株価チャート
株価
5/17
- 前日 (5/16)
- 389
- 始値
- 385
- 高値
- 385
- 安値
- 375
- 終値 -1.54%
- 383
- 出来高 -50.73%
- 47,200
乖離率
- 株価（5日）
移動平均値 - -4.25%
400 - 株価（25日）
移動平均値 - -4.49%
401 - 出来高（5日）
移動平均値 - -15.98%
56,180
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 | 385 | 385 | 375 | 383 | -1.54% | 47,200 | 35億2075万 | -4.49% | 7.04 | 1.03 |
| 05/16 | 410 | 411 | 381 | 389 | -5.12% | 95,800 | 35億7590万 | -3.47% | 7.15 | 1.04 |
| 05/15 | 406 | 417 | 405 | 410 | +0.24% | 51,000 | 37億6894万 | +1.49% | 7.53 | 1.1 |
| 05/14 | 402 | 414 | 402 | 409 | +0.25% | 49,400 | 37億5975万 | +1.24% | 7.51 | 1.1 |
| 05/13 | 410 | 417 | 406 | 408 | -0.73% | 37,500 | 37億5056万 | +0.99% | 7.49 | 1.1 |
| 05/10 | 428 | 428 | 405 | 411 | -2.84% | 135,600 | 37億7814万 | +1.73% | 7.55 | 1.1 |
| 05/09 | 404 | 474 | 404 | 423 | +7.36% | 1,360,300 | 38億8845万 | +4.44% | 7.77 | 1.14 |
| 05/08 | 394 | 400 | 394 | 394 | -0.76% | 21,500 | 36億2186万 | -2.72% | 7.24 | 1.06 |
| 05/07 | 400 | 402 | 397 | 397 | +0.51% | 14,400 | 36億4944万 | -2.7% | 7.29 | 1.07 |
| 05/02 | 400 | 400 | 393 | 395 | 0% | 3,800 | 36億3106万 | -3.42% | 7.26 | 1.06 |
| 05/01 | 403 | 403 | 392 | 395 | -1.25% | 14,000 | 36億3106万 | -3.66% | 7.26 | 1.06 |
| 04/30 | 395 | 400 | 392 | 400 | +2.04% | 5,800 | 36億7702万 | -2.68% | 7.35 | 1.07 |
| 04/26 | 391 | 392 | 380 | 392 | +0.51% | 22,600 | 36億348万 | -4.85% | 7.2 | 1.05 |
| 04/25 | 398 | 398 | 389 | 390 | -2.26% | 20,000 | 35億8509万 | -5.8% | 7.16 | 1.05 |
| 04/24 | 396 | 399 | 392 | 399 | +1.79% | 7,700 | 36億6783万 | -4.09% | 7.33 | 1.07 |
| 04/23 | 398 | 398 | 392 | 392 | -0.51% | 2,700 | 36億348万 | -6.22% | 7.2 | 1.05 |
| 04/22 | 392 | 395 | 389 | 394 | +0.77% | 14,200 | 36億2186万 | -6.41% | 7.24 | 1.06 |
| 04/19 | 408 | 409 | 385 | 391 | -4.17% | 34,200 | 35億9429万 | -7.57% | 7.18 | 1.05 |
| 04/18 | 403 | 411 | 400 | 408 | +1.24% | 14,100 | 37億5056万 | -4.23% | 7.49 | 1.1 |
| 04/17 | 404 | 409 | 399 | 403 | -0.25% | 24,100 | 37億460万 | -5.84% | 7.4 | 1.08 |
| 04/16 | 406 | 409 | 403 | 404 | -0.49% | 22,100 | 37億1379万 | -6.05% | 7.42 | 1.09 |
| 04/15 | 412 | 414 | 404 | 406 | -1.93% | 44,800 | 37億3217万 | -6.02% | 7.46 | 1.09 |
| 04/12 | 414 | 419 | 407 | 414 | 0% | 26,500 | 38億571万 | -4.61% | 7.6 | 1.11 |
| 04/11 | 415 | 415 | 411 | 414 | -0.24% | 22,300 | 38億571万 | -5.05% | 7.6 | 1.11 |
