株価チャート
株価
5/17
- 前日 (5/16)
- 532
- 始値
- 532
- 高値
- 549
- 安値
- 527
- 終値 +3.01%
- 548
- 出来高 -6.61%
- 1,980,800
乖離率
- 株価（5日）
移動平均値 - +0.18%
547 - 株価（25日）
移動平均値 - +6.2%
516 - 出来高（5日）
移動平均値 - -64.67%
5,606,960
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 | 532 | 549 | 527 | 548 | +3.01% | 1,980,800 | 1805億545万 | +6.2% | 12.01 | 2.72 |
| 05/16 | 540 | 540 | 524 | 532 | -0.75% | 2,120,900 | 1752億3522万 | +3.3% | 11.66 | 2.64 |
| 05/15 | 550 | 553 | 534 | 536 | -2.9% | 3,335,800 | 1765億5278万 | +4.48% | 11.74 | 2.66 |
| 05/14 | 574 | 574 | 544 | 552 | -2.99% | 4,921,900 | 1818億2301万 | +8.02% | 12.09 | 2.74 |
| 05/13 | 528 | 579 | 495 | 569 | +11.13% | 15,675,400 | 1874億2263万 | +11.79% | 12.47 | 2.83 |
| 05/10 | 515 | 517 | 504 | 512 | +0.99% | 2,202,000 | 1686億4743万 | +1.19% | 11.22 | 2.55 |
| 05/09 | 517 | 518 | 503 | 507 | -1.74% | 2,137,200 | 1670億48万 | +0.2% | 11.11 | 2.52 |
| 05/08 | 527 | 530 | 516 | 516 | -1.9% | 1,726,400 | 1699億6498万 | +1.98% | 11.31 | 2.57 |
| 05/07 | 521 | 536 | 520 | 526 | +1.94% | 2,838,700 | 1732億5888万 | +3.95% | 11.52 | 2.61 |
| 05/02 | 524 | 529 | 515 | 516 | -1.15% | 2,520,500 | 1699億6498万 | +2.18% | 11.31 | 2.57 |
| 05/01 | 521 | 533 | 518 | 522 | -0.38% | 2,532,500 | 1719億4132万 | +3.57% | 11.44 | 2.6 |
| 04/30 | 526 | 528 | 520 | 524 | +0.58% | 1,942,400 | 1726億10万 | +4.17% | 11.48 | 2.61 |
| 04/26 | 507 | 522 | 502 | 521 | +2.56% | 2,688,900 | 1716億1193万 | +3.78% | 11.42 | 2.59 |
| 04/25 | 503 | 512 | 500 | 508 | +0.79% | 2,518,700 | 1673億2987万 | +1.2% | 11.13 | 2.53 |
| 04/24 | 502 | 505 | 497 | 504 | +0.8% | 1,918,800 | 1660億1231万 | +0.4% | 11.04 | 2.51 |
| 04/23 | 500 | 506 | 496 | 500 | +1.01% | 1,416,700 | 1646億9475万 | -0.4% | 10.96 | 2.49 |
| 04/22 | 495 | 504 | 492 | 495 | +2.48% | 2,105,600 | 1630億4780万 | -1.39% | 10.85 | 2.46 |
| 04/19 | 499 | 500 | 473 | 483 | -2.23% | 2,617,900 | 1590億9513万 | -3.78% | 10.58 | 2.4 |
| 04/18 | 487 | 496 | 480 | 494 | +0.82% | 1,856,500 | 1627億1842万 | -1.59% | 10.82 | 2.46 |
| 04/17 | 500 | 503 | 488 | 490 | -2.2% | 2,718,900 | 1614億86万 | -2.2% | 10.74 | 2.44 |
| 04/16 | 508 | 513 | 500 | 501 | -2.34% | 2,749,500 | 1650億2414万 | +0.2% | 10.98 | 2.49 |
| 04/15 | 505 | 516 | 503 | 513 | -0.19% | 1,444,500 | 1689億7682万 | +2.81% | 11.24 | 2.55 |
| 04/12 | 506 | 516 | 502 | 514 | +1.78% | 2,069,500 | 1693億621万 | +3.01% | 11.26 | 2.56 |
| 04/11 | 514 | 521 | 504 | 505 | -3.44% | 3,130,100 | 1663億4170万 | +1.41% | 11.06 | 2.51 |
