株価チャート
株価
5/24
- 前日 (5/23)
- 263
- 始値
- 261
- 高値
- 263
- 安値
- 261
- 終値 -0.38%
- 262
- 出来高 -6.37%
- 3,605,800
乖離率
- 株価（5日）
移動平均値 - -1.13%
265 - 株価（25日）
移動平均値 - -4.03%
273 - 出来高（5日）
移動平均値 - -14.88%
4,236,120
2023/12/25～2024/05/24
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 | ||||||||||
| 05/24 | 261 | 263 | 261 | 262 | -0.38% | 3,605,800 | 3089億7869万 | -4.03% | 15.72 | 1.13 |
| 05/23 | 263 | 264 | 262 | 263 | -0.38% | 3,851,300 | 3101億5800万 | -4.01% | 15.78 | 1.14 |
| 05/22 | 266 | 267 | 263 | 264 | -1.12% | 4,865,700 | 3113億3731万 | -4% | 15.84 | 1.14 |
| 05/21 | 268 | 269 | 266 | 267 | -0.37% | 4,246,600 | 3148億7523万 | -2.91% | 16.02 | 1.15 |
| 05/20 | 269 | 269 | 267 | 268 | 0% | 4,611,200 | 3160億5454万 | -2.9% | 16.08 | 1.16 |
| 05/17 | 262 | 268 | 261 | 268 | +2.68% | 6,142,600 | 3160億5454万 | -3.25% | 16.08 | 1.16 |
| 05/16 | 259 | 262 | 258 | 261 | -0.76% | 10,016,300 | 3077億9938万 | -6.12% | 15.66 | 1.13 |
| 05/15 | 265 | 266 | 262 | 263 | -1.5% | 9,144,400 | 3101億5800万 | -6.07% | 15.78 | 1.14 |
| 05/14 | 269 | 270 | 266 | 267 | 0% | 7,104,300 | 3148億7523万 | -4.98% | 16.02 | 1.15 |
| 05/13 | 266 | 270 | 264 | 267 | 0% | 9,508,500 | 3148億7523万 | -5.32% | 16.02 | 1.15 |
| 05/10 | 279 | 279 | 267 | 267 | -3.96% | 15,140,000 | 3148億7523万 | -5.65% | 16.02 | 1.15 |
| 05/09 | 280 | 280 | 278 | 278 | 0% | 3,658,500 | 3278億4762万 | -2.11% | 16.68 | 1.2 |
| 05/08 | 277 | 278 | 276 | 278 | +0.36% | 5,939,200 | 3278億4762万 | -2.46% | 16.68 | 1.2 |
| 05/07 | 278 | 279 | 276 | 277 | -0.36% | 5,472,100 | 3266億6831万 | -3.15% | 16.62 | 1.2 |
| 05/02 | 280 | 281 | 278 | 278 | -1.07% | 5,247,400 | 3278億4762万 | -3.14% | 16.68 | 1.2 |
| 05/01 | 282 | 282 | 280 | 281 | -0.35% | 3,987,200 | 3313億8554万 | -2.09% | 16.86 | 1.22 |
| 04/30 | 279 | 282 | 276 | 282 | 0% | 4,307,200 | 3325億6485万 | -2.08% | 16.92 | 1.22 |
| 04/26 | 281 | 283 | 280 | 282 | +0.36% | 3,297,700 | 3325億6485万 | -2.42% | 16.92 | 1.22 |
| 04/25 | 282 | 282 | 281 | 281 | -0.71% | 3,192,600 | 3313億8554万 | -3.1% | 16.86 | 1.22 |
| 04/24 | 282 | 284 | 281 | 283 | 0% | 4,289,200 | 3337億4416万 | -2.41% | 16.98 | 1.22 |
| 04/23 | 283 | 285 | 282 | 283 | +1.07% | 4,438,300 | 3337億4416万 | -2.75% | 16.98 | 1.22 |
| 04/22 | 279 | 280 | 277 | 280 | +1.82% | 4,925,400 | 3302億624万 | -4.11% | 16.8 | 1.21 |
| 04/19 | 278 | 278 | 273 | 275 | -1.43% | 7,210,700 | 3243億970万 | -5.82% | 16.5 | 1.19 |
