株価チャート
株価
5/14
- 前日 (5/13)
- 876
- 始値
- 875
- 高値
- 888
- 安値
- 860
- 終値 -0.11%
- 875
- 出来高 +10.66%
- 27,000
乖離率
- 株価（5日）
移動平均値 - +2.1%
857 - 株価（25日）
移動平均値 - +5.93%
826 - 出来高（5日）
移動平均値 - +73.52%
15,560
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 875 | 888 | 860 | 875 | -0.11% | 27,000 | 105億5722万 | +5.93% | 35.19 | 5.31 |
| 05/13 | 852 | 880 | 846 | 876 | +4.29% | 24,400 | 105億6929万 | +6.7% | 35.23 | 5.31 |
| 05/10 | 850 | 860 | 840 | 840 | -0.94% | 14,800 | 101億3493万 | +2.94% | 33.78 | 5.1 |
| 05/09 | 850 | 854 | 846 | 848 | 0% | 7,200 | 102億3145万 | +4.31% | 34.1 | 5.14 |
| 05/08 | 855 | 855 | 847 | 848 | -0.82% | 4,400 | 102億3145万 | +4.69% | 34.1 | 5.14 |
| 05/07 | 862 | 862 | 841 | 855 | +0.94% | 11,300 | 103億1591万 | +6.08% | 34.39 | 5.19 |
| 05/02 | 854 | 859 | 847 | 847 | -0.82% | 7,000 | 102億1939万 | +5.48% | 34.06 | 5.14 |
| 05/01 | 854 | 854 | 825 | 854 | +0.35% | 5,900 | 103億385万 | +6.75% | 34.35 | 5.18 |
| 04/30 | 843 | 855 | 843 | 851 | +1.92% | 6,400 | 102億6765万 | +6.78% | 34.22 | 5.16 |
| 04/26 | 851 | 851 | 835 | 835 | -0.24% | 7,700 | 100億7460万 | +5.16% | 33.58 | 5.06 |
| 04/25 | 848 | 859 | 831 | 837 | -1.53% | 10,400 | 100億9873万 | +5.82% | 33.66 | 5.08 |
| 04/24 | 855 | 855 | 840 | 850 | -0.7% | 12,000 | 102億5559万 | +7.87% | 34.18 | 5.16 |
| 04/23 | 832 | 858 | 820 | 856 | +2.76% | 13,000 | 103億2798万 | +9.04% | 34.43 | 5.19 |
| 04/22 | 832 | 836 | 830 | 833 | +1.96% | 16,100 | 100億5047万 | +6.66% | 33.5 | 5.05 |
| 04/19 | 810 | 819 | 791 | 817 | +0.86% | 25,900 | 98億5743万 | +5.01% | 32.86 | 4.96 |
| 04/18 | 795 | 810 | 795 | 810 | +1.89% | 8,400 | 97億7297万 | +4.38% | 32.58 | 4.91 |
| 04/17 | 805 | 810 | 790 | 795 | -0.75% | 11,600 | 95億9199万 | +2.85% | 31.97 | 4.82 |
| 04/16 | 815 | 815 | 800 | 801 | -1.72% | 12,900 | 96億6438万 | +3.76% | 32.21 | 4.86 |
| 04/15 | 820 | 821 | 807 | 815 | -0.97% | 18,500 | 98億3330万 | +5.84% | 32.78 | 4.94 |
| 04/12 | 794 | 870 | 794 | 823 | +3.78% | 49,500 | 99億2982万 | +7.16% | 33.1 | 4.99 |
| 04/11 | 782 | 793 | 779 | 793 | +1.41% | 13,600 | 95億6786万 | +3.66% | 31.89 | 4.81 |
| 04/10 | 777 | 790 | 770 | 782 | +0.9% | 15,700 | 94億3514万 | +2.36% | 31.45 | 4.74 |
| 04/09 | 765 | 775 | 763 | 775 | +1.31% | 4,300 | 93億5068万 | +1.57% | 31.17 | 4.7 |
| 04/08 | 770 | 774 | 760 | 765 | +0.66% | 9,700 | 92億3003万 | +0.26% | 30.77 | 4.64 |