| 04/10 | 512 | 523 | 509 | 523 | +3.56% | 2,266,000 | 1722億7071万 | +5.02% | 11.46 | 2.6 |
| 04/09 | 495 | 509 | 494 | 505 | +2.43% | 1,999,600 | 1663億4170万 | +2.02% | 11.06 | 2.51 |
| 04/08 | 492 | 495 | 486 | 493 | +0.82% | 2,463,000 | 1623億8903万 | 0% | 10.8 | 2.45 |
| 04/05 | 490 | 499 | 486 | 489 | -1.81% | 1,885,600 | 1610億7147万 | -0.61% | 10.71 | 2.43 |
| 04/04 | 493 | 503 | 491 | 498 | +0.4% | 2,063,700 | 1640億3597万 | +1.63% | 10.91 | 2.48 |
| 04/03 | 486 | 499 | 483 | 496 | 0% | 1,908,800 | 1633億7719万 | +1.43% | 10.87 | 2.47 |
| 04/02 | 502 | 507 | 496 | 496 | -1.98% | 2,037,500 | 1633億7719万 | +2.06% | 10.87 | 2.47 |
| 04/01 | 522 | 522 | 503 | 506 | -2.13% | 3,111,700 | 1666億7109万 | +4.76% | 11.09 | 2.52 |
| 03/29 | 513 | 526 | 510 | 517 | +1.77% | 3,032,900 | 1702億9437万 | +7.71% | 3.9 | 2.57 |
| 03/28 | 504 | 515 | 502 | 508 | +0.59% | 1,655,500 | 1673億2987万 | +6.72% | 3.84 | 2.53 |
| 03/27 | 499 | 511 | 496 | 505 | +1.41% | 2,963,900 | 1663億4170万 | +6.77% | 3.81 | 2.51 |
| 03/26 | 495 | 510 | 494 | 498 | +0.2% | 1,737,500 | 1640億3597万 | +5.96% | 3.76 | 2.48 |
| 03/25 | 501 | 504 | 497 | 497 | -1.78% | 2,197,900 | 1637億658万 | +6.42% | 3.75 | 2.47 |
| 03/22 | 503 | 508 | 492 | 506 | -0.2% | 3,082,700 | 1666億7109万 | +9.05% | 3.82 | 2.52 |
| 03/21 | 517 | 517 | 507 | 507 | -0.39% | 2,337,700 | 1670億48万 | +9.98% | 3.83 | 2.52 |
| 03/19 | 498 | 514 | 493 | 509 | +2.41% | 3,005,600 | 1676億5926万 | +11.14% | 3.84 | 2.53 |
| 03/18 | 502 | 505 | 491 | 497 | +1.22% | 2,265,200 | 1637億658万 | +9.47% | 3.75 | 2.47 |
| 03/15 | 479 | 492 | 478 | 491 | +1.66% | 1,369,400 | 1617億3025万 | +9.11% | 3.71 | 2.44 |
| 03/14 | 481 | 483 | 473 | 483 | +2.11% | 2,070,700 | 1590億9513万 | +8.3% | 3.65 | 2.4 |
| 03/13 | 480 | 486 | 472 | 473 | -0.63% | 1,609,400 | 1558億124万 | +6.77% | 3.57 | 2.35 |
| 03/12 | 475 | 480 | 471 | 476 | -0.83% | 1,653,200 | 1567億8940万 | +8.18% | 3.6 | 2.37 |
| 03/11 | 488 | 494 | 474 | 480 | -2.83% | 2,911,800 | 1581億696万 | +9.84% | 3.63 | 2.39 |
| 03/08 | 498 | 505 | 491 | 494 | -1.79% | 2,821,700 | 1627億1842万 | +13.82% | 3.73 | 2.46 |
| 03/07 | 513 | 536 | 498 | 503 | -0.4% | 8,414,400 | 1656億8292万 | +16.71% | 3.8 | 2.5 |
| 03/06 | 449 | 505 | 448 | 505 | +11.97% | 9,947,300 | 1663億4170万 | +17.99% | 3.81 | 2.51 |
| 03/05 | 446 | 451 | 443 | 451 | +0.45% | 1,285,000 | 1485億5467万 | +6.37% | 3.41 | 2.24 |
| 03/04 | 459 | 464 | 449 | 449 | -1.75% | 2,262,000 | 1478億9589万 | +6.4% | 3.39 | 2.23 |
