株価チャート
株価
5/17
- 前日 (5/16)
- 772
- 始値
- 766
- 高値
- 779
- 安値
- 764
- 終値 +0.52%
- 776
- 出来高 -32.07%
- 309,700
乖離率
- 株価（5日）
移動平均値 - -1.15%
785 - 株価（25日）
移動平均値 - -5.13%
818 - 出来高（5日）
移動平均値 - -21.82%
396,120
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 | 766 | 779 | 764 | 776 | +0.52% | 309,700 | 828億4669万 | -5.13% | 18.61 | 0.82 |
| 05/16 | 785 | 786 | 769 | 772 | -1.66% | 455,900 | 824億1965万 | -5.85% | 18.51 | 0.81 |
| 05/15 | 797 | 798 | 785 | 785 | -1.01% | 418,100 | 838億754万 | -4.5% | 18.83 | 0.83 |
| 05/14 | 799 | 799 | 790 | 793 | -1% | 402,000 | 846億6163万 | -3.65% | 19.02 | 0.84 |
| 05/13 | 805 | 805 | 795 | 801 | -0.5% | 394,900 | 855億1572万 | -2.79% | 19.21 | 0.85 |
| 05/10 | 843 | 844 | 805 | 805 | -4.51% | 623,800 | 859億4277万 | -2.42% | 19.3 | 0.85 |
| 05/09 | 840 | 845 | 832 | 843 | +0.72% | 203,200 | 899億9969万 | +2.06% | 20.22 | 0.89 |
| 05/08 | 844 | 846 | 835 | 837 | -0.83% | 163,600 | 893億5912万 | +1.33% | 20.07 | 0.88 |
| 05/07 | 852 | 854 | 844 | 844 | -0.59% | 167,400 | 901億645万 | +2.3% | 20.24 | 0.89 |
| 05/02 | 852 | 852 | 847 | 849 | -0.24% | 199,100 | 906億4026万 | +2.91% | 20.36 | 0.9 |
| 05/01 | 845 | 854 | 843 | 851 | +0.12% | 232,500 | 908億5378万 | +3.15% | 20.41 | 0.9 |
| 04/30 | 849 | 854 | 846 | 850 | +1.07% | 271,900 | 907億4702万 | +3.03% | 20.38 | 0.9 |
| 04/26 | 830 | 843 | 825 | 841 | +0.96% | 342,200 | 897億8617万 | +1.94% | 20.17 | 0.89 |
| 04/25 | 835 | 841 | 832 | 833 | -0.72% | 227,000 | 889億3208万 | +0.85% | 19.98 | 0.88 |
| 04/24 | 839 | 840 | 831 | 839 | 0% | 492,200 | 895億7265万 | +1.45% | 20.12 | 0.89 |
| 04/23 | 820 | 855 | 814 | 839 | +5.27% | 1,333,500 | 895億7265万 | +1.45% | 20.12 | 0.89 |
| 04/22 | 799 | 805 | 795 | 797 | +0.63% | 287,100 | 850億8868万 | -3.63% | 19.11 | 0.84 |
| 04/19 | 797 | 797 | 782 | 792 | -0.75% | 370,300 | 845億5487万 | -4.35% | 18.99 | 0.84 |
| 04/18 | 793 | 802 | 793 | 798 | +0.13% | 191,400 | 851億9544万 | -3.86% | 19.14 | 0.84 |
| 04/17 | 806 | 806 | 792 | 797 | -1.12% | 325,200 | 850億8868万 | -4.09% | 19.11 | 0.84 |
| 04/16 | 822 | 822 | 804 | 806 | -2.42% | 369,700 | 860億4953万 | -3.13% | 19.33 | 0.85 |
| 04/15 | 819 | 827 | 815 | 826 | +0.36% | 230,900 | 881億8475万 | -0.96% | 19.81 | 0.87 |
| 04/12 | 826 | 826 | 819 | 823 | -0.48% | 240,700 | 878億6447万 | -1.44% | 19.74 | 0.87 |
| 04/11 | 825 | 827 | 819 | 827 | -0.36% | 232,600 | 882億9151万 | -0.96% | 19.83 | 0.87 |
