株価チャート
株価
5/14
- 前日 (5/13)
- 315
- 始値
- 317
- 高値
- 331
- 安値
- 317
- 終値 +3.49%
- 326
- 出来高 +0.45%
- 356,600
乖離率
- 株価（5日）
移動平均値 - -0.91%
329 - 株価（25日）
移動平均値 - +1.56%
321 - 出来高（5日）
移動平均値 - +21.92%
292,480
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 | 317 | 331 | 317 | 326 | +3.49% | 356,600 | 185億5063万 | +1.56% | 167.39 | 3.01 |
| 05/13 | 331 | 332 | 315 | 315 | -6.53% | 355,000 | 179億2469万 | -1.56% | 161.74 | 2.91 |
| 05/10 | 334 | 337 | 327 | 337 | +0.9% | 243,400 | 191億7658万 | +5.64% | 173.04 | 3.11 |
| 05/09 | 335 | 335 | 324 | 334 | +0.6% | 228,500 | 190億586万 | +5.03% | 171.5 | 3.08 |
| 05/08 | 335 | 338 | 329 | 332 | -0.9% | 278,900 | 188億9206万 | +4.73% | 170.47 | 3.06 |
| 05/07 | 311 | 340 | 311 | 335 | +8.06% | 921,900 | 190億6277万 | +6.01% | 172.01 | 3.09 |
| 05/02 | 321 | 321 | 308 | 310 | -4.02% | 454,400 | 176億4017万 | -1.59% | 159.18 | 2.86 |
| 05/01 | 310 | 324 | 307 | 323 | +4.87% | 448,200 | 183億7992万 | +2.54% | 165.85 | 2.98 |
| 04/30 | 307 | 311 | 299 | 308 | +1.32% | 340,100 | 175億2637万 | -1.91% | 158.15 | 2.84 |
| 04/26 | 301 | 305 | 295 | 304 | +0.66% | 379,800 | 172億9875万 | -3.18% | 156.1 | 2.81 |
| 04/25 | 312 | 313 | 299 | 302 | -4.13% | 503,500 | 171億8494万 | -3.82% | 155.07 | 2.79 |
| 04/24 | 326 | 327 | 314 | 315 | -3.37% | 457,600 | 179億2469万 | +0.32% | 161.74 | 2.91 |
| 04/23 | 325 | 331 | 323 | 326 | -0.31% | 280,300 | 185億5063万 | +4.15% | 167.39 | 3.01 |
| 04/22 | 320 | 334 | 319 | 327 | +4.47% | 612,300 | 186億754万 | +4.81% | 167.91 | 3.02 |
| 04/19 | 327 | 329 | 302 | 313 | -3.99% | 706,800 | 178億1088万 | +0.97% | 160.72 | 2.89 |
| 04/18 | 329 | 338 | 324 | 326 | -1.51% | 398,000 | 185億5063万 | +5.5% | 167.39 | 3.01 |
| 04/17 | 339 | 339 | 328 | 331 | -1.78% | 569,700 | 188億3515万 | +7.82% | 169.96 | 3.06 |
| 04/16 | 329 | 344 | 326 | 337 | +0.9% | 880,800 | 191億7658万 | +10.49% | 173.04 | 3.11 |
| 04/15 | 322 | 335 | 319 | 334 | +2.77% | 594,700 | 190億586万 | +10.23% | 171.5 | 3.08 |
| 04/12 | 315 | 328 | 315 | 325 | +2.52% | 333,000 | 184億9373万 | +7.97% | 166.88 | 3 |
| 04/11 | 316 | 323 | 311 | 317 | -0.63% | 232,200 | 180億3850万 | +5.67% | 162.77 | 2.93 |
| 04/10 | 312 | 326 | 312 | 319 | +2.9% | 402,300 | 181億5231万 | +7.05% | 163.8 | 2.94 |
| 04/09 | 312 | 318 | 310 | 310 | -0.96% | 321,900 | 176億4017万 | +4.73% | 159.18 | 2.86 |
| 04/08 | 305 | 313 | 302 | 313 | +4.68% | 315,800 | 178億1088万 | +6.46% | 160.72 | 2.89 |
| 04/05 | 300 | 303 | 294 | 299 | -1.97% | 367,200 | 170億1423万 | +2.05% | 153.53 | 2.76 |
| 04/04 | 305 | 307 | 300 | 305 | 0% | 294,400 | 173億5565万 | +4.45% | 156.61 | 2.82 |
| 04/03 | 305 | 308 | 296 | 305 | -0.97% | 445,000 | 173億5565万 | +4.45% | 156.61 | 2.82 |
| 04/02 | 307 | 313 | 303 | 308 | -0.32% | 306,400 | 175億2637万 | +5.84% | 158.15 | 2.84 |
| 04/01 | 311 | 315 | 308 | 309 | +0.32% | 246,200 | 175億8327万 | +6.19% | 158.66 | 2.85 |