| 03/01 | 461 | 464 | 453 | 457 | -0.44% | 2,193,200 | 1505億3100万 | +8.81% | 3.45 | 2.27 |
| 02/29 | 450 | 460 | 446 | 459 | +0.66% | 3,791,900 | 1511億8978万 | +9.81% | 3.47 | 2.28 |
| 02/28 | 435 | 457 | 432 | 456 | +6.05% | 4,832,600 | 1502億161万 | +9.62% | 3.44 | 2.27 |
| 02/27 | 425 | 437 | 424 | 430 | +1.42% | 3,381,800 | 1416億3749万 | +3.86% | 3.25 | 2.14 |
| 02/26 | 425 | 435 | 424 | 424 | 0% | 2,277,100 | 1396億6115万 | +2.42% | 3.2 | 2.11 |
| 02/22 | 423 | 425 | 414 | 424 | +1.19% | 1,775,500 | 1396億6115万 | +2.66% | 3.2 | 2.11 |
| 02/21 | 420 | 423 | 416 | 419 | -0.95% | 1,413,000 | 1380億1420万 | +1.7% | 3.16 | 2.08 |
| 02/20 | 434 | 434 | 422 | 423 | -1.17% | 2,157,500 | 1393億3176万 | +2.67% | 3.19 | 2.1 |
| 02/19 | 419 | 428 | 416 | 428 | +1.18% | 2,473,500 | 1409億7871万 | +4.14% | 3.23 | 2.13 |
| 02/16 | 431 | 435 | 421 | 423 | -0.47% | 2,606,500 | 1393億3176万 | +2.92% | 3.19 | 2.1 |
| 02/15 | 436 | 440 | 405 | 425 | -1.39% | 5,695,900 | 1399億9054万 | +3.41% | 3.21 | 2.11 |
| 02/14 | 457 | 459 | 431 | 431 | -4.65% | 5,616,700 | 1419億6688万 | +4.87% | 3.26 | 2.14 |
| 02/13 | 423 | 459 | 417 | 452 | +13.28% | 12,042,200 | 1488億8406万 | +9.98% | 3.41 | 2.25 |
| 02/09 | 390 | 402 | 387 | 399 | +1.27% | 3,326,600 | 1314億2641万 | -2.44% | 3.01 | 1.98 |
| 02/08 | 392 | 399 | 384 | 394 | +0.25% | 3,277,000 | 1297億7946万 | -4.14% | 2.98 | 1.96 |
| 02/07 | 397 | 398 | 389 | 393 | -1.01% | 3,017,000 | 1294億5007万 | -4.61% | 2.97 | 1.95 |
| 02/06 | 407 | 407 | 397 | 397 | -2.46% | 3,482,200 | 1307億6763万 | -3.87% | 3 | 1.97 |
| 02/05 | 409 | 410 | 401 | 407 | +0.25% | 2,488,800 | 1340億6153万 | -1.69% | 3.07 | 2.02 |
| 02/02 | 410 | 411 | 406 | 406 | -0.73% | 2,466,600 | 1337億3214万 | -2.17% | 3.07 | 2.02 |
| 02/01 | 414 | 418 | 408 | 409 | -1.45% | 2,598,300 | 1347億2031万 | -1.45% | 3.09 | 2.03 |
| 01/31 | 411 | 419 | 410 | 415 | +0.48% | 2,473,300 | 1366億9664万 | 0% | 3.13 | 2.06 |
| 01/30 | 412 | 416 | 410 | 413 | +0.49% | 1,814,100 | 1360億3786万 | -0.48% | 3.12 | 2.05 |
| 01/29 | 405 | 413 | 405 | 411 | +1.48% | 2,091,800 | 1353億7909万 | -1.2% | 3.1 | 2.04 |
| 01/26 | 404 | 408 | 402 | 405 | -0.25% | 1,468,300 | 1334億275万 | -2.64% | 3.06 | 2.01 |
| 01/25 | 403 | 408 | 401 | 406 | +0.25% | 1,965,400 | 1337億3214万 | -2.64% | 3.07 | 2.02 |
| 01/24 | 407 | 410 | 404 | 405 | -0.74% | 2,352,200 | 1334億275万 | -3.11% | 3.06 | 2.01 |
| 01/23 | 417 | 422 | 406 | 408 | -1.45% | 3,413,800 | 1343億9092万 | -2.86% | 3.08 | 2.03 |