| 04/05 | 765 | 765 | 759 | 760 | 0% | 6,000 | 91億6970万 | -0.26% | 30.57 | 4.61 |
| 04/04 | 764 | 764 | 759 | 760 | -0.26% | 4,200 | 91億6970万 | -0.26% | 30.57 | 4.61 |
| 04/03 | 754 | 775 | 753 | 762 | +0.66% | 3,000 | 91億9383万 | 0% | 30.65 | 4.62 |
| 04/02 | 758 | 769 | 755 | 757 | 0% | 3,600 | 91億3350万 | -0.53% | 30.44 | 4.59 |
| 04/01 | 770 | 770 | 757 | 757 | -0.66% | 5,900 | 91億3350万 | -0.53% | 30.44 | 4.59 |
| 03/29 | 766 | 769 | 753 | 762 | -0.52% | 7,400 | 91億9383万 | +0.13% | 9.84 | 4.62 |
| 03/28 | 777 | 777 | 730 | 766 | -2.3% | 14,300 | 92億4209万 | +0.66% | 9.89 | 4.65 |
| 03/27 | 776 | 788 | 775 | 784 | +1.29% | 10,000 | 94億5927万 | +3.02% | 10.13 | 4.76 |
| 03/26 | 778 | 793 | 774 | 774 | -0.39% | 27,600 | 93億3861万 | +1.98% | 10 | 4.69 |
| 03/25 | 767 | 780 | 766 | 777 | +1.44% | 19,500 | 93億7481万 | +2.37% | 10.04 | 4.71 |
| 03/22 | 763 | 770 | 763 | 766 | +0.39% | 6,300 | 92億4209万 | +1.06% | 9.89 | 4.65 |
| 03/21 | 764 | 769 | 760 | 763 | +0.13% | 8,300 | 92億590万 | +0.79% | 9.86 | 4.63 |
| 03/19 | 759 | 762 | 752 | 762 | +0.4% | 7,400 | 91億9383万 | +0.66% | 9.84 | 4.62 |
| 03/18 | 752 | 770 | 740 | 759 | -0.13% | 11,000 | 91億5763万 | +0.26% | 9.8 | 4.6 |
| 03/15 | 759 | 767 | 752 | 760 | 0% | 5,400 | 91億6970万 | +0.4% | 9.82 | 4.61 |
| 03/14 | 757 | 760 | 754 | 760 | +0.26% | 4,600 | 91億6970万 | +0.4% | 9.82 | 4.61 |
| 03/13 | 756 | 764 | 756 | 758 | +0.13% | 2,400 | 91億4557万 | +0.13% | 9.79 | 4.6 |
| 03/12 | 754 | 761 | 753 | 757 | +0.53% | 2,900 | 91億3350万 | -0.13% | 9.78 | 4.59 |
| 03/11 | 769 | 779 | 753 | 753 | -1.95% | 20,200 | 90億8524万 | -0.53% | 9.73 | 4.57 |
| 03/08 | 759 | 770 | 756 | 768 | +1.45% | 9,300 | 92億6622万 | +1.45% | 9.92 | 4.66 |
| 03/07 | 759 | 764 | 753 | 757 | -0.26% | 13,300 | 91億3350万 | +0.13% | 9.78 | 4.59 |
| 03/06 | 763 | 770 | 758 | 759 | -0.26% | 8,600 | 91億5763万 | +0.4% | 9.8 | 4.6 |
| 03/05 | 761 | 770 | 761 | 761 | +0.13% | 6,300 | 91億8176万 | +0.79% | 9.83 | 4.62 |
| 03/04 | 763 | 770 | 758 | 760 | 0% | 13,600 | 91億6970万 | +0.8% | 9.82 | 4.61 |
| 03/01 | 750 | 760 | 748 | 760 | +1.47% | 21,400 | 91億6970万 | +1.06% | 9.82 | 4.61 |
| 02/29 | 750 | 752 | 749 | 749 | -0.13% | 5,300 | 90億3698万 | -0.27% | 9.68 | 4.54 |
| 02/28 | 752 | 754 | 747 | 750 | -0.13% | 5,500 | 90億4905万 | 0% | 9.69 | 4.55 |
