -45.78% 3/15 |
| 2012年 3月期 | 441 6/22 | 195 4/8 | 20,040,400 6/1 | 215億7327万 | 95億3920万 | +63.5% 6/16 | -22.03% 8/9 |
| 2013年 3月期 | 608 3/18 | 199 5/21 | 86,423,200 1/16 | 297億4275万 | 97億3488万 | +43.09% 1/21 | -13.38% 8/3 |
| 2014年 3月期 | 1,727 7/3 | 471 4/4 | 28,693,500 5/20 | 844億8311万 | 230億4084万 | +93.39% 5/20 | -17.55% 12/24 |
| 2015年 3月期 | 1,637 5/29 | 367 3/30 1/22 | 28,188,300 11/26 | 800億8105万 | 179億5341万 | +25.19% 5/29 | -36.79% 10/20 |
| 2016年 3月期 | 520 5/11 | 119 2/12 | 9,726,000 3/1 | 254億3808万 | 58億2140万 | +34.55% 3/1 | -28.52% 2/12 |
| 2017年 3月期 | 231 4/26 | 137 8/9 8/8 | 3,277,400 12/13 | 113億38万 | 67億195万 | +32.15% 5/9 | -15.01% 6/17 |
| 2018年 3月期 | 388 9/5 | 172 4/13 | 21,283,800 7/5 | 189億8072万 | 84億1413万 | +36.2% 5/10 | -18.74% 11/14 |
| 2019年 3月期 | 389 6/5 | 159 12/25 | 5,286,700 5/15 | 190億2964万 | 77億7818万 | +27.9% 5/17 | -25.06% 12/25 |
| 2020年 3月期 | 465 11/20 | 201 6/4 6/3 | 11,832,800 9/24 | 227億4751万 | 98億3279万 | +40.39% 9/2 | -34.65% 3/18 |
| 2021年 3月期 | 371 1/21 | 234 7/31 | 6,742,600 5/15 | 181億4909万 | 114億4713万 | +22.65% 1/21 | -12.38% 7/2 |
| 2022年 3月期 | 420 6/17 | 162 1/31 | 26,510,800 6/4 | 205億4614万 | 79億2494万 | +19.96% 4/5 | -22.73% 1/31 |
| 2023年 3月期 | 304 3/6 | 202 1/6 12/29 | 1,112,000 9/12 | 148億7149万 | 98億8171万 | +22.36% 3/3 | -12.88% 6/15 |
| 2024年 3月期 | 391 12/1 | 276 2/9 4/21 他2件 | 3,236,300 6/8 | 191億2748万 | 135億175万 | +14.14% 6/14 | -14.17% 8/17 |
| 最新 | 277 2024/5/16 | 1,074,400 | 135億5067万 | -15.29% 327 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- 31%（1.31倍）
- 1999/12/30 vs 1998/12/30
- 307%（4.07倍）
- 2000/12/29 vs 1999/12/30
- -41%（0.59倍）
- 2001/12/28 vs 2000/12/29
- 11%（1.11倍）
- 2002/12/30 vs 2001/12/28
- -81%（0.19倍）
- 2003/12/30 vs 2002/12/30
- -18%（0.82倍）
- 2004/12/30 vs 2003/12/30
- 8%（1.08倍）
- 2005/12/30 vs 2004/12/30
- -14%（0.86倍）
- 2006/12/29 vs 2005/12/30
- -73%（0.27倍）
- 2007/12/28 vs 2006/12/29
- 55%（1.55倍）
- 2008/12/30 vs 2007/12/28
- -79%（0.21倍）
- 2009/12/30 vs 2008/12/30
- 195%（2.95倍）
- 2010/12/30 vs 2009/12/30
- 10%（1.1倍）
- 2011/12/30 vs 2010/12/30
- 11%（1.11倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 242%（3.42倍）
- 2014/12/30 vs 2013/12/30
- -52%（0.48倍）
- 2015/12/30 vs 2014/12/30
- -50%（0.5倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 99%（1.99倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -18%（0.82倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/05/16 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
55円（2008/12/25） - 404%（5.04倍）
277円（5/16）