| 03/29 | 303 | 309 | 301 | 308 | +3.36% | 160,200 | 175億2637万 | +6.21% | - | 2.84 |
| 03/28 | 305 | 309 | 298 | 298 | -2.3% | 229,000 | 169億5733万 | +2.76% | - | 2.75 |
| 03/27 | 307 | 311 | 302 | 305 | +0.66% | 225,400 | 173億5565万 | +5.17% | - | 2.82 |
| 03/26 | 308 | 311 | 303 | 303 | -1.94% | 254,900 | 172億4185万 | +4.48% | - | 2.8 |
| 03/25 | 308 | 321 | 302 | 309 | 0% | 850,600 | 175億8327万 | +6.92% | - | 2.85 |
| 03/22 | 296 | 310 | 292 | 309 | +5.1% | 646,100 | 175億8327万 | +7.67% | - | 2.85 |
| 03/21 | 301 | 302 | 294 | 294 | -1.34% | 218,700 | 167億2971万 | +3.16% | - | 2.71 |
| 03/19 | 297 | 298 | 293 | 298 | +0.34% | 156,700 | 169億5733万 | +4.93% | - | 2.75 |
| 03/18 | 286 | 301 | 285 | 297 | +4.58% | 513,400 | 169億42万 | +5.32% | - | 2.74 |
| 03/15 | 280 | 285 | 277 | 284 | +0.71% | 568,400 | 161億6067万 | +1.43% | - | 2.62 |
| 03/14 | 280 | 282 | 276 | 282 | +1.44% | 206,500 | 160億4687万 | +0.71% | - | 2.6 |
| 03/13 | 285 | 286 | 277 | 278 | -2.46% | 162,500 | 158億1925万 | -0.36% | - | 2.57 |
| 03/12 | 280 | 286 | 276 | 285 | +1.06% | 227,400 | 162億1758万 | +1.79% | - | 2.63 |
| 03/11 | 290 | 295 | 281 | 282 | -4.08% | 256,800 | 160億4687万 | +0.71% | - | 2.6 |
| 03/08 | 277 | 297 | 275 | 294 | +4.63% | 663,800 | 167億2971万 | +5.38% | - | 2.71 |
| 03/07 | 280 | 283 | 278 | 281 | +1.44% | 204,200 | 159億8996万 | +1.08% | - | 2.59 |
| 03/06 | 268 | 282 | 267 | 277 | +3.75% | 396,000 | 157億6235万 | 0% | - | 2.56 |
| 03/05 | 266 | 269 | 263 | 267 | -0.37% | 212,500 | 151億9331万 | -3.61% | - | 2.47 |
| 03/04 | 275 | 276 | 268 | 268 | -2.9% | 302,700 | 152億5021万 | -3.6% | - | 2.47 |
| 03/01 | 283 | 285 | 276 | 276 | -2.47% | 335,500 | 157億544万 | -0.72% | - | 2.55 |
| 02/29 | 289 | 290 | 282 | 283 | -3.08% | 361,700 | 161億377万 | +1.8% | - | 2.61 |
| 02/28 | 294 | 301 | 289 | 292 | -0.68% | 307,300 | 166億1590万 | +5.42% | - | 2.7 |
| 02/27 | 291 | 297 | 289 | 294 | -0.68% | 326,500 | 167億2971万 | +6.52% | - | 2.71 |
| 02/26 | 296 | 302 | 288 | 296 | 0% | 363,100 | 168億4352万 | +7.64% | - | 2.73 |
| 02/22 | 294 | 299 | 290 | 296 | +1.02% | 329,800 | 168億4352万 | +8.03% | - | 2.73 |
| 02/21 | 300 | 305 | 287 | 293 | -3.3% | 513,700 | 166億7281万 | +7.33% | - | 2.71 |
| 02/20 | 307 | 315 | 298 | 303 | -1.3% | 603,400 | 172億4185万 | +11.4% | - | 2.8 |
| 02/19 | 273 | 309 | 273 | 307 | +12.87% | 1,612,900 | 174億6946万 | +13.7% | - | 2.83 |
| 02/16 | 260 | 273 | 258 | 272 | +4.62% | 333,000 | 154億7783万 | +1.12% | - | 2.51 |
| 02/15 | 264 | 265 | 258 | 260 | -0.76% | 244,500 | 147億9498万 | -2.99% | - | 2.4 |
| 02/14 | 260 | 263 | 256 | 262 | -1.13% | 324,700 | 149億879万 | -2.6% | - | 2.42 |
| 02/13 | 260 | 269 | 259 | 265 | +3.11% | 566,500 | 150億7950万 | -1.49% | - | 2.45 |
| 02/09 | 256 | 260 | 255 | 257 | +0.39% | 233,400 | 146億2427万 | -4.81% | - | 2.37 |
| 02/08 | 263 | 263 | 253 | 256 | -3.03% | 651,600 | 145億6737万 | -5.19% | - | 2.36 |