| 02/27 | 760 | 760 | 748 | 751 | -0.92% | 6,100 | 90億6111万 | +0.27% | 9.7 | 4.56 |
| 02/26 | 761 | 761 | 745 | 758 | +0.66% | 13,900 | 91億4557万 | +1.34% | 9.79 | 4.6 |
| 02/22 | 757 | 762 | 750 | 753 | -1.31% | 7,700 | 90億8524万 | +0.8% | 9.73 | 4.57 |
| 02/21 | 755 | 764 | 750 | 763 | +1.19% | 9,000 | 92億590万 | +2.28% | 9.86 | 4.63 |
| 02/20 | 763 | 766 | 750 | 754 | -0.13% | 14,200 | 90億9731万 | +1.34% | 9.74 | 4.57 |
| 02/19 | 767 | 767 | 738 | 755 | +0.13% | 24,300 | 91億937万 | +1.48% | 9.75 | 4.58 |
| 02/16 | 753 | 759 | 740 | 754 | +0.27% | 20,800 | 90億9731万 | +1.62% | 9.74 | 4.57 |
| 02/15 | 800 | 813 | 740 | 752 | -1.18% | 88,000 | 90億7318万 | +1.48% | 9.71 | 4.56 |
| 02/14 | 748 | 765 | 748 | 761 | +0.93% | 13,300 | 91億8176万 | +2.84% | 9.83 | 4.62 |
| 02/13 | 762 | 763 | 748 | 754 | -1.05% | 14,300 | 90億9731万 | +2.17% | 9.74 | 4.57 |
| 02/09 | 756 | 764 | 750 | 762 | -0.26% | 6,400 | 91億9383万 | +3.53% | 9.84 | 4.62 |
| 02/08 | 766 | 769 | 758 | 764 | +0.13% | 6,300 | 92億1796万 | +4.09% | 9.87 | 4.63 |
| 02/07 | 762 | 773 | 757 | 763 | +0.39% | 11,000 | 92億590万 | +4.23% | 9.86 | 4.63 |
| 02/06 | 765 | 765 | 758 | 760 | 0% | 4,900 | 91億6970万 | +4.11% | 9.82 | 4.61 |
| 02/05 | 757 | 763 | 750 | 760 | +1.2% | 11,600 | 91億6970万 | +4.4% | 9.82 | 4.61 |
| 02/02 | 755 | 756 | 748 | 751 | +0.13% | 7,700 | 90億6111万 | +3.44% | 9.7 | 4.56 |
| 02/01 | 737 | 754 | 737 | 750 | +0.94% | 10,200 | 90億4905万 | +3.59% | 9.69 | 4.55 |
| 01/31 | 750 | 753 | 735 | 743 | -0.13% | 8,900 | 89億6459万 | +2.77% | 9.6 | 4.51 |
| 01/30 | 738 | 748 | 738 | 744 | +0.95% | 5,400 | 89億7665万 | +3.05% | 9.61 | 4.51 |
| 01/29 | 738 | 740 | 733 | 737 | +0.96% | 5,700 | 88億9219万 | +2.22% | 9.52 | 4.47 |
| 01/26 | 735 | 735 | 728 | 730 | -0.27% | 5,100 | 88億774万 | +1.39% | 9.43 | 4.43 |
| 01/25 | 725 | 732 | 725 | 732 | +0.55% | 4,000 | 88億3187万 | +1.81% | 9.46 | 4.44 |
| 01/24 | 730 | 734 | 723 | 728 | +0.41% | 4,300 | 87億8361万 | +1.39% | 9.4 | 4.42 |
| 01/23 | 735 | 735 | 725 | 725 | -0.14% | 6,100 | 87億4741万 | +0.97% | 9.37 | 4.4 |
| 01/22 | 735 | 735 | 724 | 726 | +0.41% | 5,500 | 87億5948万 | +1.11% | 9.38 | 4.4 |
| 01/19 | 727 | 728 | 721 | 723 | -0.41% | 3,500 | 87億2328万 | +0.7% | 9.34 | 4.39 |
| 01/18 | 735 | 735 | 725 | 726 | +0.41% | 6,700 | 87億5948万 | +1.11% | 9.38 | 4.4 |
| 01/17 | 734 | 734 | 720 | 723 | -1.23% | 6,300 | 87億2328万 | +0.7% | 9.34 | 4.39 |
