株価チャート
株価
5/17
- 前日 (5/16)
- 1,025
- 始値
- 1,014
- 高値
- 1,027
- 安値
- 1,002
- 終値 -1.56%
- 1,009
- 出来高 +25.84%
- 175,800
乖離率
- 株価（5日）
移動平均値 - +0.2%
1,007 - 株価（25日）
移動平均値 - +14.92%
878 - 出来高（5日）
移動平均値 - -28.23%
244,960
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 | 1,014 | 1,027 | 1,002 | 1,009 | -1.56% | 175,800 | 384億3260万 | +14.92% | 9.85 | 0.85 |
| 05/16 | 1,018 | 1,033 | 998 | 1,025 | +0.1% | 139,700 | 390億4203万 | +17.55% | 10.01 | 0.87 |
| 05/15 | 1,001 | 1,048 | 996 | 1,024 | +1.49% | 244,300 | 390億394万 | +18.38% | 10 | 0.87 |
| 05/14 | 970 | 1,009 | 954 | 1,009 | +4.24% | 229,800 | 384億3260万 | +17.74% | 9.85 | 0.85 |
| 05/13 | 980 | 1,003 | 942 | 968 | +8.76% | 435,200 | 368億7091万 | +13.75% | 9.45 | 0.82 |
| 05/10 | 897 | 912 | 861 | 890 | +0.11% | 232,100 | 338億9991万 | +5.2% | 8.69 | 0.75 |
| 05/09 | 878 | 896 | 873 | 889 | +2.77% | 183,400 | 338億6182万 | +5.33% | 8.68 | 0.75 |
| 05/08 | 861 | 877 | 861 | 865 | -0.57% | 103,800 | 329億4767万 | +2.73% | 8.45 | 0.73 |
| 05/07 | 858 | 873 | 850 | 870 | +2.47% | 102,700 | 331億3811万 | +3.33% | 8.5 | 0.74 |
| 05/02 | 839 | 853 | 832 | 849 | +1.19% | 155,600 | 323億3823万 | +1.07% | 8.29 | 0.72 |
| 05/01 | 844 | 849 | 837 | 839 | -0.59% | 76,500 | 319億5733万 | 0% | 8.19 | 0.71 |
| 04/30 | 829 | 844 | 817 | 844 | +3.05% | 86,500 | 321億4778万 | +0.72% | 8.24 | 0.71 |
| 04/26 | 825 | 825 | 808 | 819 | -0.85% | 112,500 | 311億9553万 | -2.03% | 8 | 0.69 |
| 04/25 | 825 | 835 | 817 | 826 | -0.36% | 139,300 | 314億6216万 | -1.2% | 8.07 | 0.7 |
| 04/24 | 828 | 837 | 824 | 829 | -0.48% | 85,700 | 315億7643万 | -0.72% | 8.1 | 0.7 |
| 04/23 | 839 | 843 | 833 | 833 | -0.24% | 61,800 | 317億2879万 | -0.12% | 8.14 | 0.71 |
| 04/22 | 830 | 841 | 829 | 835 | +1.83% | 69,800 | 318億497万 | +0.24% | 8.15 | 0.71 |
| 04/19 | 831 | 833 | 815 | 820 | -1.44% | 104,900 | 312億3362万 | -1.32% | 8.01 | 0.69 |
| 04/18 | 820 | 840 | 820 | 832 | +0.85% | 36,600 | 316億9070万 | +0.24% | 8.13 | 0.7 |
| 04/17 | 834 | 836 | 809 | 825 | -1.08% | 108,900 | 314億2407万 | -0.48% | 8.06 | 0.7 |
| 04/16 | 850 | 852 | 829 | 834 | -2.34% | 86,400 | 317億6688万 | +0.85% | 8.15 | 0.71 |
| 04/15 | 851 | 857 | 847 | 854 | -0.23% | 43,100 | 325億2868万 | +3.39% | 8.34 | 0.72 |