| 04/18 | 276 | 281 | 276 | 279 | +1.45% | 5,563,200 | 3290億2693万 | -4.78% | 16.74 | 1.21 |
| 04/17 | 280 | 281 | 275 | 275 | -1.79% | 9,471,900 | 3243億970万 | -6.46% | 16.5 | 1.19 |
| 04/16 | 283 | 285 | 280 | 280 | -1.41% | 7,509,600 | 3302億624万 | -5.08% | 16.8 | 1.21 |
| 04/15 | 283 | 286 | 282 | 284 | +0.71% | 7,122,000 | 3349億2347万 | -3.73% | 17.04 | 1.23 |
| 04/12 | 289 | 291 | 281 | 282 | -2.42% | 15,442,700 | 3325億6485万 | -4.73% | 16.92 | 1.22 |
| 04/11 | 293 | 293 | 288 | 289 | -1.37% | 10,253,800 | 3408億2001万 | -2.69% | 17.34 | 1.25 |
| 04/10 | 292 | 294 | 292 | 293 | 0% | 4,851,900 | 3455億3724万 | -1.35% | 17.58 | 1.27 |
| 04/09 | 294 | 294 | 292 | 293 | -0.34% | 5,687,400 | 3455億3724万 | -1.68% | 17.58 | 1.27 |
| 04/08 | 291 | 295 | 291 | 294 | -0.34% | 5,494,000 | 3467億1655万 | -1.34% | 17.64 | 1.27 |
| 04/05 | 295 | 296 | 292 | 295 | -0.34% | 6,375,100 | 3478億9586万 | -1.01% | 17.7 | 1.28 |
| 04/04 | 296 | 298 | 296 | 296 | 0% | 3,716,200 | 3490億7516万 | -0.67% | 17.76 | 1.28 |
| 04/03 | 296 | 298 | 295 | 296 | -0.34% | 6,411,900 | 3490億7516万 | -0.67% | 17.76 | 1.28 |
| 04/02 | 299 | 302 | 296 | 297 | +0.34% | 13,673,800 | 3502億5447万 | -0.34% | 17.82 | 1.28 |
| 04/01 | 297 | 300 | 296 | 296 | 0% | 8,743,200 | 3490億7516万 | -0.67% | 17.76 | 1.28 |
| 03/29 | 293 | 296 | 293 | 296 | +1.02% | 4,914,700 | 3490億7516万 | -0.67% | 10.83 | 1.28 |
| 03/28 | 296 | 296 | 293 | 293 | -2.66% | 9,644,200 | 3455億3724万 | -2.01% | 10.72 | 1.27 |
| 03/27 | 300 | 301 | 299 | 301 | +0.67% | 8,932,600 | 3549億7170万 | +0.67% | 11.01 | 1.3 |
| 03/26 | 297 | 299 | 295 | 299 | +1.01% | 8,273,600 | 3526億1309万 | 0% | 10.94 | 1.29 |
| 03/25 | 302 | 302 | 296 | 296 | -2.31% | 13,112,800 | 3490億7516万 | -1% | 10.83 | 1.28 |
| 03/22 | 305 | 305 | 302 | 303 | 0% | 8,224,500 | 3573億3032万 | +1.68% | 11.09 | 1.31 |
| 03/21 | 301 | 303 | 300 | 303 | +1% | 6,831,000 | 3573億3032万 | +1.68% | 11.09 | 1.31 |
| 03/19 | 299 | 301 | 298 | 300 | +0.33% | 7,077,800 | 3537億9240万 | +0.67% | 10.98 | 1.3 |
| 03/18 | 299 | 301 | 298 | 299 | +0.67% | 5,973,000 | 3526億1309万 | +0.34% | 10.94 | 1.29 |
| 03/15 | 295 | 299 | 295 | 297 | +0.34% | 6,866,300 | 3502億5447万 | -0.34% | 10.87 | 1.28 |
| 03/14 | 297 | 298 | 295 | 296 | 0% | 5,073,300 | 3490億7516万 | -0.67% | 10.83 | 1.28 |
| 03/13 | 298 | 298 | 295 | 296 | +0.34% | 6,017,000 | 3490億7516万 | -0.67% | 10.83 | 1.28 |
| 03/12 | 297 | 297 | 293 | 295 | -1.01% | 8,693,300 | 3478億9586万 | -1.34% | 10.8 | 1.28 |