| 04/10 | 822 | 837 | 822 | 830 | +0.97% | 249,300 | 886億1180万 | -0.6% | 19.9 | 0.88 |
| 04/09 | 817 | 825 | 816 | 822 | +0.61% | 199,200 | 877億5771万 | -1.44% | 19.71 | 0.87 |
| 04/08 | 817 | 820 | 811 | 817 | +0.49% | 182,500 | 872億2390万 | -2.04% | 19.59 | 0.86 |
| 04/05 | 817 | 819 | 807 | 813 | -0.97% | 344,900 | 867億9685万 | -2.63% | 19.5 | 0.86 |
| 04/04 | 826 | 829 | 821 | 821 | -0.24% | 262,900 | 876億5094万 | -1.68% | 19.69 | 0.87 |
| 04/03 | 833 | 838 | 823 | 823 | -0.84% | 409,300 | 878億6447万 | -1.56% | 19.74 | 0.87 |
| 04/02 | 836 | 839 | 827 | 830 | -0.48% | 260,300 | 886億1180万 | -0.6% | 19.9 | 0.88 |
| 04/01 | 839 | 841 | 830 | 834 | -0.12% | 327,700 | 890億3884万 | -0.12% | 20 | 0.88 |
| 03/29 | 827 | 838 | 827 | 835 | +1.09% | 247,000 | 891億4560万 | +0.12% | 12.12 | 0.88 |
| 03/28 | 833 | 837 | 822 | 826 | -3.5% | 523,300 | 881億8475万 | -0.84% | 11.99 | 0.87 |
| 03/27 | 854 | 863 | 852 | 856 | +0.82% | 429,500 | 913億8759万 | +2.76% | 12.43 | 0.9 |
| 03/26 | 850 | 852 | 845 | 849 | +0.12% | 299,800 | 906億4026万 | +2.17% | 12.32 | 0.9 |
| 03/25 | 863 | 863 | 848 | 848 | -1.62% | 497,700 | 905億3350万 | +2.42% | 12.31 | 0.89 |
| 03/22 | 858 | 868 | 855 | 862 | +0.47% | 503,200 | 920億2815万 | +4.36% | 12.51 | 0.91 |
| 03/21 | 851 | 864 | 851 | 858 | +1.9% | 410,900 | 916億111万 | +4.25% | 12.45 | 0.91 |
| 03/19 | 839 | 843 | 834 | 842 | +0.84% | 195,800 | 898億9293万 | +2.56% | 12.22 | 0.89 |
| 03/18 | 839 | 840 | 834 | 835 | +0.12% | 199,800 | 891億4560万 | +1.95% | 12.12 | 0.88 |
| 03/15 | 830 | 837 | 828 | 834 | +0.24% | 206,000 | 890億3884万 | +1.83% | 12.11 | 0.88 |
| 03/14 | 827 | 832 | 823 | 832 | +1.09% | 193,600 | 888億2532万 | +1.59% | 12.08 | 0.88 |
| 03/13 | 839 | 841 | 822 | 823 | -1.67% | 275,800 | 878億6447万 | +0.49% | 11.95 | 0.87 |
| 03/12 | 843 | 843 | 819 | 837 | -0.36% | 399,300 | 893億5912万 | +2.2% | 12.15 | 0.88 |
| 03/11 | 854 | 859 | 834 | 840 | -1.52% | 454,600 | 896億7941万 | +2.69% | 12.19 | 0.89 |
| 03/08 | 823 | 854 | 823 | 853 | +3.02% | 901,800 | 910億6730万 | +4.41% | 12.38 | 0.9 |
| 03/07 | 829 | 833 | 825 | 828 | +0.61% | 302,100 | 883億9827万 | +1.47% | 12.02 | 0.87 |
| 03/06 | 820 | 827 | 820 | 823 | +0.49% | 336,400 | 878億6447万 | +0.98% | 11.95 | 0.87 |
| 03/05 | 818 | 823 | 813 | 819 | +0.12% | 393,500 | 874億3742万 | +0.49% | 11.89 | 0.86 |