| 01/16 | 735 | 735 | 720 | 732 | -0.54% | 4,900 | 88億3187万 | +1.95% | 9.46 | 4.44 |
| 01/15 | 722 | 740 | 716 | 736 | +1.94% | 17,700 | 88億8013万 | +2.51% | 9.51 | 4.46 |
| 01/12 | 716 | 722 | 716 | 722 | +0.56% | 3,900 | 87億1121万 | +0.56% | 9.33 | 4.38 |
| 01/11 | 728 | 728 | 718 | 718 | -0.42% | 4,300 | 86億6295万 | 0% | 9.27 | 4.36 |
| 01/10 | 720 | 724 | 717 | 721 | +0.14% | 4,200 | 86億9915万 | +0.42% | 9.31 | 4.37 |
| 01/09 | 716 | 722 | 715 | 720 | +0.7% | 4,200 | 86億8708万 | +0.14% | 9.3 | 4.37 |
| 01/05 | 712 | 716 | 712 | 715 | +0.42% | 900 | 86億2676万 | -0.56% | 9.24 | 4.34 |
| 01/04 | 712 | 720 | 710 | 712 | 0% | 3,400 | 85億9056万 | -0.97% | 9.2 | 4.32 |
| 2023 | ||||||||||
| 12/29 | 708 | 716 | 706 | 712 | +0.56% | 2,900 | 85億9056万 | -1.11% | 9.2 | 4.73 |
| 12/28 | 710 | 711 | 708 | 708 | -0.14% | 4,300 | 85億4230万 | -1.8% | 9.15 | 4.71 |
| 12/27 | 709 | 715 | 705 | 709 | 0% | 4,100 | 85億5436万 | -1.94% | 9.16 | 4.71 |
| 12/26 | 705 | 711 | 704 | 709 | +0.57% | 6,300 | 85億5436万 | -2.07% | 9.16 | 4.71 |
| 12/25 | 711 | 713 | 705 | 705 | -0.98% | 11,300 | 85億610万 | -2.62% | 9.11 | 4.69 |
| 12/22 | 717 | 720 | 711 | 712 | -0.42% | 3,200 | 85億9056万 | -1.79% | 9.2 | 4.73 |
| 12/21 | 717 | 735 | 715 | 715 | -0.28% | 6,200 | 86億2676万 | -1.52% | 9.24 | 4.75 |
| 12/20 | 710 | 722 | 710 | 717 | +0.7% | 3,000 | 86億5089万 | -1.24% | 9.26 | 4.77 |
| 12/19 | 718 | 718 | 712 | 712 | -0.84% | 2,500 | 85億9056万 | -1.93% | 9.2 | 4.73 |
| 12/18 | 712 | 719 | 710 | 718 | +1.13% | 4,900 | 86億6295万 | -1.24% | 9.27 | 4.77 |
| 12/15 | 720 | 723 | 710 | 710 | -1.53% | 7,100 | 85億6643万 | -2.47% | 9.17 | 4.72 |
| 12/14 | 728 | 728 | 721 | 721 | -1.1% | 4,900 | 86億9915万 | -1.5% | 9.31 | 4.79 |
| 12/13 | 733 | 733 | 725 | 729 | +0.69% | 4,000 | 87億9567万 | -0.68% | 9.42 | 4.85 |
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 12月期 | 750 2/23 | 597 1/17 | 29,000 2/22 | - | - | +15.7% 2/23 | -16.85% 1/18 |
| 2008年 12月期 | 632 1/4 | 480 10/10 | 15,000 1/18 | - | - | +6.9% 4/15 | -12.15% 10/9 |
| 2009年 12月期 | 501 1/6 | 406 6/10 6/5 他2件 | 9,000 10/14 | - | - | +10.34% 12/24 | -8.08% 5/13 |
| 2010年 12月期 | 434 1/15 | 360 3/11 3/10 | 18,000 5/7 | 44億8669万 | 37億2168万 | +6.69% 12/14 | -10.64% 3/11 |
| 2011年 12月期 | 422 12/27 | 276 3/15 | 10,000 12/26 | 43億6263万 | 28億5328万 | +8.02% 5/6 | -26.08% 3/15 |
