株価チャート
株価
5/15
- 前日 (5/14)
- 923
- 始値
- 918
- 高値
- 937
- 安値
- 916
- 終値 -0.22%
- 921
- 出来高 -83.16%
- 53,000
乖離率
- 株価（5日）
移動平均値 - +2.79%
896 - 株価（25日）
移動平均値 - +2.68%
897 - 出来高（5日）
移動平均値 - -43.53%
93,860
2023/12/14～2024/05/15
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 | ||||||||||
| 05/15 | 918 | 937 | 916 | 921 | -0.22% | 53,000 | 329億5706万 | +2.68% | 11.3 | 1.33 |
| 05/14 | 915 | 959 | 910 | 923 | +4.29% | 314,700 | 330億2863万 | +2.9% | 11.33 | 1.33 |
| 05/13 | 876 | 885 | 867 | 885 | +1.14% | 55,200 | 316億6884万 | -1.34% | 10.86 | 1.28 |
| 05/10 | 884 | 884 | 874 | 875 | -0.23% | 20,700 | 313億1100万 | -2.56% | 10.74 | 1.26 |
| 05/09 | 872 | 883 | 872 | 877 | +0.8% | 25,700 | 313億8256万 | -2.56% | 10.76 | 1.26 |
| 05/08 | 885 | 887 | 870 | 870 | -1.69% | 35,900 | 311億3208万 | -3.55% | 10.68 | 1.25 |
| 05/07 | 891 | 891 | 884 | 885 | -0.67% | 25,800 | 316億6884万 | -2.21% | 10.86 | 1.28 |
| 05/02 | 888 | 894 | 887 | 891 | +0.34% | 9,700 | 318億8354万 | -1.55% | 10.93 | 1.28 |
| 05/01 | 901 | 901 | 888 | 888 | -1.66% | 15,700 | 317億7619万 | -1.99% | 10.9 | 1.28 |
| 04/30 | 900 | 905 | 896 | 903 | +0.33% | 34,900 | 323億1295万 | -0.44% | 11.08 | 1.3 |
| 04/26 | 900 | 901 | 889 | 900 | +0.67% | 24,500 | 322億560万 | -0.77% | 11.05 | 1.3 |
| 04/25 | 895 | 899 | 893 | 894 | -0.33% | 30,900 | 319億9089万 | -1.43% | 10.97 | 1.29 |
| 04/24 | 900 | 904 | 891 | 897 | +0.22% | 27,600 | 320億9824万 | -1.1% | 11.01 | 1.29 |
| 04/23 | 894 | 896 | 886 | 895 | +0.67% | 37,900 | 320億2668万 | -1.21% | 10.98 | 1.29 |
| 04/22 | 876 | 891 | 876 | 889 | +1.95% | 19,300 | 318億1197万 | -1.88% | 10.91 | 1.28 |
| 04/19 | 890 | 890 | 867 | 872 | -2.24% | 31,900 | 312億364万 | -3.65% | 10.7 | 1.26 |
| 04/18 | 881 | 894 | 881 | 892 | +1.48% | 19,600 | 319億1932万 | -1.44% | 10.95 | 1.29 |
| 04/17 | 894 | 894 | 876 | 879 | -1.12% | 30,400 | 314億5413万 | -2.77% | 10.79 | 1.27 |
| 04/16 | 902 | 903 | 883 | 889 | -2.09% | 49,900 | 318億1197万 | -1.55% | 10.91 | 1.28 |
| 04/15 | 905 | 910 | 902 | 908 | -0.11% | 25,800 | 324億9187万 | +0.67% | 11.14 | 1.31 |
| 04/12 | 921 | 924 | 909 | 909 | -1.3% | 39,900 | 325億2765万 | +0.89% | 11.16 | 1.31 |
| 04/11 | 920 | 926 | 918 | 921 | -0.32% | 26,500 | 329億5706万 | +2.33% | 11.3 | 1.33 |
| 04/10 | 923 | 926 | 920 | 924 | +0.33% | 27,900 | 330億6441万 | +2.9% | 11.34 | 1.33 |