| 04/12 | 849 | 860 | 849 | 856 | +0.94% | 79,100 | 326億486万 | +4.01% | 8.36 | 0.73 |
| 04/11 | 851 | 853 | 845 | 848 | -0.59% | 27,400 | 323億14万 | +3.41% | 8.28 | 0.72 |
| 04/10 | 857 | 862 | 853 | 853 | -0.47% | 40,700 | 324億9059万 | +4.41% | 8.33 | 0.72 |
| 04/09 | 850 | 857 | 848 | 857 | +0.71% | 50,500 | 326億4295万 | +5.41% | 8.37 | 0.73 |
| 04/08 | 850 | 854 | 844 | 851 | +1.07% | 62,100 | 324億1441万 | +5.06% | 8.31 | 0.72 |
| 04/05 | 836 | 847 | 833 | 842 | -1.06% | 75,000 | 320億7160万 | +4.34% | 8.22 | 0.71 |
| 04/04 | 851 | 860 | 850 | 851 | +0.47% | 75,600 | 324億1441万 | +5.71% | 8.31 | 0.72 |
| 04/03 | 842 | 852 | 830 | 847 | +0.95% | 80,600 | 322億6205万 | +5.74% | 8.27 | 0.72 |
| 04/02 | 830 | 844 | 828 | 839 | +1.33% | 91,000 | 319億5733万 | +5.14% | 8.19 | 0.71 |
| 04/01 | 864 | 866 | 828 | 828 | -4.72% | 116,800 | 315億3834万 | +4.15% | 8.09 | 0.7 |
| 03/29 | 840 | 870 | 835 | 869 | +4.95% | 219,300 | 331億2万 | +9.58% | 8.66 | 0.74 |
| 03/28 | 800 | 830 | 800 | 828 | +1.1% | 159,700 | 315億3834万 | +4.94% | 8.25 | 0.7 |
| 03/27 | 814 | 829 | 813 | 819 | +1.24% | 240,700 | 311億9553万 | +3.93% | 8.16 | 0.69 |
| 03/26 | 793 | 814 | 793 | 809 | +1.63% | 55,500 | 308億1464万 | +2.8% | 8.06 | 0.69 |
| 03/25 | 805 | 807 | 791 | 796 | -1.49% | 88,100 | 303億1947万 | +1.4% | 7.93 | 0.67 |
| 03/22 | 815 | 815 | 804 | 808 | -0.25% | 44,200 | 307億7655万 | +3.06% | 8.05 | 0.68 |
| 03/21 | 809 | 815 | 807 | 810 | +0.5% | 66,200 | 308億5273万 | +3.45% | 8.07 | 0.69 |
| 03/19 | 802 | 808 | 797 | 806 | +0.5% | 65,100 | 307億37万 | +3.07% | 8.03 | 0.68 |
| 03/18 | 807 | 810 | 796 | 802 | +1.26% | 72,800 | 305億4801万 | +2.56% | 7.99 | 0.68 |
| 03/15 | 793 | 800 | 791 | 792 | -1.49% | 65,600 | 301億6711万 | +1.28% | 7.89 | 0.67 |
| 03/14 | 792 | 806 | 790 | 804 | +2.29% | 132,500 | 306億2419万 | +2.68% | 8.01 | 0.68 |
| 03/13 | 795 | 799 | 780 | 786 | -1.01% | 83,600 | 299億3857万 | +0.38% | 7.84 | 0.67 |
| 03/12 | 788 | 794 | 777 | 794 | +0.51% | 52,900 | 302億4329万 | +1.28% | 7.91 | 0.67 |
| 03/11 | 787 | 794 | 778 | 790 | +0.25% | 100,000 | 300億9093万 | +0.89% | 7.87 | 0.67 |
| 03/08 | 768 | 793 | 768 | 788 | +2.2% | 122,900 | 300億1475万 | +0.64% | 7.86 | 0.67 |
| 03/07 | 779 | 783 | 768 | 771 | -0.52% | 94,700 | 293億6722万 | -1.66% | 7.69 | 0.65 |
