株価チャート
株価
5/17
- 前日 (5/16)
- 485
- 始値
- 481
- 高値
- 490
- 安値
- 480
- 終値 -0.41%
- 483
- 出来高 -53.29%
- 33,400
乖離率
- 株価（5日）
移動平均値 - -1.23%
489 - 株価（25日）
移動平均値 - -8.17%
526 - 出来高（5日）
移動平均値 - -53.66%
72,080
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 | 481 | 490 | 480 | 483 | -0.41% | 33,400 | 225億84万 | -8.17% | 11.25 | 1.05 |
| 05/16 | 494 | 494 | 483 | 485 | -1.02% | 71,500 | 225億9401万 | -8.32% | 11.3 | 1.05 |
| 05/15 | 497 | 497 | 488 | 490 | -0.41% | 41,400 | 228億2694万 | -7.89% | 11.41 | 1.06 |
| 05/14 | 494 | 496 | 486 | 492 | -0.4% | 45,100 | 229億2011万 | -8.04% | 11.46 | 1.07 |
| 05/13 | 461 | 507 | 461 | 494 | -4.45% | 169,000 | 230億1328万 | -8.01% | 11.5 | 1.07 |
| 05/10 | 545 | 545 | 512 | 517 | -4.08% | 120,500 | 240億8475万 | -4.08% | 12.04 | 1.12 |
| 05/09 | 548 | 548 | 539 | 539 | -0.55% | 14,500 | 251億963万 | -0.19% | 12.55 | 1.17 |
| 05/08 | 536 | 550 | 536 | 542 | +1.31% | 36,300 | 252億4939万 | +0.18% | 12.62 | 1.18 |
| 05/07 | 535 | 536 | 529 | 535 | +0.94% | 41,400 | 249億2329万 | -1.47% | 12.46 | 1.16 |
| 05/02 | 529 | 534 | 528 | 530 | -0.56% | 18,000 | 246億9036万 | -2.75% | 12.34 | 1.15 |
| 05/01 | 526 | 533 | 525 | 533 | -0.19% | 16,300 | 248億3012万 | -2.56% | 12.41 | 1.16 |
| 04/30 | 531 | 535 | 522 | 534 | +1.33% | 34,900 | 248億7671万 | -2.91% | 12.44 | 1.16 |
| 04/26 | 526 | 530 | 514 | 527 | +1.15% | 41,900 | 245億5061万 | -4.36% | 12.27 | 1.14 |
| 04/25 | 529 | 529 | 521 | 521 | -1.7% | 29,700 | 242億7109万 | -5.79% | 12.13 | 1.13 |
| 04/24 | 530 | 534 | 525 | 530 | +0.19% | 40,600 | 246億9036万 | -4.68% | 12.34 | 1.15 |
| 04/23 | 526 | 535 | 526 | 529 | +0.57% | 55,800 | 246億4378万 | -5.2% | 12.32 | 1.15 |
| 04/22 | 522 | 530 | 521 | 526 | +0.38% | 76,400 | 245億402万 | -6.07% | 12.25 | 1.14 |
| 04/19 | 539 | 539 | 513 | 524 | -3.32% | 108,700 | 244億1085万 | -6.93% | 12.2 | 1.14 |
| 04/18 | 536 | 546 | 536 | 542 | +1.12% | 18,400 | 252億4939万 | -4.07% | 12.62 | 1.18 |
| 04/17 | 536 | 545 | 536 | 536 | -0.74% | 39,800 | 249億6988万 | -5.63% | 12.48 | 1.16 |
| 04/16 | 545 | 546 | 537 | 540 | -1.64% | 58,000 | 251億5622万 | -5.26% | 12.58 | 1.17 |
| 04/15 | 549 | 555 | 545 | 549 | -1.26% | 17,600 | 255億7549万 | -3.85% | 12.79 | 1.19 |
| 04/12 | 551 | 561 | 550 | 556 | +1.28% | 34,500 | 259億159万 | -2.8% | 12.95 | 1.21 |
| 04/11 | 548 | 554 | 546 | 549 | -0.9% | 19,000 | 255億7549万 | -4.02% | 12.79 | 1.19 |
| 04/10 | 560 | 560 | 553 | 554 | -1.6% | 24,000 | 258億842万 | -3.15% | 12.9 | 1.2 |
| 04/09 | 556 | 563 | 556 | 563 | +1.44% | 16,100 | 262億2769万 | -1.4% | 13.11 | 1.22 |
| 04/08 | 550 | 559 | 549 | 555 | +0.73% | 42,200 | 258億5500万 | -2.8% | 12.93 | 1.2 |
| 04/05 | 548 | 554 | 544 | 551 | -0.18% | 30,400 | 256億6866万 | -3.5% | 12.83 | 1.2 |