| 04/09 | 915 | 922 | 913 | 921 | +0.55% | 29,400 | 329億5706万 | +2.68% | 11.3 | 1.33 |
| 04/08 | 915 | 921 | 906 | 916 | +0.11% | 51,100 | 327億7814万 | +2.35% | 11.24 | 1.32 |
| 04/05 | 919 | 924 | 907 | 915 | -0.65% | 47,500 | 327億4236万 | +2.23% | 11.23 | 1.32 |
| 04/04 | 924 | 926 | 910 | 921 | -0.11% | 61,900 | 329億5706万 | +2.91% | 11.3 | 1.33 |
| 04/03 | 924 | 936 | 920 | 922 | -0.43% | 55,900 | 329億9284万 | +3.13% | 11.32 | 1.33 |
| 04/02 | 923 | 936 | 918 | 926 | -0.11% | 56,600 | 331億3598万 | +3.58% | 11.36 | 1.34 |
| 04/01 | 937 | 937 | 921 | 927 | -1.07% | 43,100 | 331億7176万 | +3.92% | 11.38 | 1.34 |
| 03/29 | 905 | 937 | 905 | 937 | +4% | 76,900 | 335億2960万 | +5.16% | 11.81 | 1.35 |
| 03/28 | 896 | 908 | 895 | 901 | -1.53% | 57,800 | 322億4138万 | +1.35% | 11.36 | 1.3 |
| 03/27 | 908 | 920 | 902 | 915 | +1.67% | 92,700 | 327億4236万 | +2.92% | 11.53 | 1.32 |
| 03/26 | 889 | 900 | 889 | 900 | +0.45% | 28,800 | 322億560万 | +1.35% | 11.34 | 1.3 |
| 03/25 | 900 | 908 | 893 | 896 | -0.22% | 60,000 | 320億6246万 | +1.01% | 11.29 | 1.29 |
| 03/22 | 900 | 901 | 894 | 898 | +0.45% | 24,700 | 321億3403万 | +1.35% | 11.32 | 1.29 |
| 03/21 | 900 | 902 | 891 | 894 | 0% | 39,000 | 319億9089万 | +1.02% | 11.27 | 1.29 |
| 03/19 | 884 | 894 | 881 | 894 | +1.13% | 25,700 | 319億9089万 | +1.02% | 11.27 | 1.29 |
| 03/18 | 881 | 885 | 877 | 884 | +1.14% | 27,200 | 316億3305万 | 0% | 11.14 | 1.27 |
| 03/15 | 867 | 877 | 862 | 874 | +0.69% | 30,500 | 312億7521万 | -1.24% | 11.02 | 1.26 |
| 03/14 | 860 | 869 | 858 | 868 | +1.17% | 31,100 | 310億6051万 | -2.03% | 10.94 | 1.25 |
| 03/13 | 868 | 872 | 855 | 858 | -0.92% | 20,900 | 307億267万 | -3.27% | 10.81 | 1.24 |
| 03/12 | 856 | 868 | 852 | 866 | +0.23% | 34,500 | 309億8894万 | -2.7% | 10.92 | 1.25 |
| 03/11 | 875 | 876 | 854 | 864 | -2.04% | 67,800 | 309億1737万 | -3.03% | 10.89 | 1.25 |
| 03/08 | 869 | 882 | 869 | 882 | +1.03% | 48,200 | 315億6148万 | -1.34% | 11.12 | 1.27 |
| 03/07 | 885 | 886 | 872 | 873 | -1.02% | 25,600 | 312億3943万 | -2.24% | 11 | 1.26 |
| 03/06 | 878 | 889 | 878 | 882 | -0.34% | 39,600 | 315億6148万 | -1.12% | 11.12 | 1.27 |
| 03/05 | 884 | 888 | 879 | 885 | +0.23% | 22,700 | 316億6884万 | -0.67% | 11.15 | 1.28 |
| 03/04 | 900 | 902 | 883 | 883 | -2.11% | 52,700 | 315億9727万 | -0.67% | 11.13 | 1.27 |
