株価チャート
株価
5/17
- 前日 (5/16)
- 477
- 始値
- 478
- 高値
- 488
- 安値
- 475
- 終値 +0.84%
- 481
- 出来高 -21.16%
- 14,900
乖離率
- 株価（5日）
移動平均値 - -0.62%
484 - 株価（25日）
移動平均値 - +10.83%
434 - 出来高（5日）
移動平均値 - -52.12%
31,120
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 | 478 | 488 | 475 | 481 | +0.84% | 14,900 | 33億8816万 | +10.83% | 9.09 | 1.68 |
| 05/16 | 500 | 500 | 476 | 477 | -3.44% | 18,900 | 33億5998万 | +10.67% | 9.01 | 1.67 |
| 05/15 | 499 | 500 | 483 | 494 | +1.23% | 25,800 | 34億7973万 | +15.42% | 9.33 | 1.73 |
| 05/14 | 476 | 492 | 476 | 488 | +1.67% | 39,400 | 34億3747万 | +14.82% | 9.22 | 1.71 |
| 05/13 | 475 | 482 | 465 | 480 | +4.12% | 56,600 | 33億8112万 | +13.74% | 9.07 | 1.68 |
| 05/10 | 437 | 467 | 431 | 461 | +5.73% | 36,200 | 32億4728万 | +10.02% | 8.71 | 1.61 |
| 05/09 | 430 | 436 | 426 | 436 | +1.4% | 5,200 | 30億7118万 | +4.56% | 8.24 | 1.53 |
| 05/08 | 426 | 432 | 425 | 430 | +1.18% | 8,800 | 30億2892万 | +3.37% | 8.12 | 1.51 |
| 05/07 | 428 | 430 | 423 | 425 | -0.47% | 8,500 | 29億9370万 | +2.41% | 8.03 | 1.49 |
| 05/02 | 425 | 427 | 421 | 427 | +0.71% | 5,200 | 30億778万 | +3.14% | 8.07 | 1.5 |
| 05/01 | 425 | 428 | 421 | 424 | -0.47% | 6,900 | 29億8665万 | +2.42% | 8.01 | 1.49 |
| 04/30 | 424 | 427 | 423 | 426 | +1.67% | 8,000 | 30億74万 | +2.9% | 8.05 | 1.49 |
| 04/26 | 425 | 428 | 419 | 419 | -1.41% | 40,000 | 29億5143万 | +1.21% | 7.91 | 1.47 |
| 04/25 | 422 | 425 | 418 | 425 | +0.95% | 9,400 | 29億9370万 | +2.66% | 8.03 | 1.49 |
| 04/24 | 421 | 423 | 417 | 421 | 0% | 8,200 | 29億6552万 | +1.69% | 7.95 | 1.47 |
| 04/23 | 416 | 422 | 416 | 421 | +0.72% | 4,500 | 29億6552万 | +1.69% | 7.95 | 1.47 |
| 04/22 | 418 | 421 | 417 | 418 | +0.97% | 5,300 | 29億4439万 | +0.97% | 7.9 | 1.46 |
| 04/19 | 415 | 417 | 413 | 414 | +0.24% | 4,500 | 29億1621万 | 0% | 7.82 | 1.45 |
| 04/18 | 416 | 416 | 413 | 413 | -0.72% | 3,400 | 29億917万 | -0.24% | 7.8 | 1.45 |
| 04/17 | 419 | 420 | 414 | 416 | +0.24% | 7,800 | 29億3030万 | +0.48% | 7.86 | 1.46 |
| 04/16 | 412 | 420 | 410 | 415 | +0.73% | 14,300 | 29億2326万 | +0.48% | 7.84 | 1.45 |
| 04/15 | 410 | 416 | 410 | 412 | +0.49% | 7,000 | 29億212万 | -0.24% | 7.78 | 1.44 |
| 04/12 | 410 | 412 | 407 | 410 | +0.99% | 6,500 | 28億8804万 | -0.73% | 7.74 | 1.44 |
