株価チャート
株価
5/17
- 前日 (5/16)
- 355
- 始値
- 355
- 高値
- 359
- 安値
- 355
- 終値 +0.56%
- 357
- 出来高 -50.63%
- 27,300
乖離率
- 株価（5日）
移動平均値 - 0%
357 - 株価（25日）
移動平均値 - -1.11%
361 - 出来高（5日）
移動平均値 - -44.47%
49,160
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 | 355 | 359 | 355 | 357 | +0.56% | 27,300 | 163億4881万 | -1.11% | 10.29 | 1.11 |
| 05/16 | 360 | 360 | 355 | 355 | -1.11% | 55,300 | 162億5722万 | -1.93% | 10.24 | 1.1 |
| 05/15 | 362 | 362 | 358 | 359 | +0.28% | 26,100 | 164億4040万 | -0.83% | 10.35 | 1.12 |
| 05/14 | 360 | 360 | 357 | 358 | 0% | 40,600 | 163億9461万 | -1.38% | 10.32 | 1.11 |
| 05/13 | 363 | 363 | 358 | 358 | -0.56% | 96,500 | 163億9461万 | -1.38% | 10.32 | 1.11 |
| 05/10 | 366 | 367 | 360 | 360 | -1.1% | 85,800 | 164億8620万 | -0.83% | 10.38 | 1.12 |
| 05/09 | 361 | 364 | 358 | 364 | +1.68% | 64,300 | 166億6938万 | +0.28% | 10.5 | 1.13 |
| 05/08 | 358 | 360 | 358 | 358 | 0% | 33,400 | 163億9461万 | -1.38% | 10.32 | 1.11 |
| 05/07 | 357 | 361 | 356 | 358 | +0.28% | 54,600 | 163億9461万 | -1.65% | 10.32 | 1.11 |
| 05/02 | 357 | 360 | 356 | 357 | -0.28% | 42,400 | 163億4881万 | -2.19% | 10.29 | 1.11 |
| 05/01 | 357 | 360 | 356 | 358 | +0.28% | 41,100 | 163億9461万 | -2.19% | 10.32 | 1.11 |
| 04/30 | 360 | 362 | 357 | 357 | -1.38% | 68,500 | 163億4881万 | -2.72% | 10.29 | 1.11 |
| 04/26 | 359 | 362 | 357 | 362 | +0.56% | 53,000 | 165億7779万 | -1.63% | 10.44 | 1.13 |
| 04/25 | 360 | 363 | 359 | 360 | -0.28% | 34,300 | 164億8620万 | -2.44% | 10.38 | 1.12 |
| 04/24 | 364 | 364 | 360 | 361 | -0.28% | 33,200 | 165億3199万 | -2.43% | 10.41 | 1.12 |
| 04/23 | 364 | 364 | 361 | 362 | 0% | 16,100 | 165億7779万 | -2.43% | 10.44 | 1.13 |
| 04/22 | 360 | 364 | 359 | 362 | +1.69% | 45,000 | 165億7779万 | -2.43% | 10.44 | 1.13 |
| 04/19 | 361 | 362 | 355 | 356 | -1.93% | 85,400 | 163億302万 | -4.3% | 10.26 | 1.11 |
| 04/18 | 360 | 363 | 360 | 363 | +0.83% | 39,800 | 166億2358万 | -2.68% | 10.47 | 1.13 |
| 04/17 | 365 | 367 | 360 | 360 | -1.37% | 41,600 | 164億8620万 | -3.74% | 10.38 | 1.12 |
| 04/16 | 369 | 370 | 364 | 365 | -1.88% | 66,500 | 167億1517万 | -2.41% | 10.52 | 1.14 |
| 04/15 | 368 | 372 | 368 | 372 | +0.54% | 39,000 | 170億3574万 | -0.8% | 10.73 | 1.16 |
| 04/12 | 372 | 373 | 369 | 370 | 0% | 60,500 | 169億4415万 | -1.33% | 10.67 | 1.15 |
| 04/11 | 368 | 373 | 368 | 370 | 0% | 32,200 | 169億4415万 | -1.33% | 10.67 | 1.15 |