| 03/01 | 914 | 915 | 897 | 902 | -1.53% | 42,100 | 322億7716万 | +1.69% | 11.37 | 1.3 |
| 02/29 | 909 | 918 | 904 | 916 | +0.88% | 50,600 | 327億7814万 | +3.62% | 11.55 | 1.32 |
| 02/28 | 907 | 918 | 904 | 908 | +0.11% | 48,500 | 324億9187万 | +3.18% | 11.44 | 1.31 |
| 02/27 | 898 | 909 | 897 | 907 | +1.34% | 50,500 | 324億5608万 | +3.42% | 11.43 | 1.31 |
| 02/26 | 891 | 900 | 891 | 895 | +0.67% | 30,900 | 320億2668万 | +2.4% | 11.28 | 1.29 |
| 02/22 | 889 | 895 | 882 | 889 | -0.67% | 57,300 | 318億1197万 | +2.07% | 11.2 | 1.28 |
| 02/21 | 900 | 900 | 887 | 895 | -0.22% | 33,600 | 320億2668万 | +3.11% | 11.28 | 1.29 |
| 02/20 | 897 | 907 | 896 | 897 | +0.79% | 46,400 | 320億9824万 | +3.7% | 11.31 | 1.29 |
| 02/19 | 879 | 890 | 872 | 890 | +1.25% | 46,000 | 318億4776万 | +3.25% | 11.22 | 1.28 |
| 02/16 | 875 | 882 | 870 | 879 | +1.5% | 36,300 | 314億5413万 | +2.33% | 11.08 | 1.27 |
| 02/15 | 885 | 885 | 864 | 866 | -1.93% | 51,500 | 309億8894万 | +1.05% | 10.92 | 1.25 |
| 02/14 | 891 | 896 | 864 | 883 | -0.9% | 127,500 | 315億9727万 | +3.15% | 11.13 | 1.27 |
| 02/13 | 882 | 892 | 877 | 891 | +2.41% | 55,500 | 318億8354万 | +4.33% | 11.23 | 1.28 |
| 02/09 | 893 | 899 | 870 | 870 | -2.79% | 79,300 | 311億3208万 | +2.23% | 10.97 | 1.25 |
| 02/08 | 894 | 899 | 869 | 895 | -0.11% | 86,200 | 320億2668万 | +5.42% | 11.28 | 1.29 |
| 02/07 | 895 | 902 | 893 | 896 | -0.67% | 41,200 | 320億6246万 | +6.04% | 11.29 | 1.29 |
| 02/06 | 912 | 915 | 901 | 902 | -2.59% | 46,500 | 322億7716万 | +7.13% | 11.37 | 1.3 |
| 02/05 | 919 | 928 | 912 | 926 | +1.98% | 52,200 | 331億3598万 | +10.5% | 11.67 | 1.33 |
| 02/02 | 925 | 925 | 905 | 908 | -1.84% | 88,600 | 324億9187万 | +9% | 11.44 | 1.31 |
| 02/01 | 940 | 948 | 913 | 925 | +6.44% | 345,000 | 331億20万 | +11.58% | 11.66 | 1.33 |
| 01/31 | 852 | 869 | 844 | 869 | +1.88% | 77,800 | 310億9629万 | +5.46% | 10.95 | 1.25 |
| 01/30 | 850 | 857 | 849 | 853 | +0.71% | 68,300 | 305億2375万 | +3.9% | 10.75 | 1.23 |
| 01/29 | 841 | 852 | 841 | 847 | +1.19% | 60,100 | 303億904万 | +3.55% | 10.68 | 1.22 |
| 01/26 | 832 | 844 | 832 | 837 | -0.24% | 56,900 | 299億5120万 | +2.57% | 10.55 | 1.21 |
| 01/25 | 820 | 840 | 820 | 839 | +2.82% | 87,500 | 300億2277万 | +3.2% | 10.57 | 1.21 |
| 01/24 | 825 | 825 | 815 | 816 | -0.85% | 27,000 | 291億9974万 | +0.62% | 10.28 | 1.18 |