| 03/04 | 827 | 828 | 818 | 818 | -1.09% | 434,900 | 873億3066万 | +0.37% | 11.87 | 0.86 |
| 03/01 | 826 | 830 | 821 | 827 | -0.48% | 389,100 | 882億9151万 | +1.35% | 12 | 0.87 |
| 02/29 | 828 | 835 | 826 | 831 | +0.73% | 414,000 | 887億1856万 | +1.96% | 12.06 | 0.88 |
| 02/28 | 824 | 832 | 823 | 825 | +0.49% | 269,400 | 880億7799万 | +1.23% | 11.98 | 0.87 |
| 02/27 | 820 | 833 | 820 | 821 | +0.12% | 366,400 | 876億5094万 | +0.74% | 11.92 | 0.87 |
| 02/26 | 818 | 826 | 818 | 820 | +0.61% | 345,000 | 875億4418万 | +0.61% | 11.9 | 0.87 |
| 02/22 | 813 | 817 | 810 | 815 | +0.74% | 197,800 | 870億1038万 | 0% | 11.83 | 0.86 |
| 02/21 | 810 | 815 | 806 | 809 | -0.12% | 252,000 | 863億6981万 | -0.74% | 11.74 | 0.85 |
| 02/20 | 809 | 812 | 807 | 810 | +0.25% | 172,000 | 864億7657万 | -0.74% | 11.76 | 0.85 |
| 02/19 | 795 | 808 | 795 | 808 | +2.02% | 250,500 | 862億6305万 | -1.1% | 11.73 | 0.85 |
| 02/16 | 787 | 798 | 787 | 792 | +1.15% | 421,500 | 845億5487万 | -3.06% | 11.5 | 0.84 |
| 02/15 | 795 | 796 | 782 | 783 | -0.76% | 464,400 | 835億9402万 | -4.4% | 11.37 | 0.83 |
| 02/14 | 807 | 807 | 788 | 789 | -2.11% | 673,400 | 842億3459万 | -3.9% | 11.45 | 0.83 |
| 02/13 | 805 | 808 | 796 | 806 | +0.37% | 677,600 | 860億4953万 | -2.07% | 11.7 | 0.85 |
| 02/09 | 810 | 816 | 795 | 803 | -3.83% | 1,058,000 | 857億2924万 | -2.43% | 11.66 | 0.85 |
| 02/08 | 836 | 844 | 828 | 835 | +0.6% | 577,600 | 891億4560万 | +1.33% | 12.12 | 0.88 |
| 02/07 | 821 | 836 | 818 | 830 | +0.85% | 411,800 | 886億1180万 | +0.97% | 12.05 | 0.88 |
| 02/06 | 819 | 829 | 816 | 823 | +0.12% | 271,800 | 878億6447万 | +0.24% | 11.95 | 0.87 |
| 02/05 | 822 | 824 | 819 | 822 | +0.37% | 198,000 | 877億5771万 | +0.37% | 11.93 | 0.87 |
| 02/02 | 820 | 823 | 812 | 819 | -0.24% | 335,200 | 874億3742万 | +0.12% | 11.89 | 0.86 |
| 02/01 | 820 | 824 | 818 | 821 | -0.24% | 245,500 | 876億5094万 | +0.61% | 11.92 | 0.87 |
| 01/31 | 814 | 825 | 812 | 823 | +1.35% | 237,200 | 878億6447万 | +0.98% | 11.95 | 0.87 |
| 01/30 | 824 | 824 | 812 | 812 | -1.46% | 415,300 | 866億9009万 | -0.12% | 11.79 | 0.86 |
| 01/29 | 822 | 827 | 822 | 824 | +0.61% | 300,800 | 879億7123万 | +1.48% | 11.96 | 0.87 |
| 01/26 | 825 | 825 | 819 | 819 | -0.85% | 257,700 | 874億3742万 | +0.99% | 11.89 | 0.86 |
| 01/25 | 820 | 828 | 820 | 826 | +0.73% | 208,100 | 881億8475万 | +2.1% | 11.99 | 0.87 |