| 04/04 | 548 | 555 | 543 | 552 | +0.73% | 47,200 | 257億1525万 | -3.5% | 12.86 | 1.2 |
| 04/03 | 540 | 552 | 535 | 548 | +0.55% | 99,200 | 255億2890万 | -4.36% | 12.76 | 1.19 |
| 04/02 | 560 | 560 | 538 | 545 | -2.68% | 160,300 | 253億8915万 | -5.05% | 12.69 | 1.18 |
| 04/01 | 582 | 582 | 560 | 560 | -3.61% | 63,700 | 260億8793万 | -2.44% | 13.04 | 1.21 |
| 03/29 | 583 | 583 | 571 | 581 | +0.17% | 82,700 | 270億6623万 | +1.4% | 14.34 | 1.26 |
| 03/28 | 586 | 591 | 576 | 580 | -2.03% | 80,600 | 270億1964万 | +1.58% | 14.32 | 1.26 |
| 03/27 | 596 | 600 | 590 | 592 | -0.67% | 94,100 | 275億7867万 | +4.04% | 14.61 | 1.28 |
| 03/26 | 575 | 598 | 575 | 596 | +5.11% | 174,100 | 277億6501万 | +5.3% | 14.71 | 1.29 |
| 03/25 | 584 | 589 | 567 | 567 | -3.74% | 70,600 | 264億1403万 | +0.71% | 14 | 1.23 |
| 03/22 | 581 | 590 | 573 | 589 | +1.9% | 62,500 | 274億3891万 | +5.18% | 14.54 | 1.28 |
| 03/21 | 586 | 587 | 578 | 578 | -1.03% | 71,900 | 269億2647万 | +3.77% | 14.27 | 1.25 |
| 03/19 | 587 | 588 | 579 | 584 | -0.34% | 77,500 | 272億599万 | +5.23% | 14.42 | 1.27 |
| 03/18 | 593 | 593 | 584 | 586 | -0.85% | 73,400 | 272億9916万 | +6.35% | 14.46 | 1.27 |
| 03/15 | 589 | 593 | 585 | 591 | +0.68% | 83,100 | 275億3208万 | +8.04% | 14.59 | 1.28 |
| 03/14 | 600 | 600 | 584 | 587 | -2.17% | 73,000 | 273億4574万 | +8.1% | 14.49 | 1.27 |
| 03/13 | 599 | 605 | 585 | 600 | +1.69% | 133,200 | 279億5136万 | +11.32% | 14.81 | 1.3 |
| 03/12 | 568 | 590 | 559 | 590 | +3.87% | 72,800 | 274億8550万 | +10.49% | 14.56 | 1.28 |
| 03/11 | 570 | 570 | 556 | 568 | -0.87% | 53,300 | 264億6062万 | +7.17% | 14.02 | 1.23 |
| 03/08 | 550 | 575 | 550 | 573 | +3.8% | 83,500 | 266億9354万 | +8.73% | 14.14 | 1.24 |
| 03/07 | 550 | 557 | 546 | 552 | +0.36% | 62,500 | 257億1525万 | +5.54% | 13.63 | 1.2 |
| 03/06 | 540 | 555 | 539 | 550 | +1.48% | 71,400 | 256億2208万 | +5.77% | 13.58 | 1.19 |
| 03/05 | 543 | 548 | 532 | 542 | -1.99% | 63,300 | 252億4939万 | +4.63% | 13.38 | 1.18 |
| 03/04 | 569 | 569 | 548 | 553 | -3.32% | 81,400 | 257億6183万 | +7.17% | 13.65 | 1.2 |
| 03/01 | 573 | 578 | 566 | 572 | +1.24% | 54,100 | 266億4696万 | +11.5% | 14.12 | 1.24 |
| 02/29 | 572 | 579 | 562 | 565 | -0.18% | 66,900 | 263億2086万 | +11% | 13.95 | 1.23 |
| 02/28 | 578 | 589 | 565 | 566 | -1.57% | 155,000 | 263億6744万 | +11.86% | 13.97 | 1.23 |
| 02/27 | 557 | 591 | 554 | 575 | +3.6% | 275,100 | 267億8672万 | +14.09% | 14.19 | 1.25 |
| 02/26 | 540 | 558 | 530 | 555 | +2.78% | 230,800 | 258億5500万 | +11% | 13.7 | 1.2 |
| 02/22 | 530 | 540 | 523 | 540 | +3.25% | 82,000 | 251億5622万 | +8.65% | 13.33 | 1.17 |
| 02/21 | 528 | 529 | 518 | 523 | -0.19% | 35,300 | 243億6426万 | +5.66% | 12.91 | 1.13 |