| 04/10 | 422 | 422 | 415 | 415 | -0.72% | 10,800 | 38億1491万 | -5.25% | 7.62 | 1.11 |
| 04/09 | 416 | 419 | 412 | 418 | +0.97% | 11,600 | 38億4249万 | -4.78% | 7.68 | 1.12 |
| 04/08 | 415 | 415 | 406 | 414 | +1.47% | 75,200 | 38億571万 | -5.69% | 7.6 | 1.11 |
| 04/05 | 410 | 413 | 404 | 408 | -1.21% | 24,800 | 37億5056万 | -7.27% | 7.49 | 1.1 |
| 04/04 | 426 | 426 | 411 | 413 | -1.67% | 42,900 | 37億9652万 | -6.56% | 7.59 | 1.11 |
| 04/03 | 416 | 426 | 416 | 420 | -0.94% | 28,700 | 38億6087万 | -5.19% | 7.72 | 1.13 |
| 04/02 | 437 | 437 | 422 | 424 | -2.53% | 38,100 | 38億9764万 | -4.5% | 7.79 | 1.14 |
| 04/01 | 454 | 454 | 433 | 435 | -3.33% | 57,900 | 39億9876万 | -2.03% | 7.99 | 1.17 |
| 03/29 | 427 | 453 | 425 | 450 | +5.63% | 82,900 | 41億3665万 | +1.35% | 14.13 | 1.21 |
| 03/28 | 420 | 430 | 418 | 426 | +1.91% | 29,600 | 39億1603万 | -3.62% | 13.37 | 1.14 |
| 03/27 | 421 | 422 | 416 | 418 | -0.71% | 34,500 | 38億4249万 | -5.43% | 13.12 | 1.12 |
| 03/26 | 426 | 426 | 421 | 421 | -1.17% | 25,700 | 38億7006万 | -4.75% | 13.22 | 1.13 |
| 03/25 | 444 | 447 | 426 | 426 | -5.33% | 92,200 | 39億1603万 | -3.62% | 13.37 | 1.14 |
| 03/22 | 450 | 489 | 442 | 450 | +0.45% | 290,700 | 41億3665万 | +2.27% | 14.13 | 1.21 |
| 03/21 | 448 | 460 | 448 | 448 | 0% | 59,800 | 41億1826万 | +2.05% | 14.06 | 1.2 |
| 03/19 | 455 | 455 | 446 | 448 | -1.54% | 26,600 | 41億1826万 | +2.05% | 14.06 | 1.2 |
| 03/18 | 460 | 462 | 450 | 455 | +0.22% | 86,100 | 41億8261万 | +3.17% | 14.28 | 1.22 |
| 03/15 | 453 | 464 | 450 | 454 | -0.87% | 30,400 | 41億7342万 | +2.71% | 14.25 | 1.22 |
| 03/14 | 455 | 460 | 450 | 458 | +0.88% | 35,400 | 42億1019万 | +3.39% | 14.38 | 1.23 |
| 03/13 | 459 | 463 | 444 | 454 | 0% | 55,200 | 41億7342万 | +2.25% | 14.25 | 1.22 |
| 03/12 | 443 | 457 | 443 | 454 | +2.02% | 30,700 | 41億7342万 | +2.02% | 14.25 | 1.22 |
| 03/11 | 458 | 466 | 443 | 445 | -5.12% | 66,700 | 40億9068万 | -0.22% | 13.97 | 1.2 |
| 03/08 | 464 | 480 | 455 | 469 | +0.86% | 99,500 | 43億1131万 | +4.69% | 14.72 | 1.26 |
| 03/07 | 470 | 470 | 455 | 465 | -0.85% | 111,400 | 42億7454万 | +3.56% | 14.6 | 1.25 |
| 03/06 | 430 | 470 | 425 | 469 | +10.61% | 199,000 | 43億1131万 | +3.99% | 14.72 | 1.26 |
| 03/05 | 433 | 433 | 423 | 424 | -2.08% | 36,500 | 38億9764万 | -6.19% | 13.31 | 1.14 |
| 03/04 | 438 | 448 | 430 | 433 | -1.14% | 116,000 | 39億8037万 | -4.84% | 13.59 | 1.16 |