| 04/10 | 371 | 372 | 370 | 370 | -0.54% | 36,200 | 169億4415万 | -1.6% | 10.67 | 1.15 |
| 04/09 | 368 | 372 | 367 | 372 | +0.81% | 90,100 | 170億3574万 | -1.06% | 10.73 | 1.16 |
| 04/08 | 363 | 369 | 363 | 369 | +1.93% | 68,700 | 168億9835万 | -1.86% | 10.64 | 1.15 |
| 04/05 | 363 | 365 | 360 | 362 | -0.55% | 54,700 | 165億7779万 | -3.72% | 10.44 | 1.13 |
| 04/04 | 367 | 367 | 363 | 364 | +0.28% | 76,300 | 166億6938万 | -3.45% | 10.5 | 1.13 |
| 04/03 | 361 | 365 | 359 | 363 | 0% | 113,300 | 166億2358万 | -3.71% | 10.47 | 1.13 |
| 04/02 | 371 | 372 | 363 | 363 | -1.89% | 147,800 | 166億2358万 | -3.97% | 10.47 | 1.13 |
| 04/01 | 376 | 377 | 370 | 370 | -1.86% | 98,600 | 169億4415万 | -2.37% | 10.67 | 1.15 |
| 03/29 | 375 | 379 | 375 | 377 | +0.53% | 62,800 | 172億6471万 | -0.53% | 12.62 | 1.19 |
| 03/28 | 375 | 377 | 373 | 375 | -2.6% | 94,900 | 171億7312万 | -1.06% | 12.55 | 1.18 |
| 03/27 | 388 | 389 | 384 | 385 | -0.26% | 134,400 | 176億3107万 | +1.58% | 12.89 | 1.21 |
| 03/26 | 382 | 388 | 381 | 386 | +1.31% | 154,700 | 176億7687万 | +1.85% | 12.92 | 1.22 |
| 03/25 | 383 | 384 | 380 | 381 | -0.52% | 104,400 | 174億4789万 | +0.79% | 12.75 | 1.2 |
| 03/22 | 385 | 385 | 382 | 383 | -0.26% | 130,600 | 175億3948万 | +1.32% | 12.82 | 1.21 |
| 03/21 | 384 | 385 | 383 | 384 | +0.26% | 107,000 | 175億8528万 | +1.86% | 12.85 | 1.21 |
| 03/19 | 382 | 383 | 379 | 383 | +0.79% | 108,000 | 175億3948万 | +1.59% | 12.82 | 1.21 |
| 03/18 | 381 | 382 | 380 | 380 | 0% | 69,400 | 174億210万 | +0.8% | 12.72 | 1.2 |
| 03/15 | 379 | 380 | 377 | 380 | 0% | 69,100 | 174億210万 | +0.8% | 12.72 | 1.2 |
| 03/14 | 379 | 380 | 377 | 380 | +0.53% | 67,500 | 174億210万 | +1.06% | 12.72 | 1.2 |
| 03/13 | 379 | 380 | 375 | 378 | -0.26% | 112,300 | 173億1051万 | +0.53% | 12.65 | 1.19 |
| 03/12 | 374 | 379 | 371 | 379 | +1.61% | 102,500 | 173億5630万 | +0.8% | 12.69 | 1.2 |
| 03/11 | 378 | 380 | 372 | 373 | -1.32% | 121,000 | 170億8153万 | -0.53% | 12.49 | 1.18 |
| 03/08 | 373 | 379 | 372 | 378 | +0.27% | 131,300 | 173億1051万 | +0.8% | 12.65 | 1.19 |
| 03/07 | 379 | 380 | 375 | 377 | 0% | 77,900 | 172億6471万 | +0.53% | 12.62 | 1.19 |
| 03/06 | 373 | 379 | 373 | 377 | +0.53% | 105,400 | 172億6471万 | +0.53% | 12.62 | 1.19 |
| 03/05 | 373 | 377 | 372 | 375 | +0.81% | 59,600 | 171億7312万 | 0% | 12.55 | 1.18 |
| 03/04 | 376 | 376 | 371 | 372 | -1.33% | 139,100 | 170億3574万 | -0.53% | 12.45 | 1.17 |