| 04/11 | 408 | 414 | 406 | 406 | -0.49% | 13,200 | 28億5986万 | -1.69% | 7.67 | 1.42 |
| 04/10 | 409 | 412 | 408 | 408 | -0.24% | 2,500 | 28億7395万 | -1.21% | 7.71 | 1.43 |
| 04/09 | 411 | 412 | 408 | 409 | -0.24% | 2,600 | 28億8099万 | -0.97% | 7.73 | 1.43 |
| 04/08 | 413 | 413 | 410 | 410 | 0% | 2,600 | 28億8804万 | -0.73% | 7.74 | 1.44 |
| 04/05 | 409 | 411 | 407 | 410 | +0.24% | 3,500 | 28億8804万 | -0.73% | 7.74 | 1.44 |
| 04/04 | 409 | 410 | 407 | 409 | +0.49% | 3,000 | 28億8099万 | -0.97% | 7.73 | 1.43 |
| 04/03 | 410 | 410 | 402 | 407 | -0.25% | 17,900 | 28億6690万 | -1.45% | 7.69 | 1.43 |
| 04/02 | 410 | 410 | 408 | 408 | -0.73% | 2,800 | 28億7395万 | -1.21% | 7.71 | 1.43 |
| 04/01 | 413 | 413 | 409 | 411 | 0% | 4,500 | 28億9508万 | -0.48% | 7.76 | 1.44 |
| 03/29 | 411 | 413 | 409 | 411 | 0% | 11,400 | 28億9508万 | -0.48% | 14.56 | 1.44 |
| 03/28 | 416 | 418 | 409 | 411 | -3.52% | 22,800 | 28億9508万 | -0.48% | 14.56 | 1.44 |
| 03/27 | 426 | 429 | 425 | 426 | +1.43% | 51,900 | 30億74万 | +3.15% | 15.09 | 1.49 |
| 03/26 | 426 | 427 | 420 | 420 | -0.94% | 18,600 | 29億5848万 | +1.94% | 14.88 | 1.47 |
| 03/25 | 423 | 424 | 421 | 424 | +0.95% | 13,700 | 29億8665万 | +2.91% | 15.02 | 1.49 |
| 03/22 | 421 | 423 | 420 | 420 | 0% | 6,000 | 29億5848万 | +2.19% | 14.88 | 1.47 |
| 03/21 | 422 | 422 | 418 | 420 | -0.24% | 6,700 | 29億5848万 | +2.44% | 14.88 | 1.47 |
| 03/19 | 417 | 422 | 414 | 421 | +1.2% | 18,100 | 29億6552万 | +2.68% | 14.91 | 1.47 |
| 03/18 | 417 | 417 | 414 | 416 | -0.24% | 5,700 | 29億3030万 | +1.46% | 14.73 | 1.46 |
| 03/15 | 412 | 417 | 410 | 417 | +0.72% | 7,700 | 29億3734万 | +1.71% | 14.77 | 1.46 |
| 03/14 | 413 | 414 | 412 | 414 | +0.73% | 3,500 | 29億1621万 | +1.22% | 14.66 | 1.45 |
| 03/13 | 411 | 416 | 405 | 411 | 0% | 42,300 | 28億9508万 | +0.49% | 14.56 | 1.44 |
| 03/12 | 412 | 412 | 408 | 411 | -0.24% | 8,100 | 28億9508万 | +0.24% | 14.56 | 1.44 |
| 03/11 | 410 | 412 | 407 | 412 | +1.23% | 10,800 | 29億212万 | +0.49% | 14.59 | 1.44 |
| 03/08 | 409 | 411 | 407 | 407 | 0% | 7,800 | 28億6690万 | -0.73% | 14.41 | 1.43 |
| 03/07 | 410 | 410 | 406 | 407 | -0.25% | 14,400 | 28億6690万 | -0.73% | 14.41 | 1.43 |
| 03/06 | 410 | 410 | 407 | 408 | -0.49% | 7,900 | 28億7395万 | -0.49% | 14.45 | 1.43 |