| 01/23 | 830 | 833 | 823 | 823 | -0.6% | 33,700 | 294億5023万 | +1.6% | 10.37 | 1.19 |
| 01/22 | 823 | 831 | 823 | 828 | +0.85% | 25,800 | 296億2915万 | +2.35% | 10.44 | 1.19 |
| 01/19 | 826 | 826 | 820 | 821 | -0.48% | 15,800 | 293億7866万 | +1.73% | 10.35 | 1.18 |
| 01/18 | 821 | 825 | 816 | 825 | +0.98% | 26,800 | 295億2180万 | +2.36% | 10.4 | 1.19 |
| 01/17 | 816 | 823 | 814 | 817 | +0.37% | 39,400 | 292億3552万 | +1.62% | 10.3 | 1.18 |
| 01/16 | 828 | 828 | 814 | 814 | -1.57% | 27,600 | 291億2817万 | +1.37% | 10.26 | 1.17 |
| 01/15 | 827 | 828 | 823 | 827 | +0.36% | 27,300 | 295億9336万 | +2.99% | 10.42 | 1.19 |
| 01/12 | 833 | 833 | 820 | 824 | -1.08% | 30,000 | 294億8601万 | +2.87% | 10.39 | 1.19 |
| 01/11 | 833 | 835 | 830 | 833 | +0.36% | 29,500 | 298億807万 | +4.13% | 10.5 | 1.2 |
| 01/10 | 828 | 831 | 825 | 830 | +0.36% | 49,400 | 297億72万 | +3.88% | 10.46 | 1.2 |
| 01/09 | 821 | 828 | 819 | 827 | +0.85% | 41,200 | 295億9336万 | +3.63% | 10.42 | 1.19 |
| 01/05 | 820 | 825 | 818 | 820 | 0% | 48,100 | 293億4288万 | +3.02% | 10.34 | 1.18 |
| 01/04 | 811 | 820 | 807 | 820 | +1.23% | 45,100 | 293億4288万 | +3.02% | 10.34 | 1.18 |
| 2023 | ||||||||||
| 12/29 | 805 | 813 | 803 | 810 | +0.37% | 60,400 | 289億8504万 | +1.89% | 10.21 | 1.24 |
| 12/28 | 802 | 807 | 800 | 807 | +0.37% | 44,800 | 288億7768万 | +1.51% | 10.17 | 1.24 |
| 12/27 | 797 | 804 | 797 | 804 | +0.5% | 41,000 | 287億7033万 | +1.13% | 10.13 | 1.23 |
| 12/26 | 802 | 805 | 797 | 800 | -0.25% | 43,100 | 286億2720万 | +0.76% | 10.08 | 1.23 |
| 12/25 | 811 | 811 | 799 | 802 | 0% | 74,300 | 286億9876万 | +1.01% | 10.11 | 1.23 |
| 12/22 | 796 | 803 | 794 | 802 | +1.01% | 56,300 | 286億9876万 | +1.13% | 10.11 | 1.23 |
| 12/21 | 785 | 796 | 785 | 794 | +0.76% | 36,600 | 284億1249万 | +0.25% | 10.01 | 1.22 |
| 12/20 | 784 | 790 | 784 | 788 | +1.03% | 55,100 | 281億9779万 | -0.51% | 9.93 | 1.21 |
| 12/19 | 784 | 784 | 776 | 780 | +0.13% | 17,900 | 279億1152万 | -1.52% | 9.83 | 1.2 |
| 12/18 | 784 | 784 | 773 | 779 | -1.02% | 40,500 | 278億7573万 | -1.77% | 9.82 | 1.19 |
| 12/15 | 788 | 788 | 784 | 787 | -0.13% | 18,500 | 281億6200万 | -0.76% | 9.92 | 1.21 |
| 12/14 | 792 | 793 | 787 | 788 | -0.13% | 20,100 | 281億9779万 | -0.76% | 9.93 | 1.21 |
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 | 285 1,141 4/2 | 180 720 3/17 | 480,000 120,000 11/29 | - | - | +14.5% 10/10 | -13.25% 1/22 |