| 03/01 | 379 | 379 | 376 | 377 | -0.26% | 79,900 | 172億6471万 | +0.8% | 12.62 | 1.19 |
| 02/29 | 379 | 380 | 378 | 378 | -0.26% | 62,200 | 173億1051万 | +1.07% | 12.65 | 1.19 |
| 02/28 | 378 | 381 | 378 | 379 | 0% | 94,000 | 173億5630万 | +1.34% | 12.69 | 1.2 |
| 02/27 | 379 | 382 | 378 | 379 | +0.26% | 110,100 | 173億5630万 | +1.61% | 12.69 | 1.2 |
| 02/26 | 380 | 382 | 377 | 378 | -0.53% | 103,600 | 173億1051万 | +1.34% | 12.65 | 1.19 |
| 02/22 | 378 | 380 | 377 | 380 | +0.53% | 104,000 | 174億210万 | +1.88% | 12.72 | 1.2 |
| 02/21 | 377 | 379 | 376 | 378 | +0.27% | 56,400 | 173億1051万 | +1.61% | 12.65 | 1.19 |
| 02/20 | 375 | 382 | 375 | 377 | +0.8% | 146,000 | 172億6471万 | +1.34% | 12.62 | 1.19 |
| 02/19 | 370 | 376 | 370 | 374 | +0.54% | 124,700 | 171億2733万 | +0.54% | 12.52 | 1.18 |
| 02/16 | 372 | 374 | 370 | 372 | +0.81% | 139,700 | 170億3574万 | 0% | 12.45 | 1.17 |
| 02/15 | 371 | 372 | 366 | 369 | -0.27% | 130,000 | 168億9835万 | -0.54% | 12.35 | 1.16 |
| 02/14 | 376 | 376 | 370 | 370 | -1.6% | 135,700 | 169億4415万 | -0.27% | 12.39 | 1.17 |
| 02/13 | 377 | 379 | 373 | 376 | -0.27% | 138,100 | 172億1892万 | +1.35% | 12.59 | 1.19 |
| 02/09 | 377 | 383 | 376 | 377 | -1.31% | 184,900 | 172億6471万 | +1.62% | 12.62 | 1.19 |
| 02/08 | 390 | 391 | 377 | 382 | +2.69% | 429,300 | 174億9369万 | +3.24% | 12.79 | 1.2 |
| 02/07 | 370 | 372 | 369 | 372 | +0.81% | 141,000 | 170億3574万 | +0.81% | 12.45 | 1.17 |
| 02/06 | 369 | 372 | 369 | 369 | -0.81% | 78,400 | 168億9835万 | +0.27% | 12.35 | 1.16 |
| 02/05 | 369 | 372 | 369 | 372 | +0.81% | 54,700 | 170億3574万 | +1.09% | 12.45 | 1.17 |
| 02/02 | 373 | 373 | 367 | 369 | -1.07% | 91,500 | 168億9835万 | +0.82% | 12.35 | 1.16 |
| 02/01 | 375 | 375 | 371 | 373 | -0.53% | 61,800 | 170億8153万 | +1.91% | 12.49 | 1.18 |
| 01/31 | 370 | 375 | 370 | 375 | +1.35% | 88,300 | 171億7312万 | +2.74% | 12.55 | 1.18 |
| 01/30 | 373 | 375 | 370 | 370 | -0.8% | 83,200 | 169億4415万 | +1.65% | 12.39 | 1.17 |
| 01/29 | 369 | 374 | 369 | 373 | +1.08% | 62,400 | 170億8153万 | +2.75% | 12.49 | 1.18 |
| 01/26 | 370 | 372 | 369 | 369 | 0% | 68,000 | 168億9835万 | +1.93% | 12.35 | 1.16 |
| 01/25 | 369 | 370 | 367 | 369 | 0% | 72,000 | 168億9835万 | +2.22% | 12.35 | 1.16 |
| 01/24 | 370 | 372 | 368 | 369 | -0.54% | 84,600 | 168億9835万 | +2.5% | 12.35 | 1.16 |
| 01/23 | 373 | 375 | 371 | 371 | -0.54% | 108,700 | 169億8994万 | +3.06% | 12.42 | 1.17 |