| 03/05 | 410 | 410 | 407 | 410 | +0.74% | 4,100 | 28億8804万 | -0.24% | 14.52 | 1.44 |
| 03/04 | 412 | 412 | 407 | 407 | -0.49% | 7,500 | 28億6690万 | -0.97% | 14.41 | 1.43 |
| 03/01 | 412 | 412 | 407 | 409 | 0% | 4,800 | 28億8099万 | -0.49% | 14.49 | 1.43 |
| 02/29 | 412 | 412 | 408 | 409 | -0.24% | 7,100 | 28億8099万 | -0.73% | 14.49 | 1.43 |
| 02/28 | 408 | 410 | 408 | 410 | +0.49% | 4,700 | 28億8804万 | -0.49% | 14.52 | 1.44 |
| 02/27 | 410 | 411 | 406 | 408 | +0.25% | 8,600 | 28億7395万 | -0.97% | 14.45 | 1.43 |
| 02/26 | 412 | 412 | 406 | 407 | -0.25% | 10,500 | 28億6690万 | -1.21% | 14.41 | 1.43 |
| 02/22 | 408 | 410 | 406 | 408 | +0.49% | 4,400 | 28億7395万 | -1.21% | 14.45 | 1.43 |
| 02/21 | 410 | 410 | 405 | 406 | -0.25% | 7,600 | 28億5986万 | -1.69% | 14.38 | 1.42 |
| 02/20 | 411 | 411 | 407 | 407 | -0.97% | 7,100 | 28億6690万 | -1.45% | 14.41 | 1.43 |
| 02/19 | 410 | 411 | 408 | 411 | +0.74% | 4,300 | 28億9508万 | -0.72% | 14.56 | 1.44 |
| 02/16 | 406 | 411 | 405 | 408 | +0.49% | 8,900 | 28億7395万 | -1.45% | 14.45 | 1.43 |
| 02/15 | 413 | 414 | 406 | 406 | -1.46% | 11,300 | 28億5986万 | -2.17% | 14.38 | 1.42 |
| 02/14 | 412 | 416 | 412 | 412 | 0% | 5,200 | 29億212万 | -0.72% | 14.59 | 1.44 |
| 02/13 | 415 | 415 | 412 | 412 | +0.24% | 5,200 | 29億212万 | -0.72% | 14.59 | 1.44 |
| 02/09 | 412 | 414 | 410 | 411 | -0.48% | 7,100 | 28億9508万 | -1.2% | 14.56 | 1.44 |
| 02/08 | 413 | 414 | 412 | 413 | 0% | 2,700 | 29億917万 | -0.72% | 14.63 | 1.45 |
| 02/07 | 414 | 415 | 412 | 413 | -0.24% | 2,500 | 29億917万 | -0.72% | 14.63 | 1.45 |
| 02/06 | 415 | 415 | 411 | 414 | +0.49% | 4,800 | 29億1621万 | -0.48% | 14.66 | 1.45 |
| 02/05 | 417 | 417 | 411 | 412 | -0.48% | 8,400 | 29億212万 | -0.96% | 14.59 | 1.44 |
| 02/02 | 414 | 415 | 405 | 414 | +0.49% | 10,300 | 29億1621万 | -0.48% | 14.66 | 1.45 |
| 02/01 | 410 | 416 | 407 | 412 | -2.14% | 20,300 | 29億212万 | -0.96% | 14.59 | 1.44 |
| 01/31 | 414 | 425 | 413 | 421 | +2.68% | 22,700 | 29億6552万 | +1.45% | 14.91 | 1.47 |
| 01/30 | 421 | 423 | 410 | 410 | -2.38% | 29,900 | 28億8804万 | -1.2% | 14.52 | 1.44 |
| 01/29 | 419 | 420 | 418 | 420 | +0.72% | 4,300 | 29億5848万 | +1.2% | 14.88 | 1.47 |
| 01/26 | 418 | 419 | 415 | 417 | 0% | 6,400 | 29億3734万 | +0.72% | 14.77 | 1.46 |