| 03/01 | 445 | 452 | 435 | 438 | -1.57% | 57,500 | 40億2634万 | -4.37% | 13.75 | 1.18 |
| 02/29 | 445 | 454 | 437 | 445 | +0.45% | 59,100 | 40億9068万 | -3.26% | 13.97 | 1.2 |
| 02/28 | 441 | 454 | 440 | 443 | -1.34% | 81,100 | 40億7230万 | -4.11% | 13.91 | 1.19 |
| 02/27 | 440 | 454 | 438 | 449 | +3.7% | 127,000 | 41億2745万 | -3.44% | 14.1 | 1.21 |
| 02/26 | 433 | 442 | 427 | 433 | +1.88% | 124,400 | 39億8037万 | -7.28% | 13.59 | 1.16 |
| 02/22 | 428 | 434 | 412 | 425 | +3.16% | 99,300 | 39億683万 | -9.57% | 13.34 | 1.14 |
| 02/21 | 418 | 420 | 410 | 412 | -1.44% | 32,300 | 37億8733万 | -13.08% | 12.93 | 1.11 |
| 02/20 | 422 | 424 | 411 | 418 | -0.95% | 64,000 | 38億4249万 | -12.37% | 13.12 | 1.12 |
| 02/19 | 402 | 429 | 402 | 422 | +4.98% | 114,200 | 38億7926万 | -11.9% | 13.25 | 1.13 |
| 02/16 | 396 | 407 | 383 | 402 | +3.08% | 249,600 | 36億9540万 | -16.25% | 12.62 | 1.08 |
| 02/15 | 426 | 430 | 387 | 390 | -8.45% | 237,300 | 35億8509万 | -19.25% | 12.24 | 1.05 |
| 02/14 | 412 | 438 | 412 | 426 | -5.75% | 254,100 | 39億1603万 | -12.35% | 13.37 | 1.14 |
| 02/13 | 479 | 486 | 448 | 452 | -5.64% | 211,700 | 41億5503万 | -7.38% | 14.19 | 1.21 |
| 02/09 | 480 | 491 | 478 | 479 | -0.83% | 101,000 | 44億323万 | -2.04% | 15.04 | 1.29 |
| 02/08 | 489 | 489 | 476 | 483 | -0.62% | 59,500 | 44億4000万 | -1.02% | 15.16 | 1.3 |
| 02/07 | 472 | 486 | 472 | 486 | +1.25% | 92,600 | 44億6758万 | -0.41% | 15.26 | 1.31 |
| 02/06 | 487 | 487 | 480 | 480 | -1.03% | 37,000 | 44億1242万 | -1.64% | 15.07 | 1.29 |
| 02/05 | 485 | 490 | 482 | 485 | 0% | 33,100 | 44億5839万 | -0.21% | 15.23 | 1.3 |
| 02/02 | 482 | 486 | 478 | 485 | +0.41% | 59,800 | 44億5839万 | +0.21% | 15.23 | 1.3 |
| 02/01 | 493 | 493 | 478 | 483 | -3.4% | 69,600 | 44億4000万 | +0.21% | 15.16 | 1.3 |
| 01/31 | 498 | 500 | 489 | 500 | -0.2% | 60,500 | 45億9628万 | +4.17% | 15.7 | 1.34 |
| 01/30 | 503 | 506 | 501 | 501 | -0.6% | 40,800 | 46億547万 | +5.03% | 15.73 | 1.35 |
| 01/29 | 503 | 509 | 497 | 504 | +1.2% | 64,900 | 46億3305万 | +6.11% | 15.82 | 1.35 |
| 01/26 | 502 | 505 | 495 | 498 | -1.19% | 57,100 | 45億7789万 | +5.51% | 15.63 | 1.34 |
| 01/25 | 496 | 504 | 494 | 504 | +1% | 50,800 | 46億3305万 | +7.23% | 15.82 | 1.35 |
| 01/24 | 495 | 503 | 492 | 499 | +0.6% | 73,500 | 45億8708万 | +6.85% | 15.67 | 1.34 |
| 01/23 | 507 | 508 | 496 | 496 | -3.31% | 233,400 | 45億5950万 | +6.9% | 15.57 | 1.33 |