| 2009年 3月期 | 233 930 8/1 | 126 505 10/10 | 167,200 41,800 10/9 | - | - | +20.7% 12/8 | -31.55% 10/10 |
| 2010年 3月期 | 197 787 7/28 | 161 643 12/2 642 12/1 | 126,000 31,500 9/18 31,500 8/26 | - | - | +7.16% 12/25 | -6.76% 11/11 |
| 2011年 3月期 | 201 805 4/30 | 153 613 3/15 | 250,000 62,500 6/1 | 80億653万 | 60億9689万 | +5.76% 12/22 | -16.24% 3/15 |
| 2012年 3月期 | 197 788 6/27 | 168 673 10/5 | 355,600 88,900 6/27 | 78億3744万 | 66億9365万 | +12.8% 6/27 | -5.74% 10/4 8/9 |
| 2013年 3月期 | 229 915 3/25 | 174 698 6/18 698 6/12 他2件 | 106,400 26,600 12/25 | 91億59万 | 69億2241万 | +7.36% 3/8 | -4.53% 4/2 |
| 2014年 3月期 | 353 705 3/31 | 200 801 6/7 | 723,600 180,900 11/21 | 140億2386万 | 79億6674万 | +18.67% 4/3 | -8.33% 6/7 |
| 2015年 3月期 | 454 907 1/30 | 304 609 5/20 608 5/19 | 379,400 189,700 4/22 | 180億4204万 | 121億1422万 | +11.76% 6/19 | -13.39% 5/19 |
| 2016年 3月期 | 660 3/31 | 399 797 4/2 | 235,600 117,800 5/15 | 236億1744万 | 158億5392万 | +15.34% 7/29 | -16.07% 2/12 |
| 2017年 3月期 | 705 3/30 | 489 6/24 6/16 | 135,600 4/8 | 252億2772万 | 174億9837万 | +8.81% 2/14 | -6.55% 11/9 |
| 2018年 3月期 | 842 1/25 | 630 4/14 | 157,600 5/15 | 301億3012万 | 225億4392万 | +10.83% 11/6 | -8.31% 2/6 |
| 2019年 3月期 | 875 7/26 | 626 1/24 | 144,100 10/30 | 313億1100万 | 224億78万 | +6.55% 5/15 | -12.54% 12/25 |
| 2020年 3月期 | 884 12/23 | 530 3/13 | 195,100 8/8 | 316億3305万 | 189億6552万 | +12.36% 4/20 | -19.34% 3/13 |
| 2021年 3月期 | 807 3/19 | 597 4/3 | 247,300 8/7 | 288億7768万 | 213億6304万 | +8.07% 3/19 | -9.24% 8/3 |
| 2022年 3月期 | 887 9/16 | 699 8/18 8/17 | 1,882,400 9/16 | 317億4040万 | 250億1301万 | +13.34% 9/16 | -3.95% 1/27 |
| 2023年 3月期 | 818 5/9 | 675 1/10 | 141,300 11/2 | 292億7131万 | 241億5420万 | +3.15% 3/29 | -5.74% 11/2 |
| 2024年 3月期 | 948 2/1 | 701 4/6 | 345,000 2/1 | 339億2323万 | 250億8458万 | +11.62% 2/1 | -4.69% 10/4 |
| 最新 | 921 2024/5/15 | 53,000 | 329億5706万 | +2.68% 897 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -24%（0.76倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -3%（0.97倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 49%（1.49倍）
- 2015/12/30 vs 2014/12/30
- 46%（1.46倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 29%（1.29倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/05/15 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
126円（2008/10/10） - 630%（7.3倍）
921円（5/15）