| 02/07 | 273 | 275 | 261 | 264 | -4.35% | 680,000 | 150億2260万 | -2.58% | - | 2.44 |
| 02/06 | 281 | 285 | 276 | 276 | -2.13% | 237,100 | 157億544万 | +1.85% | - | 2.55 |
| 02/05 | 286 | 287 | 274 | 282 | -1.74% | 635,900 | 160億4687万 | +4.06% | - | 2.6 |
| 02/02 | 263 | 289 | 260 | 287 | +6.69% | 1,618,100 | 163億3139万 | +6.3% | - | 2.65 |
| 02/01 | 262 | 270 | 258 | 269 | +1.13% | 805,800 | 153億712万 | +0.37% | - | 2.48 |
| 01/31 | 265 | 266 | 261 | 266 | -0.75% | 228,800 | 151億3641万 | -0.75% | - | 2.46 |
| 01/30 | 273 | 277 | 268 | 268 | -1.47% | 325,300 | 152億5021万 | 0% | - | 2.47 |
| 01/29 | 275 | 278 | 272 | 272 | -1.09% | 299,100 | 154億7783万 | +1.49% | - | 2.51 |
| 01/26 | 277 | 283 | 273 | 275 | -0.72% | 283,100 | 156億4854万 | +2.61% | - | 2.54 |
| 01/25 | 272 | 278 | 271 | 277 | +1.84% | 322,500 | 157億6235万 | +3.36% | - | 2.56 |
| 01/24 | 269 | 272 | 267 | 272 | +0.74% | 234,100 | 154億7783万 | +1.49% | - | 2.51 |
| 01/23 | 273 | 275 | 269 | 270 | -0.74% | 140,800 | 153億6402万 | +0.75% | - | 2.49 |
| 01/22 | 265 | 272 | 262 | 272 | +3.42% | 285,900 | 154億7783万 | +1.49% | - | 2.51 |
| 01/19 | 265 | 267 | 262 | 263 | +0.77% | 240,100 | 149億6569万 | -1.87% | - | 2.43 |
| 01/18 | 263 | 265 | 261 | 261 | -1.51% | 246,700 | 148億5189万 | -2.97% | - | 2.41 |
| 01/17 | 269 | 269 | 264 | 265 | -1.12% | 377,800 | 150億7950万 | -1.85% | - | 2.45 |
| 01/16 | 269 | 274 | 268 | 268 | -0.37% | 216,200 | 152億5021万 | -0.74% | - | 2.47 |
| 01/15 | 266 | 269 | 264 | 269 | +1.13% | 173,600 | 153億712万 | -0.74% | - | 2.48 |
| 01/12 | 268 | 269 | 263 | 266 | -1.48% | 191,000 | 151億3641万 | -1.85% | - | 2.46 |
| 01/11 | 270 | 271 | 265 | 270 | 0% | 267,400 | 153億6402万 | -0.74% | - | 2.49 |
| 01/10 | 273 | 274 | 270 | 270 | -1.46% | 177,000 | 153億6402万 | -1.1% | - | 2.49 |
| 01/09 | 273 | 278 | 270 | 274 | +1.11% | 230,400 | 155億9164万 | 0% | - | 2.53 |
| 01/05 | 278 | 279 | 269 | 271 | -1.45% | 170,100 | 154億2092万 | -1.09% | - | 2.5 |
| 01/04 | 270 | 276 | 262 | 275 | +0.73% | 167,700 | 156億4854万 | -0.36% | - | 2.54 |
| 2023 | ||||||||||
| 12/29 | 272 | 274 | 267 | 273 | +0.37% | 167,500 | 155億3473万 | -1.09% | - | 2.37 |
| 12/28 | 265 | 272 | 258 | 272 | +3.42% | 190,000 | 154億7783万 | -1.81% | - | 2.36 |
| 12/27 | 254 | 265 | 254 | 263 | +3.95% | 577,000 | 149億6569万 | -5.73% | - | 2.29 |
| 12/26 | 254 | 260 | 251 | 253 | +0.4% | 364,700 | 143億9666万 | -9.64% | - | 2.2 |
| 12/25 | 260 | 260 | 252 | 252 | -1.95% | 269,100 | 143億3975万 | -10.64% | - | 2.19 |
| 12/22 | 262 | 264 | 255 | 257 | -1.91% | 371,700 | 146億2427万 | -9.51% | - | 2.23 |
| 12/21 | 270 | 270 | 262 | 262 | -4.03% | 244,600 | 149億879万 | -8.39% | - | 2.28 |
| 12/20 | 277 | 280 | 272 | 273 | -0.36% | 212,300 | 155億3473万 | -4.88% | - | 2.37 |
| 12/19 | 270 | 274 | 268 | 274 | +0.74% | 336,000 | 155億9164万 | -4.53% | - | 2.38 |