| 2012年 12月期 | 418 12/25 | 356 2/21 | 15,000 12/25 | 43億2128万 | 36億8032万 | +6.56% 9/24 | -5.61% 1/8 |
| 2013年 12月期 | 749 9/12 | 372 1/4 | 112,000 9/12 | 77億4316万 | 38億4573万 | +53.33% 9/11 | -7.65% 2/4 |
| 2014年 12月期 | 680 12/24 | 480 5/7 5/2 他3件 | 24,000 12/26 | 70億6452万 | 49億8672万 | +18.25% 1/30 | -4.1% 3/24 |
| 2015年 12月期 | 1,135 4/27 | 583 1/6 | 211,400 4/24 | 117億9151万 | 60億5678万 | +48.61% 4/27 | -14.7% 1/22 |
| 2016年 12月期 | 930 1/4 | 701 6/27 | 18,300 12/27 | 103億1500万 | 77億7507万 | +5.88% 12/15 | -8.82% 2/12 |
| 2017年 3月期 | 840 1/4 | 750 4/19 4/14 | 24,500 10/20 | 93億1677万 | 83億1855万 | +4.38% 10/24 | -4.11% 4/18 |
| 2018年 3月期 | 1,015 3/6 | 767 2/6 | 112,500 3/6 | 112億5777万 | 85億710万 | +20.82% 3/6 | -4.56% 4/6 |
| 2019年 3月期 | 860 4/10 | 717 12/25 | 22,400 1/28 | 95億3860万 | 79億5253万 | +3.23% 3/25 | -5.26% 7/12 |
| 2020年 3月期 | 778 4/9 | 523 3/13 | 11,200 3/30 | 86億2910万 | 58億80万 | +2.78% 3/27 | -22.42% 3/13 |
| 2021年 3月期 | 680 9/8 | 478 4/6 | 26,400 3/5 | 75億4215万 | 53億168万 | +13.6% 5/25 | -7.67% 8/4 |
| 2022年 3月期 | 699 9/30 6/9 | 559 3/9 | 19,600 9/30 | 84億3371万 | 67億4455万 | +12.05% 9/30 | -5.89% 3/9 |
| 2023年 3月期 | 840 10/18 | 575 4/20 | 146,700 9/15 | 101億3493万 | 69億3760万 | +16.29% 9/15 | -7.91% 11/15 |
| 2024年 3月期 | 836 4/25 | 686 11/10 | 94,600 8/14 | 100億8667万 | 82億7686万 | +9.1% 4/23 | -5.53% 5/19 |
| 最新 | 875 2024/5/14 | 27,000 | 105億5722万 | +5.93% 826 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -19%（0.81倍）
- 2003/12/29 vs 2002/12/30
- -3%（0.97倍）
- 2004/12/30 vs 2003/12/29
- 31%（1.31倍）
- 2005/12/30 vs 2004/12/30
- 113%（2.13倍）
- 2006/12/29 vs 2005/12/30
- -18%（0.82倍）
- 2007/12/27 vs 2006/12/29
- -4%（0.96倍）
- 2008/12/29 vs 2007/12/27
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/29
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -8%（0.92倍）
- 2011/12/28 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/27 vs 2011/12/28
- 0%（1倍）
- 2013/12/30 vs 2012/12/27
- 38%（1.38倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 55%（1.55倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -5%（0.95倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- -4%（0.96倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/05/14 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
200円（2001/03/16） - 338%（4.38倍）
875円（5/14）