| 01/22 | 370 | 374 | 370 | 373 | +0.81% | 89,100 | 170億8153万 | +3.9% | 12.49 | 1.18 |
| 01/19 | 372 | 373 | 369 | 370 | -0.27% | 86,900 | 169億4415万 | +3.35% | 12.39 | 1.17 |
| 01/18 | 370 | 373 | 370 | 371 | +0.27% | 66,700 | 169億8994万 | +3.92% | 12.42 | 1.17 |
| 01/17 | 373 | 375 | 370 | 370 | 0% | 109,800 | 169億4415万 | +3.93% | 12.39 | 1.17 |
| 01/16 | 373 | 375 | 370 | 370 | -0.54% | 113,200 | 169億4415万 | +4.23% | 12.39 | 1.17 |
| 01/15 | 367 | 372 | 367 | 372 | +1.36% | 130,200 | 170億3574万 | +4.79% | 12.45 | 1.17 |
| 01/12 | 369 | 372 | 366 | 367 | -0.27% | 155,300 | 168億676万 | +3.67% | 12.29 | 1.16 |
| 01/11 | 370 | 371 | 367 | 368 | +0.27% | 160,900 | 168億5256万 | +3.95% | 12.32 | 1.16 |
| 01/10 | 369 | 373 | 367 | 367 | -0.27% | 209,900 | 168億676万 | +3.97% | 12.29 | 1.16 |
| 01/09 | 368 | 370 | 366 | 368 | +0.82% | 109,300 | 168億5256万 | +4.25% | 12.32 | 1.16 |
| 01/05 | 363 | 366 | 363 | 365 | +1.11% | 122,500 | 167億1517万 | +3.69% | 12.22 | 1.15 |
| 01/04 | 357 | 362 | 356 | 361 | +1.69% | 131,200 | 165億3199万 | +2.56% | 12.08 | 1.14 |
| 2023 | ||||||||||
| 12/29 | 353 | 356 | 352 | 355 | +0.57% | 86,400 | 162億5722万 | +0.85% | 11.99 | 1.14 |
| 12/28 | 348 | 353 | 348 | 353 | +1.44% | 99,800 | 161億6563万 | 0% | 11.92 | 1.14 |
| 12/27 | 345 | 348 | 344 | 348 | +0.87% | 196,200 | 159億3666万 | -1.42% | 11.75 | 1.12 |
| 12/26 | 346 | 346 | 343 | 345 | -0.29% | 120,000 | 157億9927万 | -2.27% | 11.65 | 1.11 |
| 12/25 | 350 | 350 | 346 | 346 | -1.14% | 112,300 | 158億4507万 | -1.98% | 11.68 | 1.12 |
| 12/22 | 350 | 352 | 347 | 350 | 0% | 156,900 | 160億2825万 | -1.13% | 11.82 | 1.13 |
| 12/21 | 352 | 353 | 349 | 350 | -0.28% | 101,300 | 160億2825万 | -0.85% | 11.82 | 1.13 |
| 12/20 | 350 | 353 | 350 | 351 | +0.29% | 119,600 | 160億7404万 | -0.57% | 11.85 | 1.13 |
| 12/19 | 349 | 351 | 347 | 350 | +0.29% | 91,600 | 160億2825万 | -0.85% | 11.82 | 1.13 |
| 12/18 | 349 | 350 | 345 | 349 | -0.57% | 144,400 | 159億8245万 | -1.13% | 11.79 | 1.13 |
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 | 71 285 4/5 | 27 109 11/22 | 116,000 29,000 10/26 29,000 9/25 | - | - | +17.44% 3/17 | -29.46% 10/17 |
| 2009年 3月期 | 36 140 5/30 140 5/27 他2件 | 11 47 1/23 44 12/29 | 308,000 77,000 12/19 | - | - | +67.2% 5/7 | -38.23% 12/24 |
| 2010年 3月期 | 56 225 6/22 | 16 63 4/6 63 4/3 | 144,000 36,000 5/15 | - | - | +58.83% 6/19 | -14.59% 11/16 |