| 01/24 | 825 | 825 | 817 | 820 | -0.61% | 253,900 | 875億4418万 | +1.49% | 11.9 | 0.87 |
| 01/23 | 829 | 832 | 823 | 825 | -0.48% | 256,500 | 880億7799万 | +2.36% | 11.98 | 0.87 |
| 01/22 | 825 | 831 | 824 | 829 | +0.73% | 260,600 | 885億503万 | +2.98% | 12.03 | 0.87 |
| 01/19 | 823 | 827 | 816 | 823 | +1.23% | 340,100 | 878億6447万 | +2.36% | 11.95 | 0.87 |
| 01/18 | 814 | 817 | 811 | 813 | -0.37% | 385,000 | 867億9685万 | +1.25% | 11.8 | 0.86 |
| 01/17 | 822 | 828 | 815 | 816 | -0.61% | 412,800 | 871億1714万 | +1.75% | 11.84 | 0.86 |
| 01/16 | 832 | 832 | 821 | 821 | -1.32% | 357,500 | 876億5094万 | +2.5% | 11.92 | 0.87 |
| 01/15 | 830 | 838 | 827 | 832 | +0.12% | 353,600 | 888億2532万 | +4% | 12.08 | 0.88 |
| 01/12 | 837 | 838 | 826 | 831 | -0.36% | 317,200 | 887億1856万 | +4.14% | 12.06 | 0.88 |
| 01/11 | 833 | 838 | 832 | 834 | +0.48% | 351,200 | 890億3884万 | +4.64% | 12.11 | 0.88 |
| 01/10 | 826 | 832 | 823 | 830 | +0.48% | 333,000 | 886億1180万 | +4.4% | 12.05 | 0.88 |
| 01/09 | 825 | 832 | 823 | 826 | +0.12% | 318,700 | 881億8475万 | +4.03% | 11.99 | 0.87 |
| 01/05 | 821 | 826 | 819 | 825 | +1.1% | 356,300 | 880億7799万 | +4.17% | 11.98 | 0.87 |
| 01/04 | 810 | 818 | 801 | 816 | +2.38% | 423,300 | 871億1714万 | +3.16% | 11.84 | 0.86 |
| 2023 | ||||||||||
| 12/29 | 795 | 802 | 794 | 797 | +0.5% | 252,100 | 850億8868万 | +0.89% | 11.56 | 0.89 |
| 12/28 | 788 | 795 | 788 | 793 | +0.38% | 185,600 | 846億6163万 | +0.38% | 11.5 | 0.89 |
| 12/27 | 784 | 790 | 784 | 790 | +0.77% | 182,200 | 843億4135万 | +0.13% | 11.46 | 0.88 |
| 12/26 | 785 | 787 | 781 | 784 | +0.38% | 180,700 | 837億78万 | -0.63% | 11.37 | 0.88 |
| 12/25 | 790 | 791 | 780 | 781 | -0.89% | 169,300 | 833億8050万 | -1.01% | 11.33 | 0.87 |
| 12/22 | 781 | 789 | 781 | 788 | +0.9% | 180,800 | 841億2782万 | -0.13% | 11.43 | 0.88 |
| 12/21 | 780 | 785 | 779 | 781 | -0.26% | 166,700 | 833億8050万 | -1.01% | 11.33 | 0.87 |
| 12/20 | 785 | 788 | 782 | 783 | +0.13% | 250,300 | 835億9402万 | -0.89% | 11.35 | 0.87 |
| 12/19 | 788 | 789 | 778 | 782 | -0.51% | 328,300 | 834億8726万 | -1.01% | 11.34 | 0.87 |
| 12/18 | 778 | 787 | 775 | 786 | +0.51% | 323,700 | 839億1430万 | -0.63% | 11.4 | 0.88 |
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 | 840 4/2 | 300 3/18 3/17 | 1,715,130 3/3 | - | - | +13.48% 5/2 | -22.02% 1/22 |
| 2009年 3月期 | 413 5/7 | 149 10/28 | 610,550 10/1 | - | - | +13.32% 9/18 | -43.34% 10/27 |