| 01/22 | 509 | 513 | 500 | 513 | +0.79% | 102,800 | 47億1578万 | +11.04% | 16.1 | 1.38 |
| 01/19 | 501 | 511 | 497 | 509 | +1.6% | 94,700 | 46億7901万 | +10.89% | 15.98 | 1.37 |
| 01/18 | 514 | 515 | 494 | 501 | -3.28% | 270,200 | 46億547万 | +9.63% | 15.73 | 1.35 |
| 01/17 | 525 | 552 | 514 | 518 | +5.5% | 827,700 | 47億6174万 | +13.85% | 16.26 | 1.39 |
| 01/16 | 500 | 518 | 485 | 491 | +5.14% | 508,200 | 45億1354万 | +8.39% | 15.41 | 1.32 |
| 01/15 | 455 | 470 | 455 | 467 | +1.52% | 55,500 | 42億9292万 | +3.32% | 14.66 | 1.25 |
| 01/12 | 470 | 470 | 455 | 460 | -2.13% | 119,200 | 42億2857万 | +2% | 14.44 | 1.24 |
| 01/11 | 475 | 476 | 468 | 470 | -0.21% | 82,500 | 43億2050万 | +3.98% | 14.75 | 1.26 |
| 01/10 | 470 | 476 | 464 | 471 | +1.29% | 48,500 | 43億2969万 | +3.97% | 14.79 | 1.27 |
| 01/09 | 469 | 472 | 463 | 465 | -0.43% | 66,400 | 42億7454万 | +2.65% | 14.6 | 1.25 |
| 01/05 | 480 | 480 | 461 | 467 | -1.89% | 113,400 | 42億9292万 | +2.86% | 14.66 | 1.25 |
| 01/04 | 476 | 477 | 465 | 476 | -0.83% | 56,800 | 43億7565万 | +4.62% | 14.94 | 1.28 |
| 2023 | ||||||||||
| 12/29 | 469 | 483 | 463 | 480 | +1.48% | 147,400 | 44億1242万 | +5.49% | 15.07 | 1.29 |
| 12/28 | 459 | 488 | 454 | 473 | +6.77% | 413,300 | 43億4808万 | +4.19% | 14.85 | 1.27 |
| 12/27 | 438 | 447 | 437 | 443 | +1.61% | 55,600 | 40億7230万 | -2.42% | 13.91 | 1.19 |
| 12/26 | 431 | 437 | 429 | 436 | +2.11% | 44,900 | 40億795万 | -4.18% | 13.69 | 1.17 |
| 12/25 | 435 | 440 | 427 | 427 | -1.16% | 44,100 | 39億2522万 | -6.56% | 13.4 | 1.14 |
| 12/22 | 430 | 437 | 430 | 432 | -0.46% | 50,600 | 39億7118万 | -5.88% | 13.56 | 1.16 |
| 12/21 | 435 | 438 | 431 | 434 | -2.03% | 49,000 | 39億8957万 | -5.86% | 13.62 | 1.16 |
| 12/20 | 435 | 444 | 433 | 443 | +2.55% | 43,500 | 40億7230万 | -4.11% | 13.91 | 1.19 |
| 12/19 | 433 | 439 | 424 | 432 | -0.23% | 109,600 | 39億7118万 | -6.49% | 13.56 | 1.16 |
| 12/18 | 440 | 440 | 425 | 433 | -0.46% | 36,700 | 39億8037万 | -6.48% | 13.59 | 1.16 |
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 | 164 8/9 | 80 1/17 | 355,000 5/17 | - | - | +20.76% 2/19 | -15.09% 9/18 |
| 2009年 3月期 | 111 5/26 | 34 3/5 | 84,000 2/24 | - | - | +23.33% 4/20 | -33.82% 10/9 |
| 2010年 3月期 | 171 7/2 | 35 4/2 | 2,089,000 1/28 | - | - | +98.23% 7/1 | -21.45% 11/20 |
| 2011年 3月期 | 161 1/18 | 36 3/15 | 2,445,000 1/18 | 16億5294万 | 3億6960万 | +58.88% 1/18 | -51.05% 3/15 |