| 01/22 | 411 | 418 | 409 | 414 | +1.22% | 2,365,300 | 1363億6725万 | -1.66% | 3.13 | 2.06 |
| 01/19 | 411 | 414 | 408 | 409 | +0.25% | 1,577,000 | 1347億2031万 | -3.08% | 3.09 | 2.03 |
| 01/18 | 407 | 411 | 404 | 408 | 0% | 1,391,600 | 1343億9092万 | -3.77% | 3.08 | 2.03 |
| 01/17 | 406 | 415 | 405 | 408 | -0.24% | 2,058,200 | 1343億9092万 | -4% | 3.08 | 2.03 |
| 01/16 | 410 | 410 | 403 | 409 | -0.49% | 1,614,200 | 1347億2031万 | -4.44% | 3.09 | 2.03 |
| 01/15 | 411 | 413 | 406 | 411 | 0% | 1,543,400 | 1353億7909万 | -4.42% | 3.1 | 2.04 |
| 01/12 | 421 | 421 | 409 | 411 | -2.38% | 3,113,500 | 1353億7909万 | -4.86% | 3.1 | 2.04 |
| 01/11 | 425 | 425 | 416 | 421 | -0.71% | 3,795,100 | 1386億7298万 | -3% | 3.18 | 2.09 |
| 01/10 | 429 | 431 | 423 | 424 | -1.4% | 2,584,200 | 1396億6115万 | -2.75% | 3.2 | 2.11 |
| 01/09 | 425 | 434 | 424 | 430 | +1.65% | 1,927,100 | 1416億3749万 | -1.83% | 3.25 | 2.14 |
| 01/05 | 429 | 431 | 423 | 423 | -0.94% | 1,463,700 | 1393億3176万 | -3.86% | 3.19 | 2.1 |
| 01/04 | 426 | 430 | 416 | 427 | -0.23% | 1,921,500 | 1406億4932万 | -3.39% | 3.23 | 2.12 |
| 2023 | ||||||||||
| 12/29 | 426 | 431 | 423 | 428 | +0.71% | 1,595,400 | 1409億7871万 | -3.6% | 3.23 | 3.56 |
| 12/28 | 422 | 426 | 418 | 425 | +0.24% | 1,630,500 | 1399億9054万 | -4.71% | 3.21 | 3.53 |
| 12/27 | 422 | 428 | 418 | 424 | +0.71% | 2,803,300 | 1396億6115万 | -4.93% | 3.2 | 3.52 |
| 12/26 | 411 | 422 | 411 | 421 | +1.94% | 2,159,900 | 1386億7298万 | -5.82% | 3.18 | 3.5 |
| 12/25 | 430 | 435 | 407 | 413 | -0.24% | 2,922,700 | 1360億3786万 | -7.81% | 3.12 | 3.43 |
| 12/22 | 415 | 418 | 410 | 414 | -0.48% | 1,295,500 | 1363億6725万 | -7.8% | 3.13 | 3.44 |
| 12/21 | 419 | 421 | 414 | 416 | -1.42% | 1,564,800 | 1370億2603万 | -7.56% | 3.14 | 3.46 |
| 12/20 | 429 | 431 | 422 | 422 | -1.17% | 2,369,900 | 1390億237万 | -6.22% | 3.19 | 3.51 |
| 12/19 | 428 | 431 | 419 | 427 | +0.47% | 2,358,400 | 1406億4932万 | -4.9% | 3.23 | 3.55 |
| 12/18 | 425 | 427 | 419 | 425 | -1.39% | 1,611,900 | 1399億9054万 | -5.13% | 3.21 | 3.53 |
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 | |
| 2007年 3月期 | 5,150 5/15 | 3,250 6/1 | 10,562,900 5/18 | - | - | +10.87% 5/15 | -20.87% 5/17 |
| 2008年 3月期 | 4,300 6/5 | 1,487 3/28 | 4,238,600 3/7 | - | - | +13.96% 5/7 | -27.45% 3/17 |
| 2009年 3月期 | 2,220 5/15 | 505 3/3 | 4,055,800 9/3 | - | - | +25.29% 11/5 | -31.09% 10/6 |
| 2010年 3月期 | 999 8/13 | 271 12/14 | 13,938,500 12/28 | - | - | +27.05% 1/12 | -38.01% 11/24 |