| 03/06 | 770 | 778 | 770 | 775 | 0% | 60,100 | 295億1958万 | -1.15% | 7.73 | 0.66 |
| 03/05 | 774 | 781 | 772 | 775 | -0.26% | 57,200 | 295億1958万 | -1.15% | 7.73 | 0.66 |
| 03/04 | 773 | 783 | 767 | 777 | +0.78% | 102,000 | 295億9576万 | -0.64% | 7.75 | 0.66 |
| 03/01 | 782 | 784 | 771 | 771 | -1.28% | 86,100 | 293億6722万 | -1.28% | 7.69 | 0.65 |
| 02/29 | 775 | 787 | 770 | 781 | +1.69% | 66,400 | 297億4812万 | +0.26% | 7.79 | 0.66 |
| 02/28 | 770 | 774 | 766 | 768 | +0.52% | 72,900 | 292億5296万 | -1.16% | 7.66 | 0.65 |
| 02/27 | 764 | 776 | 764 | 764 | -0.13% | 64,000 | 291億60万 | -1.42% | 7.62 | 0.65 |
| 02/26 | 778 | 782 | 764 | 765 | -1.16% | 96,300 | 291億3869万 | -1.16% | 7.63 | 0.65 |
| 02/22 | 781 | 788 | 771 | 774 | -0.9% | 77,000 | 294億8149万 | +0.13% | 7.72 | 0.66 |
| 02/21 | 796 | 798 | 780 | 781 | -1.14% | 42,400 | 297億4812万 | +1.3% | 7.79 | 0.66 |
| 02/20 | 798 | 800 | 790 | 790 | -0.13% | 55,500 | 300億9093万 | +2.73% | 7.87 | 0.67 |
| 02/19 | 772 | 794 | 772 | 791 | +1.93% | 61,700 | 301億2902万 | +3.13% | 7.88 | 0.67 |
| 02/16 | 773 | 782 | 770 | 776 | +0.91% | 85,100 | 295億5767万 | +1.44% | 7.74 | 0.66 |
| 02/15 | 781 | 781 | 763 | 769 | -0.13% | 91,500 | 292億9105万 | +0.79% | 7.67 | 0.65 |
| 02/14 | 795 | 795 | 766 | 770 | -3.27% | 95,200 | 293億2913万 | +1.18% | 7.68 | 0.65 |
| 02/13 | 782 | 798 | 756 | 796 | -0.62% | 220,900 | 303億1947万 | +4.87% | 7.93 | 0.67 |
| 02/09 | 802 | 807 | 798 | 801 | -1.23% | 83,300 | 305億992万 | +5.95% | 7.98 | 0.68 |
| 02/08 | 817 | 818 | 801 | 811 | -0.12% | 103,900 | 308億9082万 | +7.7% | 8.08 | 0.69 |
| 02/07 | 800 | 821 | 798 | 812 | +2.01% | 114,000 | 309億2891万 | +8.56% | 8.09 | 0.69 |
| 02/06 | 800 | 808 | 794 | 796 | -0.75% | 92,000 | 303億1947万 | +6.99% | 7.93 | 0.67 |
| 02/05 | 791 | 803 | 788 | 802 | +1.78% | 121,300 | 305億4801万 | +8.38% | 7.99 | 0.68 |
| 02/02 | 790 | 792 | 776 | 788 | -0.13% | 82,300 | 300億1475万 | +7.21% | 7.86 | 0.67 |
| 02/01 | 792 | 796 | 787 | 789 | -0.88% | 95,100 | 300億5284万 | +7.93% | 7.86 | 0.67 |
| 01/31 | 779 | 796 | 778 | 796 | +1.92% | 110,700 | 303億1947万 | +9.49% | 7.93 | 0.67 |
| 01/30 | 768 | 786 | 762 | 781 | +0.51% | 147,000 | 297億4812万 | +8.17% | 7.79 | 0.66 |
| 01/29 | 764 | 791 | 764 | 777 | +6.73% | 544,200 | 295億9576万 | +8.22% | 7.75 | 0.66 |