| 2012年 3月期 | 137 3/22 | 59 1/11 | 6,375,000 3/13 | 14億654万 | 6億573万 | +48.46% 5/16 | -16% 8/9 |
| 2013年 3月期 | 105 5/7 | 66 5/15 | 3,112,000 5/7 | 10億7800万 | 6億7760万 | +14.51% 6/22 | -19.87% 5/16 |
| 2014年 3月期 | 242 12/3 | 67 6/7 | 9,784,000 11/29 | 24億8454万 | 6億8787万 | +124.53% 12/2 | -26.72% 2/4 |
| 2015年 3月期 | 437 2/4 | 86 5/21 5/20 | 11,462,000 6/6 | 36億9198万 | 7億2656万 | +97.34% 2/3 | -22.26% 8/8 |
| 2016年 3月期 | 326 4/22 | 140 2/12 | 3,696,000 4/22 | 29億2568万 | 12億5642万 | +27.91% 3/30 | -28.31% 8/25 |
| 2017年 3月期 | 438 3/6 | 163 6/24 | 18,184,000 1/12 | 40億2634万 | 14億6284万 | +72.94% 1/13 | -18.48% 4/7 |
| 2018年 3月期 | 428 10/18 | 242 3/26 | 2,321,000 11/16 | 39億3441万 | 22億2460万 | +19.79% 10/18 | -19.02% 11/21 |
| 2019年 3月期 | 319 3,190 2/26 3,190 2/22 | 101 1,011 12/25 | 2,510,000 251,000 2/14 | 29億3242万 | 9億2936万 | +49.14% 1/15 | -31.98% 12/25 |
| 2020年 3月期 | 875 8,750 12/24 | 258 2,584 4/26 | 7,246,000 724,600 11/26 | 80億4349万 | 23億7535万 | +64.36% 11/22 | -26.73% 3/13 |
| 2021年 3月期 | 869 8,690 1/27 | 376 3,760 4/6 | 15,493,000 1,549,300 1/27 | 79億8833万 | 34億5640万 | +68.34% 1/27 | -17.38% 6/15 |
| 2022年 3月期 | 853 9/15 | 350 3/9 | 1,494,800 3/30 | 78億4125万 | 32億1739万 | +30.4% 3/30 | -23.41% 5/18 |
| 2023年 3月期 | 573 3/6 | 291 6/20 | 1,064,200 8/26 | 52億6733万 | 26億7503万 | +29.09% 11/24 | -16.73% 5/17 |
| 2024年 3月期 | 605 6/7 | 383 2/16 | 1,556,100 6/23 | 55億6149万 | 35億2075万 | +13.8% 1/17 | -19.29% 2/15 |
| 最新 | 383 2024/5/17 | 47,200 | 35億2075万 | -4.49% 401 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- -17%（0.83倍）
- 2000/12/29 vs 1999/12/30
- 28%（1.28倍）
- 2001/12/28 vs 2000/12/29
- -76%（0.24倍）
- 2002/12/30 vs 2001/12/28
- 0%（1倍）
- 2003/12/30 vs 2002/12/30
- -7%（0.93倍）
- 2004/12/30 vs 2003/12/30
- -24%（0.76倍）
- 2005/12/30 vs 2004/12/30
- 15%（1.15倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -47%（0.53倍）
- 2009/12/30 vs 2008/12/30
- 11%（1.11倍）
- 2010/12/30 vs 2009/12/30
- 16%（1.16倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- 38%（1.38倍）
- 2013/12/30 vs 2012/12/28
- 52%（1.52倍）
- 2014/12/30 vs 2013/12/30
- 30%（1.3倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -63%（0.37倍）
- 2019/12/30 vs 2018/12/28
- 591%（6.91倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/05/17 vs 2023/12/29
- -20%（0.8倍）
- 過去安値
34円（2009/03/05） - 1026%（11.26倍）
383円（5/17）