| 01/25 | 416 | 418 | 416 | 417 | +0.48% | 3,000 | 29億3734万 | +0.72% | 14.77 | 1.46 |
| 01/24 | 419 | 419 | 415 | 415 | -0.24% | 3,300 | 29億2326万 | +0.24% | 14.7 | 1.45 |
| 01/23 | 416 | 420 | 416 | 416 | 0% | 8,700 | 29億3030万 | +0.73% | 14.73 | 1.46 |
| 01/22 | 414 | 417 | 414 | 416 | +0.48% | 3,900 | 29億3030万 | +0.73% | 14.73 | 1.46 |
| 01/19 | 415 | 416 | 413 | 414 | -0.24% | 3,300 | 29億1621万 | +0.24% | 14.66 | 1.45 |
| 01/18 | 413 | 417 | 411 | 415 | +0.24% | 10,600 | 29億2326万 | +0.48% | 14.7 | 1.45 |
| 01/17 | 417 | 420 | 414 | 414 | -0.48% | 5,200 | 29億1621万 | +0.24% | 14.66 | 1.45 |
| 01/16 | 418 | 420 | 416 | 416 | 0% | 5,400 | 29億3030万 | +0.73% | 14.73 | 1.46 |
| 01/15 | 420 | 422 | 416 | 416 | -0.72% | 9,200 | 29億3030万 | +0.73% | 14.73 | 1.46 |
| 01/12 | 421 | 421 | 415 | 419 | +0.24% | 4,700 | 29億5143万 | +1.45% | 14.84 | 1.47 |
| 01/11 | 419 | 419 | 412 | 418 | +0.72% | 10,800 | 29億4439万 | +1.46% | 14.8 | 1.46 |
| 01/10 | 422 | 422 | 415 | 415 | -1.43% | 6,900 | 29億2326万 | +0.73% | 14.7 | 1.45 |
| 01/09 | 422 | 424 | 419 | 421 | -0.24% | 7,800 | 29億6552万 | +2.18% | 14.91 | 1.47 |
| 01/05 | 425 | 425 | 419 | 422 | -0.47% | 6,900 | 29億7256万 | +2.43% | 14.95 | 1.48 |
| 01/04 | 423 | 424 | 419 | 424 | +0.71% | 7,200 | 29億8665万 | +2.91% | 15.02 | 1.49 |
| 2023 | ||||||||||
| 12/29 | 413 | 421 | 413 | 421 | +1.94% | 7,500 | 29億6552万 | +2.43% | 14.91 | 1.55 |
| 12/28 | 406 | 413 | 406 | 413 | +1.23% | 4,800 | 29億917万 | +0.49% | 14.63 | 1.52 |
| 12/27 | 403 | 408 | 403 | 408 | +1.24% | 11,300 | 28億7395万 | -0.97% | 14.45 | 1.5 |
| 12/26 | 407 | 407 | 402 | 403 | -0.98% | 7,000 | 28億3873万 | -2.18% | 14.27 | 1.48 |
| 12/25 | 408 | 408 | 400 | 407 | 0% | 16,300 | 28億6690万 | -1.21% | 14.41 | 1.5 |
| 12/22 | 406 | 410 | 405 | 407 | +0.25% | 3,400 | 28億6690万 | -1.45% | 14.41 | 1.5 |
| 12/21 | 406 | 408 | 406 | 406 | -0.25% | 2,700 | 28億5986万 | -1.69% | 14.38 | 1.49 |
| 12/20 | 410 | 410 | 406 | 407 | -0.49% | 4,100 | 28億6690万 | -1.69% | 14.41 | 1.5 |
| 12/19 | 410 | 410 | 407 | 409 | -0.24% | 1,900 | 28億8099万 | -1.21% | 14.49 | 1.5 |
| 12/18 | 407 | 410 | 406 | 410 | +0.99% | 2,100 | 28億8804万 | -1.2% | 14.52 | 1.51 |