| 12/18 | 275 | 276 | 270 | 272 | -2.51% | 249,300 | 154億7783万 | -5.56% | - | 2.36 |
| 12/15 | 274 | 282 | 273 | 279 | +1.09% | 180,300 | 158億7616万 | -3.46% | - | 2.42 |
| 12/14 | 277 | 284 | 276 | 276 | +1.1% | 213,800 | 157億544万 | -4.83% | - | 2.4 |
| 12/13 | 272 | 275 | 270 | 273 | +0.37% | 190,900 | 155億3473万 | -6.19% | - | 2.37 |
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 | |
| 2009年 3月期 | 1,395 278,900 1/22 | 814 162,800 3/12 | 1,316,800 6,584 1/29 | - | - | +17.46% 4/23 | -22.64% 3/10 |
| 2010年 3月期 | 1,448 289,500 7/7 | 858 171,600 2/12 | 1,524,800 7,624 8/3 | - | - | +13.41% 6/26 | -16.15% 11/27 |
| 2011年 3月期 | 914 182,700 4/1 | 420 84,000 3/15 | 1,413,600 7,068 5/10 | 474億7276万 | 218億2656万 | +12.52% 9/3 | -20.33% 3/15 |
| 2012年 3月期 | 518 1,036 4/1 | 383 766 6/13 | 1,049,600 524,800 8/2 | 269億1942万 | 199億374万 | +16.38% 2/14 | -10.6% 11/24 |
| 2013年 3月期 | 610 1,219 3/29 | 383 765 5/24 | 411,000 205,500 2/4 | 316億7449万 | 198億7776万 | +19.73% 4/24 | -10.64% 5/22 |
| 2014年 3月期 | 1,988 3,975 2/28 | 461 922 6/27 | 3,127,600 1,563,800 12/2 | 1032億8640万 | 239億5724万 | +29.22% 12/9 | -20.21% 6/7 |
| 2015年 3月期 | 2,659 3/20 | 1,187 5/13 | 1,690,000 11/20 | 1294億2709万 | 616億8601万 | +35.26% 3/19 | -13.81% 10/14 |
| 2016年 3月期 | 2,772 12/8 | 1,680 9/10 | 1,903,300 6/19 | 1349億2737万 | 817億7416万 | +19.17% 10/6 | -16.72% 9/8 |
| 2017年 3月期 | 3,165 8/3 | 2,161 2/7 | 1,428,900 2/3 | 1540億5669万 | 1051億8689万 | +8.85% 10/19 | -13.18% 11/15 |
| 2018年 3月期 | 2,315 4/5 | 1,296 12/27 | 3,075,900 11/1 | 1126億8285万 | 630億8292万 | +8.89% 3/9 | -17.49% 11/7 |
| 2019年 3月期 | 1,609 5/8 | 623 12/25 | 7,822,900 5/11 | 783億1823万 | 303億2458万 | +16.76% 7/31 | -34.58% 5/11 |
| 2020年 3月期 | 1,100 11/27 | 463 3/17 | 3,741,300 5/23 | 535億4261万 | 225億3657万 | +30.53% 11/1 | -34.6% 3/13 |
| 2021年 3月期 | 910 10/8 | 441 8/3 | 6,193,800 10/29 | 442億9434万 | 214億6571万 | +28.06% 9/7 | -33.36% 7/31 |
| 2022年 3月期 | 636 11/12 | 349 1/28 | 2,658,200 11/8 | 356億9518万 | 195億8745万 | +15.74% 9/10 | -19.71% 12/2 |
| 2023年 3月期 | 507 10/17 | 313 3/16 | 2,958,100 8/4 | 284億5512万 | 178億1088万 | +26.05% 8/9 | -10.86% 3/16 |
| 2024年 3月期 | 409 6/14 | 244 10/24 | 3,419,300 11/2 | 232億7365万 | 138億8452万 | +13.62% 2/19 | -17.11% 10/23 |
| 最新 | 326 2024/5/14 | 356,600 | 185億5063万 | +1.56% 321 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -16%（0.84倍）
- 2010/12/30 vs 2009/12/30
- -41%（0.59倍）
- 2011/12/30 vs 2010/12/30
- -30%（0.7倍）
- 2012/12/28 vs 2011/12/30
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- 253%（3.53倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- 51%（1.51倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- -42%（0.58倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- -46%（0.54倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/05/14 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
244円（2023/10/24） - 34%（1.34倍）
326円（5/14）