| 03/11 | 304 | 304 | 296 | 298 | -1.97% | 8,821,300 | 3514億3378万 | -0.33% | 10.91 | 1.29 |
| 03/08 | 300 | 304 | 300 | 304 | +1% | 6,483,300 | 3585億963万 | +1.67% | 11.12 | 1.31 |
| 03/07 | 297 | 301 | 297 | 301 | +1.35% | 6,357,600 | 3549億7170万 | +0.33% | 11.01 | 1.3 |
| 03/06 | 297 | 298 | 295 | 297 | 0% | 5,153,200 | 3502億5447万 | -1% | 10.87 | 1.28 |
| 03/05 | 295 | 297 | 294 | 297 | +0.34% | 5,207,900 | 3502億5447万 | -1% | 10.87 | 1.28 |
| 03/04 | 299 | 299 | 295 | 296 | -1.33% | 7,470,600 | 3490億7516万 | -1.33% | 10.83 | 1.28 |
| 03/01 | 299 | 302 | 298 | 300 | +0.33% | 4,373,500 | 3537億9240万 | -0.33% | 10.98 | 1.3 |
| 02/29 | 299 | 301 | 298 | 299 | +0.34% | 5,412,600 | 3526億1309万 | -0.66% | 10.94 | 1.29 |
| 02/28 | 300 | 302 | 298 | 298 | 0% | 5,957,200 | 3514億3378万 | -1% | 10.91 | 1.29 |
| 02/27 | 300 | 300 | 295 | 298 | -0.67% | 7,582,800 | 3514億3378万 | -1.32% | 10.91 | 1.29 |
| 02/26 | 302 | 303 | 299 | 300 | 0% | 4,993,100 | 3537億9240万 | -0.66% | 10.98 | 1.3 |
| 02/22 | 300 | 302 | 299 | 300 | +0.33% | 4,055,900 | 3537億9240万 | -0.99% | 10.98 | 1.3 |
| 02/21 | 301 | 301 | 298 | 299 | 0% | 3,373,200 | 3526億1309万 | -1.32% | 10.94 | 1.29 |
| 02/20 | 300 | 301 | 298 | 299 | 0% | 4,622,500 | 3526億1309万 | -1.32% | 10.94 | 1.29 |
| 02/19 | 295 | 299 | 295 | 299 | +1.7% | 4,785,900 | 3526億1309万 | -1.64% | 10.94 | 1.29 |
| 02/16 | 294 | 297 | 293 | 294 | +0.68% | 5,637,900 | 3467億1655万 | -3.29% | 10.76 | 1.27 |
| 02/15 | 294 | 295 | 291 | 292 | -0.34% | 4,594,900 | 3443億5793万 | -3.95% | 10.69 | 1.26 |
| 02/14 | 298 | 299 | 293 | 293 | -1.01% | 6,175,800 | 3455億3724万 | -3.93% | 10.72 | 1.27 |
| 02/13 | 297 | 298 | 293 | 296 | 0% | 8,341,600 | 3490億7516万 | -2.95% | 10.83 | 1.28 |
| 02/09 | 299 | 300 | 295 | 296 | -1% | 7,982,700 | 3490億7516万 | -2.95% | 10.83 | 1.28 |
| 02/08 | 303 | 303 | 299 | 299 | -1.32% | 5,857,100 | 3526億1309万 | -1.97% | 10.94 | 1.29 |
| 02/07 | 302 | 304 | 301 | 303 | +0.66% | 3,992,100 | 3573億3032万 | -0.66% | 11.09 | 1.31 |
| 02/06 | 308 | 308 | 301 | 301 | -2.9% | 8,683,100 | 3549億7170万 | -1.31% | 11.01 | 1.3 |
| 02/05 | 308 | 313 | 308 | 310 | +1.31% | 5,518,600 | 3655億8548万 | +1.64% | 11.34 | 1.34 |
| 02/02 | 308 | 308 | 305 | 306 | -0.65% | 5,149,200 | 3608億6824万 | +0.66% | 11.2 | 1.32 |
| 02/01 | 307 | 308 | 306 | 308 | -0.32% | 4,639,000 | 3632億2686万 | +1.32% | 11.27 | 1.33 |