| 2011年 3月期 | 47 189 3/25 | 29 115 11/4 | 240,000 60,000 11/4 | 16億2918万 | 9億9130万 | +21.72% 3/25 | -18.47% 11/4 |
| 2012年 3月期 | 45 178 4/6 178 4/5 | 31 127 11/24 125 11/10 | 216,000 54,000 1/20 | 15億3436万 | 10億7750万 | +7.55% 1/20 | -12.83% 11/10 |
| 2013年 3月期 | 66 265 1/4 | 33 131 5/21 | 204,000 51,000 12/19 | 22億8430万 | 11億2922万 | +51.03% 12/19 | -6.25% 2/15 |
| 2014年 3月期 | 69 276 3/31 | 48 193 6/27 | 160,000 40,000 4/30 | 23億7912万 | 16億6366万 | +24.15% 5/12 | -17.1% 6/7 |
| 2015年 3月期 | 210 420 3/17 | 62 250 4/15 250 4/11 他2件 | 4,373,400 2,186,700 2/9 | 72億4080万 | 21億5500万 | +38.73% 2/12 | -9.27% 12/22 |
| 2016年 3月期 | 275 549 3/25 | 140 280 8/25 | 3,837,400 1,918,700 3/24 | 94億6476万 | 48億2720万 | +41.8% 3/24 | -10% 5/9 |
| 2017年 3月期 | 469 3/21 | 169 338 6/24 | 2,222,300 10/14 | 186億1930万 | 58億2712万 | +24.06% 3/17 | -13.45% 5/13 |
| 2018年 3月期 | 535 2/2 | 377 7/5 | 583,300 2/2 | 212億3950万 | 149億6690万 | +15.66% 1/16 | -11.7% 3/7 |
| 2019年 3月期 | 507 7/10 | 277 12/25 | 696,300 6/19 | 201億2790万 | 109億9690万 | +14.06% 6/20 | -24.57% 12/25 |
| 2020年 3月期 | 515 11/12 | 293 8/7 | 522,200 11/12 | 204億4550万 | 116億3210万 | +17.29% 10/30 | -14.71% 3/13 |
| 2021年 3月期 | 820 9/18 | 425 4/6 | 921,200 3/8 | 325億5400万 | 168億7250万 | +17.22% 9/11 | -18.05% 11/19 |
| 2022年 3月期 | 617 4/5 | 308 3/9 | 558,700 9/29 | 282億5551万 | 141億486万 | +9.02% 9/3 | -13.97% 12/2 |
| 2023年 3月期 | 364 3/9 | 284 4/26 4/25 | 431,200 10/28 | 166億6938万 | 130億578万 | +8.62% 5/9 | -7.47% 9/30 |
| 2024年 3月期 | 404 7/31 6/21 | 343 12/26 | 581,900 11/13 | 185億118万 | 157億768万 | +7.35% 5/15 | -8.62% 10/4 |
| 最新 | 357 2024/5/17 | 27,300 | 163億4881万 | -1.11% 361 | |||
年間値上がり率
- 2003/12/29 vs 2002/12/30
- -5%（0.95倍）
- 2004/12/30 vs 2003/12/29
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 34%（1.34倍）
- 2006/12/29 vs 2005/12/30
- -44%（0.56倍）
- 2007/12/28 vs 2006/12/29
- -34%（0.66倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 216%（3.16倍）
- 2010/12/30 vs 2009/12/30
- -23%（0.77倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 71%（1.71倍）
- 2013/12/30 vs 2012/12/28
- 1%（1.01倍）
- 2014/12/30 vs 2013/12/30
- 110%（2.1倍）
- 2015/12/30 vs 2014/12/30
- 40%（1.4倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- 81%（1.81倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/05/17 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
11円（2008/12/29） - 3145%（32.45倍）
357円（5/17）