| 2011年 3月期 | 618 4/26 | 67 3/15 | 69,349,600 8/19 | 985億9757万 | 106億8938万 | +48.71% 11/24 | -36.43% 3/15 |
| 2012年 3月期 | 316 3/21 | 88 6/7 6/6 | 50,505,100 9/5 | 504億1558万 | 140億3978万 | +62.52% 9/5 | -16.99% 12/2 |
| 2013年 3月期 | 445 3/15 | 188 6/4 | 20,222,000 3/6 | 709億9663万 | 299億9408万 | +35.82% 12/26 | -16.38% 5/16 |
| 2014年 3月期 | 796 9/17 | 359 4/2 | 18,837,500 8/23 | 1269億9622万 | 572億7593万 | +23.27% 9/19 | -17.7% 5/23 |
| 2015年 3月期 | 817 1/23 | 424 5/21 | 18,085,500 6/20 | 2185億167万 | 1133億9621万 | +19.54% 11/4 | -15.07% 5/21 |
| 2016年 3月期 | 764 4/17 | 506 8/25 | 8,875,300 4/8 | 2043億2715万 | 1353億2662万 | +11.68% 11/9 | -18.2% 8/25 |
| 2017年 3月期 | 775 8/16 8/12 | 550 11/9 | 19,494,200 2/22 | 2072億6903万 | 1470億9415万 | +8.7% 7/14 | -13.59% 11/9 |
| 2018年 3月期 | 946 12/14 | 566 4/7 | 7,750,700 5/15 | 2390億3765万 | 1513億7325万 | +12.94% 5/23 | -6.83% 1/17 |
| 2019年 3月期 | 1,023 5/11 | 199 2/18 | 153,417,000 2/14 | 2584億9421万 | 487億3162万 | +12.87% 1/25 | -55.15% 2/18 |
| 2020年 3月期 | 438 5/27 | 185 4/26 | 54,905,800 5/24 | 1072億5854万 | 453億326万 | +64.99% 5/24 | -24.61% 3/13 |
| 2021年 3月期 | 284 5/29 | 117 12/28 12/24 | 47,728,900 10/2 | 695億4663万 | 385億3857万 | +23.48% 1/13 | -32.22% 7/2 |
| 2022年 3月期 | 273 9/14 | 135 6/1 5/31 他2件 | 12,736,500 8/13 | 899億2333万 | 444億6758万 | +38% 8/25 | -14.92% 12/2 |
| 2023年 3月期 | 385 10/11 | 185 5/10 | 36,495,600 10/21 | 1268億1496万 | 609億3706万 | +46.76% 5/23 | -19.12% 10/20 |
| 2024年 3月期 | 536 3/7 | 261 6/28 | 35,883,400 8/9 | 1765億5278万 | 859億7066万 | +27.49% 11/27 | -12.96% 6/28 |
| 最新 | 548 2024/5/17 | 1,980,800 | 1805億545万 | +6.2% 516 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 137%（2.37倍）
- 2006/12/29 vs 2005/12/30
- -11%（0.89倍）
- 2007/12/28 vs 2006/12/29
- -21%（0.79倍）
- 2008/12/30 vs 2007/12/28
- -70%（0.3倍）
- 2009/12/30 vs 2008/12/30
- -58%（0.42倍）
- 2010/12/30 vs 2009/12/30
- -59%（0.41倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- 135%（2.35倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 37%（1.37倍）
- 2015/12/30 vs 2014/12/30
- -14%（0.86倍）
- 2016/12/30 vs 2015/12/30
- -2%（0.98倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- -19%（0.81倍）
- 2020/12/30 vs 2019/12/30
- -66%（0.34倍）
- 2021/12/30 vs 2020/12/30
- 51%（1.51倍）
- 2022/12/30 vs 2021/12/30
- 58%（1.58倍）
- 2023/12/29 vs 2022/12/30
- 47%（1.47倍）
- 2024/05/17 vs 2023/12/29
- 28%（1.28倍）
- 過去安値
67円（2011/03/15） - 718%（8.18倍）
548円（5/17）