| 01/31 | 307 | 309 | 306 | 309 | +0.98% | 4,341,000 | 3644億617万 | +1.98% | 11.31 | 1.34 |
| 01/30 | 306 | 308 | 305 | 306 | 0% | 3,678,800 | 3608億6824万 | +0.99% | 11.2 | 1.32 |
| 01/29 | 305 | 307 | 305 | 306 | +0.33% | 2,973,500 | 3608億6824万 | +1.32% | 11.2 | 1.32 |
| 01/26 | 305 | 308 | 303 | 305 | 0% | 4,976,300 | 3596億8894万 | +0.99% | 11.16 | 1.32 |
| 01/25 | 309 | 309 | 305 | 305 | -1.29% | 5,216,400 | 3596億8894万 | +1.33% | 11.16 | 1.32 |
| 01/24 | 305 | 309 | 304 | 309 | +0.98% | 6,147,900 | 3644億617万 | +2.66% | 11.31 | 1.34 |
| 01/23 | 308 | 310 | 306 | 306 | -0.33% | 4,984,500 | 3608億6824万 | +1.66% | 11.2 | 1.32 |
| 01/22 | 308 | 308 | 307 | 307 | 0% | 3,267,100 | 3620億4755万 | +1.99% | 11.23 | 1.33 |
| 01/19 | 309 | 309 | 306 | 307 | -0.65% | 3,231,100 | 3620億4755万 | +1.99% | 11.23 | 1.33 |
| 01/18 | 309 | 310 | 306 | 309 | +0.32% | 3,168,800 | 3644億617万 | +3% | 11.31 | 1.34 |
| 01/17 | 309 | 313 | 308 | 308 | 0% | 4,254,700 | 3632億2686万 | +2.67% | 11.27 | 1.33 |
| 01/16 | 308 | 310 | 307 | 308 | +0.33% | 3,340,500 | 3632億2686万 | +2.67% | 11.27 | 1.33 |
| 01/15 | 306 | 309 | 306 | 307 | +0.66% | 2,515,500 | 3620億4755万 | +2.33% | 11.23 | 1.33 |
| 01/12 | 308 | 309 | 304 | 305 | -0.97% | 3,761,700 | 3596億8894万 | +1.67% | 11.16 | 1.32 |
| 01/11 | 304 | 309 | 304 | 308 | +2.33% | 5,472,100 | 3632億2686万 | +2.67% | 11.27 | 1.33 |
| 01/10 | 301 | 304 | 301 | 301 | +0.33% | 3,995,500 | 3549億7170万 | +0.33% | 11.01 | 1.3 |
| 01/09 | 300 | 301 | 298 | 300 | 0% | 7,527,600 | 3537億9240万 | 0% | 10.98 | 1.3 |
| 01/05 | 303 | 304 | 299 | 300 | -0.66% | 5,911,700 | 3537億9240万 | 0% | 10.98 | 1.3 |
| 01/04 | 300 | 302 | 297 | 302 | +0.67% | 5,752,700 | 3561億5101万 | +0.67% | 11.05 | 1.31 |
| 2023 | ||||||||||
| 12/29 | 298 | 301 | 298 | 300 | +0.67% | 2,904,500 | 3537億9240万 | 0% | 11.01 | 1.28 |
| 12/28 | 297 | 298 | 296 | 298 | +0.34% | 2,177,300 | 3514億3378万 | -1% | 10.94 | 1.27 |
| 12/27 | 295 | 297 | 295 | 297 | +0.68% | 2,518,700 | 3502億5447万 | -1.33% | 10.9 | 1.26 |
| 12/26 | 295 | 295 | 293 | 295 | 0% | 2,058,500 | 3478億9586万 | -1.99% | 10.83 | 1.25 |
| 12/25 | 296 | 296 | 294 | 295 | +0.34% | 1,906,700 | 3478億9586万 | -2.32% | 10.83 | 1.25 |
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 | 228 228,000 3/28 | 161 161,000 2/29 | 243,303,000 243,303 2/29 | - | - | +10% 4/14 | -10.32% 4/30 |