| 2010年 3月期 | 320 6/18 6/16 他2件 | 217 1/4 | 360,520 4/23 | - | - | +15.38% 5/15 | -9.99% 10/5 |
| 2011年 3月期 | 310 3/14 | 179 3/15 | 1,324,890 3/14 | 330億9591万 | 191億1021万 | +5.75% 3/14 | -22.09% 3/15 |
| 2012年 3月期 | 273 5/10 | 178 12/29 | 895,540 2/7 | 291億4575万 | 190億345万 | +13.21% 1/23 | -10.19% 11/28 |
| 2013年 3月期 | 284 1/10 | 131 8/10 | 20,056,300 12/20 | 303億2012万 | 139億8569万 | +56.7% 12/20 | -14.75% 5/16 |
| 2014年 3月期 | 800 9/18 | 192 4/2 | 22,381,690 9/13 | 854億880万 | 204億9811万 | +132.6% 9/17 | -17.33% 2/4 |
| 2015年 3月期 | 765 2/23 | 396 5/21 | 21,271,000 7/17 | 816億7232万 | 422億7743万 | +21.41% 2/20 | -9.84% 10/17 |
| 2016年 3月期 | 1,175 9/1 | 681 4/1 | 6,531,300 2/9 | 1254億4441万 | 727億438万 | +14.87% 8/17 | -15.35% 1/21 |
| 2017年 3月期 | 1,112 8/8 | 809 5/12 | 4,369,900 11/9 | 1187億1845万 | 863億6981万 | +11.4% 7/29 | -12.09% 11/16 |
| 2018年 3月期 | 1,278 2/22 | 815 4/17 | 3,927,500 11/8 | 1364億4081万 | 870億1038万 | +17.27% 11/8 | -6.56% 4/3 |
| 2019年 3月期 | 1,223 5/21 | 810 3/29 | 1,442,800 5/14 | 1305億6895万 | 864億7657万 | +7.5% 9/25 | -14.54% 5/9 |
| 2020年 3月期 | 906 11/7 | 484 3/23 | 1,800,000 3/23 | 967億2565万 | 516億7242万 | +11.06% 9/26 | -24.09% 3/16 |
| 2021年 3月期 | 640 3/22 | 455 10/29 | 1,011,300 8/7 | 683億2717万 | 485億7634万 | +12.28% 3/9 | -11.07% 8/7 |
| 2022年 3月期 | 833 10/18 | 565 4/30 | 2,024,400 5/12 | 889億3208万 | 603億2008万 | +15.84% 5/18 | -15.21% 11/9 |
| 2023年 3月期 | 727 3/9 | 576 4/27 4/26 | 1,725,900 4/25 | 776億1539万 | 614億9445万 | +8.26% 5/9 | -7.5% 5/11 |
| 2024年 3月期 | 868 3/22 | 666 4/10 | 1,058,000 2/9 | 926億6872万 | 711億296万 | +8.3% 9/19 | -8.63% 10/4 |
| 最新 | 776 2024/5/17 | 309,700 | 828億4669万 | -5.13% 818 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -52%（0.48倍）
- 2005/12/30 vs 2004/12/30
- -3%（0.97倍）
- 2006/12/29 vs 2005/12/30
- -66%（0.34倍）
- 2007/12/28 vs 2006/12/29
- -50%（0.5倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 9%（1.09倍）
- 2011/12/30 vs 2010/12/30
- -25%（0.75倍）
- 2012/12/28 vs 2011/12/30
- 34%（1.34倍）
- 2013/12/30 vs 2012/12/28
- 115%（2.15倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 60%（1.6倍）
- 2016/12/30 vs 2015/12/30
- 3%（1.03倍）
- 2017/12/29 vs 2016/12/30
- 17%（1.17倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/05/17 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
131円（2012/08/10） - 492%（5.92倍）
776円（5/17）