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 | 210 4/2 | 71 3/31 | 17,000 4/6 | - | - | +9.93% 8/6 | -33.89% 12/20 |
| 2009年 3月期 | 100 7/15 | 35 10/10 | 25,000 2/20 | - | - | +38.79% 12/18 | -39.8% 10/10 |
| 2010年 3月期 | 85 3/1 | 42 5/27 4/8 他2件 | 42,000 6/2 | - | - | +41.1% 3/1 | -24.33% 12/21 |
| 2011年 3月期 | 150 2/21 | 61 4/5 | 23,000 12/20 | 10億590万 | 4億906万 | +41.56% 2/21 | -23.75% 11/9 |
| 2012年 3月期 | 150 3/30 | 90 4/4 | 55,000 8/12 | 10億590万 | 6億354万 | +11.6% 6/28 | -6.56% 5/24 |
| 2013年 3月期 | 225 3/29 3/26 | 130 5/24 | 32,000 10/24 | 15億885万 | 8億7178万 | +19.05% 1/28 | -4.97% 9/28 |
| 2014年 3月期 | 315 3/31 | 197 4/18 | 76,000 12/24 | 21億2751万 | 13億2108万 | +23.27% 5/9 | -15.84% 7/12 |
| 2015年 3月期 | 665 12/22 | 300 4/1 | 40,000 12/16 | 45億2998万 | 20億2440万 | +34.75% 7/31 | -13.58% 2/5 |
| 2016年 3月期 | 887 12/2 | 558 4/8 | 114,500 12/17 | 62億4802万 | 39億3055万 | +22.43% 7/1 | -19.16% 8/26 |
| 2017年 3月期 | 717 3/28 | 575 6/27 | 26,500 9/28 | 50億5054万 | 40億5030万 | +7.5% 9/27 | -7.3% 6/16 |
| 2018年 3月期 | 834 9/26 | 679 4/12 | 99,400 9/26 | 58億7469万 | 47億8287万 | +6.87% 4/27 | -9% 10/10 |
| 2019年 3月期 | 898 8/9 | 500 12/25 | 87,900 9/25 | 63億2551万 | 35億2200万 | +10.95% 11/7 | -16.05% 12/26 |
| 2020年 3月期 | 645 7/9 | 314 3/13 | 119,600 9/26 | 45億4338万 | 22億1181万 | +18.17% 4/10 | -32.27% 3/13 |
| 2021年 3月期 | 564 6/29 | 314 12/23 12/22 | 103,700 12/4 | 39億7281万 | 22億1181万 | +10.39% 3/18 | -24.48% 12/4 |
| 2022年 3月期 | 414 9/30 | 339 4/12 | 45,300 10/28 | 29億1621万 | 23億8791万 | +5.31% 11/4 | -7.85% 10/21 |
| 2023年 3月期 | 430 10/26 | 360 11/9 11/8 | 80,200 7/28 | 30億2892万 | 25億3584万 | +7.63% 10/20 | -8.65% 11/8 |
| 2024年 3月期 | 455 9/27 | 395 6/1 5/31 他3件 | 51,900 3/27 | 32億502万 | 27億8238万 | +6.1% 9/27 | -4.92% 10/3 |
| 最新 | 481 2024/5/17 | 14,900 | 33億8816万 | +10.83% 434 | |||
年間値上がり率
- 2008/12/26 vs 2007/12/28
- -16%（0.84倍）
- 2009/12/28 vs 2008/12/26
- -27%（0.73倍）
- 2010/12/28 vs 2009/12/28
- 65%（1.65倍）
- 2011/12/30 vs 2010/12/28
- 26%（1.26倍）
- 2012/12/28 vs 2011/12/30
- 28%（1.28倍）
- 2013/12/30 vs 2012/12/28
- 50%（1.5倍）
- 2014/12/30 vs 2013/12/30
- 171%（2.71倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/05/17 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
35円（2008/10/10） - 1274%（13.74倍）
481円（5/17）