| 2009年 3月期 | 364 364,000 12/9 | 187 187,000 5/16 187,000 4/30 | 26,214,000 26,214 2/3 | - | - | +22.19% 11/10 | -17.93% 2/3 |
| 2010年 3月期 | 272 272,000 4/1 | 168 168,000 11/30 168,000 11/26 | 30,073,000 30,073 11/9 | - | - | +6.44% 7/7 | -13.13% 11/9 |
| 2011年 3月期 | 192 192,000 1/25 192,000 1/24 | 141 141,000 10/18 | 15,935,000 15,935 5/26 | 2342億4000万 | 1720億2000万 | +15.45% 12/14 | -12.2% 5/27 |
| 2012年 3月期 | 184 3/19 | 140 140,000 11/10 140,000 10/31 他6件 | 10,845,700 12/16 | 2244億8000万 | 1708億 | +11.19% 2/9 | -6.16% 8/9 |
| 2013年 3月期 | 318 3/21 | 170 6/4 | 18,712,400 2/5 | 3879億6000万 | 2074億 | +20.32% 3/21 | -7.27% 5/21 |
| 2014年 3月期 | 428 1/9 | 274 4/2 | 19,723,300 8/2 | 5097億2617万 | 3342億8000万 | +19.86% 5/8 | -13.43% 8/14 |
| 2015年 3月期 | 617 3/16 | 363 5/22 5/21 | 10,893,300 11/4 | 7348億4761万 | 4323億1448万 | +13.69% 11/19 | -6.9% 10/17 |
| 2016年 3月期 | 661 4/30 | 404 2/12 | 22,714,200 7/7 | 7872億5166万 | 4811億6440万 | +6.66% 10/19 | -18.08% 8/25 |
| 2017年 3月期 | 504 4/28 | 288 11/9 | 25,690,200 2/24 | 6002億6450万 | 3431億6006万 | +11.11% 8/1 | -17.47% 6/24 |
| 2018年 3月期 | 452 8/8 | 328 3/28 | 27,721,100 4/7 | 5385億7065万 | 3908億2118万 | +9.44% 5/25 | -8.82% 11/21 |
| 2019年 3月期 | 383 11/15 | 300 12/25 | 13,036,500 4/5 | 4567億1371万 | 3577億3920万 | +7.95% 11/13 | -12.58% 12/25 |
| 2020年 3月期 | 364 12/17 | 235 3/13 | 22,680,600 4/9 | 4292億295万 | 2770億9531万 | +8.4% 11/13 | -17.85% 3/9 |
| 2021年 3月期 | 315 6/2 | 215 1/6 1/5 他3件 | 51,694,900 11/30 | 3714億2563万 | 2535億5122万 | +9.78% 3/19 | -9.48% 7/31 |
| 2022年 3月期 | 264 9/17 9/16 他2件 | 227 12/1 11/30 他3件 | 13,259,900 5/7 | 3113億3731万 | 2677億291万 | +5.8% 1/14 | -4.35% 11/11 |
| 2023年 3月期 | 286 3/9 | 236 4/27 | 15,957,700 3/14 | 3372億8208万 | 2783億1668万 | +5.49% 3/9 | -5.06% 11/15 |
| 2024年 3月期 | 332 9/15 | 262 4/6 | 16,918,500 5/12 | 3915億3025万 | 3089億7869万 | +6.58% 7/31 | -6.45% 4/17 |
| 最新 | 262 2024/5/24 | 3,605,800 | 3089億7869万 | -4.03% 273 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -46%（0.54倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 50%（1.5倍）
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- 24%（1.24倍）
- 2015/12/30 vs 2014/12/30
- 5%（1.05倍）
- 2016/12/30 vs 2015/12/30
- -37%（0.63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
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -39%（0.61倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/05/24 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
140円（2011/11/10） - 87%（1.87倍）
262円（5/24）