| 01/26 | 740 | 743 | 726 | 728 | -2.15% | 73,500 | 277億2936万 | +1.96% | 7.26 | 0.62 |
| 01/25 | 727 | 750 | 727 | 744 | +2.34% | 127,300 | 283億3880万 | +4.64% | 7.42 | 0.63 |
| 01/24 | 722 | 727 | 718 | 727 | +0.55% | 76,200 | 276億9127万 | +2.54% | 7.25 | 0.62 |
| 01/23 | 728 | 731 | 723 | 723 | -0.69% | 88,600 | 275億3891万 | +2.26% | 7.21 | 0.61 |
| 01/22 | 735 | 741 | 728 | 728 | -0.68% | 77,500 | 277億2936万 | +3.26% | 7.26 | 0.62 |
| 01/19 | 738 | 740 | 730 | 733 | -0.14% | 158,700 | 279億1981万 | +4.27% | 7.31 | 0.62 |
| 01/18 | 725 | 734 | 725 | 734 | +1.24% | 96,300 | 279億5790万 | +4.71% | 7.32 | 0.62 |
| 01/17 | 739 | 746 | 725 | 725 | -2.42% | 155,800 | 276億1509万 | +3.87% | 7.23 | 0.61 |
| 01/16 | 740 | 765 | 737 | 743 | +0.27% | 207,800 | 283億71万 | +6.75% | 7.41 | 0.63 |
| 01/15 | 734 | 743 | 731 | 741 | +1.79% | 160,800 | 282億2453万 | +6.77% | 7.39 | 0.63 |
| 01/12 | 730 | 736 | 724 | 728 | +0.14% | 115,900 | 277億2936万 | +5.35% | 7.26 | 0.62 |
| 01/11 | 730 | 735 | 725 | 727 | +0.55% | 134,200 | 276億9127万 | +5.52% | 7.25 | 0.62 |
| 01/10 | 726 | 729 | 722 | 723 | -0.41% | 88,100 | 275億3891万 | +5.24% | 7.21 | 0.61 |
| 01/09 | 722 | 729 | 721 | 726 | +1.26% | 130,500 | 276億5318万 | +5.68% | 7.24 | 0.61 |
| 01/05 | 720 | 721 | 717 | 717 | +0.14% | 85,400 | 273億1038万 | +4.67% | 7.15 | 0.61 |
| 01/04 | 710 | 718 | 699 | 716 | +1.85% | 92,600 | 272億7229万 | +4.53% | 7.14 | 0.61 |
| 2023 | ||||||||||
| 12/29 | 694 | 705 | 694 | 703 | +0.86% | 87,100 | 267億7712万 | +2.63% | 7.01 | 0.61 |
| 12/28 | 692 | 697 | 691 | 697 | +0.29% | 63,300 | 265億4858万 | +1.75% | 6.95 | 0.6 |
| 12/27 | 688 | 695 | 684 | 695 | +1.61% | 93,200 | 264億7240万 | +1.46% | 6.93 | 0.6 |
| 12/26 | 684 | 688 | 681 | 684 | +0.29% | 91,300 | 260億5341万 | 0% | 6.82 | 0.59 |
| 12/25 | 691 | 695 | 681 | 682 | -1.16% | 76,600 | 259億7723万 | -0.29% | 6.8 | 0.59 |
| 12/22 | 677 | 690 | 677 | 690 | +1.77% | 81,700 | 262億8195万 | +0.88% | 6.88 | 0.6 |
| 12/21 | 671 | 678 | 670 | 678 | +0.3% | 98,900 | 258億2487万 | -0.88% | 6.76 | 0.59 |
| 12/20 | 680 | 687 | 676 | 676 | +0.6% | 104,200 | 257億4869万 | -1.17% | 6.74 | 0.58 |
| 12/19 | 669 | 675 | 667 | 672 | +0.15% | 88,100 | 255億9634万 | -1.75% | 6.7 | 0.58 |
| 12/18 | 675 | 679 | 668 | 671 | -1.76% | 38,700 | 255億5825万 | -1.76% | 6.69 | 0.58 |
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 | |
| 2009年 3月期 | 475 2/13 | 285 3/31 | 1,500 2/26 | - | - | +20.08% 6/4 | -11.54% 4/13 |
| 2010年 3月期 | 364 6/11 6/10 他2件 | 208 2/8 | 4,300 9/3 | - | - | +20.74% 6/8 | -25.49% 2/8 |
| 2011年 3月期 | 269 3/30 | 117 10/13 | 415,400 3/23 | 70億3461万 | 30億5966万 | +42.21% 3/29 | -15.62% 9/21 |
| 2012年 3月期 | 397 3/26 | 160 9/26 | 405,000 3/9 | 103億8194万 | 41億8416万 | +24.47% 3/9 | -12.56% 8/9 |
| 2013年 3月期 | 674 2/6 | 252 8/3 | 1,312,200 12/25 | 176億2577万 | 65億9005万 | +32.51% 2/5 | -28.4% 5/21 |
| 2014年 3月期 | 1,180 9/24 | 525 4/2 | 1,570,900 12/10 | 308億5818万 | 137億2927万 | +43.04% 9/24 | -15.36% 5/27 |
| 2015年 3月期 | 1,023 9/2 | 660 3/4 | 852,400 12/2 | 353億2837万 | 227億9250万 | +13.14% 9/2 | -14.13% 10/14 |
| 2016年 3月期 | 906 7/31 | 328 2/12 | 1,685,700 11/17 | 312億8788万 | 113億2718万 | +14.19% 3/23 | -28.58% 2/12 |
| 2017年 3月期 | 682 3/2 | 342 6/16 | 256,500 5/16 | 235億5225万 | 118億1065万 | +15.1% 12/8 | -13.24% 4/14 |
| 2018年 3月期 | 828 12/1 | 529 4/17 | 764,300 11/30 | 285億9422万 | 182億6853万 | +24.65% 11/30 | -16.02% 8/17 |
| 2019年 3月期 | 910 8/30 | 550 12/25 | 1,241,200 11/12 | 314億2602万 | 209億4938万 | +11.48% 5/15 | -15.25% 10/10 |
| 2020年 3月期 | 637 12/11 | 340 3/13 | 759,800 5/13 | 242億6319万 | 129億5052万 | +10.98% 11/8 | -27.28% 3/13 |
| 2021年 3月期 | 561 3/23 | 382 4/6 4/3 他2件 | 478,100 12/8 | 213億6837万 | 145億5030万 | +13.03% 5/28 | -5.22% 7/31 |
| 2022年 3月期 | 536 4/1 | 409 12/1 | 182,800 12/28 | 204億1612万 | 155億7872万 | +5.36% 8/2 | -8.44% 11/29 |
| 2023年 3月期 | 783 3/9 | 413 4/18 | 1,237,600 2/27 | 298億2430万 | 157億3108万 | +17.27% 2/27 | -5.11% 4/6 |
| 2024年 3月期 | 870 3/29 | 583 6/8 | 1,204,500 5/11 | 331億3811万 | 222億634万 | +9.6% 3/29 | -13.16% 5/11 |
| 最新 | 1,009 2024/5/17 | 175,800 | 384億3260万 | +14.92% 878 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- 40%（1.4倍）
- 2012/12/28 vs 2011/12/30
- 90%（1.9倍）
- 2013/12/30 vs 2012/12/28
- 146%（2.46倍）
- 2014/12/30 vs 2013/12/30
- -25%（0.75倍）
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -12%（0.88倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/05/17 vs 2023/12/29
- 44%（1.44倍）
- 過去安値
117円（2010/10/13） - 762%（8.62倍）
1,009円（5/17）