| 02/20 | 523 | 529 | 517 | 524 | +0.38% | 50,400 | 244億1085万 | +6.07% | 12.93 | 1.14 |
| 02/19 | 514 | 522 | 509 | 522 | +1.36% | 43,400 | 243億1768万 | +5.67% | 12.88 | 1.13 |
| 02/16 | 498 | 517 | 498 | 515 | +3.41% | 54,200 | 239億9158万 | +4.67% | 12.71 | 1.12 |
| 02/15 | 514 | 514 | 498 | 498 | -1.58% | 121,300 | 231億9962万 | +1.22% | 12.29 | 1.08 |
| 02/14 | 534 | 534 | 506 | 506 | -6.99% | 171,700 | 235億7231万 | +2.85% | 12.49 | 1.1 |
| 02/13 | 501 | 546 | 501 | 544 | +13.57% | 408,000 | 253億4256万 | +10.57% | 13.43 | 1.18 |
| 02/09 | 482 | 484 | 476 | 479 | -1.44% | 69,900 | 223億1450万 | -2.24% | 11.82 | 1.04 |
| 02/08 | 487 | 487 | 480 | 486 | -0.21% | 44,700 | 226億4060万 | -1.02% | 12 | 1.05 |
| 02/07 | 484 | 489 | 483 | 487 | +0.41% | 19,100 | 226億8718万 | -0.81% | 12.02 | 1.06 |
| 02/06 | 489 | 489 | 484 | 485 | -0.82% | 33,900 | 225億9401万 | -1.42% | 11.97 | 1.05 |
| 02/05 | 485 | 493 | 485 | 489 | +1.66% | 57,700 | 227億8035万 | -0.61% | 12.07 | 1.06 |
| 02/02 | 486 | 486 | 481 | 481 | -0.62% | 19,800 | 224億767万 | -2.24% | 11.87 | 1.04 |
| 02/01 | 486 | 486 | 480 | 484 | -0.62% | 23,700 | 225億4743万 | -1.63% | 11.95 | 1.05 |
| 01/31 | 482 | 487 | 478 | 487 | +1.04% | 38,200 | 226億8718万 | -1.22% | 12.02 | 1.06 |
| 01/30 | 488 | 488 | 482 | 482 | -1.63% | 30,800 | 224億5425万 | -2.03% | 11.9 | 1.05 |
| 01/29 | 486 | 490 | 485 | 490 | +1.24% | 41,300 | 228億2694万 | -0.61% | 12.1 | 1.06 |
| 01/26 | 488 | 488 | 484 | 484 | -1.02% | 33,100 | 225億4743万 | -1.83% | 11.95 | 1.05 |
| 01/25 | 484 | 491 | 484 | 489 | +1.66% | 32,600 | 227億8035万 | -0.61% | 12.07 | 1.06 |
| 01/24 | 487 | 490 | 480 | 481 | -1.84% | 63,800 | 224億767万 | -2.04% | 11.87 | 1.04 |
| 01/23 | 495 | 495 | 488 | 490 | -0.61% | 34,700 | 228億2694万 | 0% | 12.1 | 1.06 |
| 01/22 | 488 | 496 | 488 | 493 | +1.65% | 33,000 | 229億6670万 | +0.82% | 12.17 | 1.07 |
| 01/19 | 492 | 493 | 483 | 485 | -1.22% | 44,600 | 225億9401万 | -0.41% | 11.97 | 1.05 |
| 01/18 | 489 | 494 | 489 | 491 | +0.41% | 20,600 | 228億7352万 | +1.03% | 12.12 | 1.07 |
| 01/17 | 497 | 502 | 489 | 489 | -1.21% | 60,600 | 227億8035万 | +1.03% | 12.07 | 1.06 |
| 01/16 | 508 | 509 | 494 | 495 | -2.37% | 45,100 | 230億5987万 | +2.7% | 12.22 | 1.07 |
| 01/15 | 498 | 509 | 497 | 507 | +2.63% | 46,900 | 236億1889万 | +5.63% | 12.51 | 1.1 |
| 01/12 | 504 | 505 | 493 | 494 | -1.4% | 37,700 | 230億1328万 | +3.35% | 12.19 | 1.07 |
| 01/11 | 501 | 503 | 497 | 501 | +0.2% | 34,400 | 233億3938万 | +5.25% | 12.37 | 1.09 |
| 01/10 | 500 | 505 | 500 | 500 | 0% | 43,400 | 232億9280万 | +5.49% | 12.34 | 1.08 |
| 01/09 | 504 | 504 | 496 | 500 | +0.81% | 39,200 | 232億9280万 | +5.93% | 12.34 | 1.08 |
| 01/05 | 510 | 510 | 496 | 496 | -2.36% | 38,000 | 231億645万 | +5.53% | 12.24 | 1.08 |
| 01/04 | 503 | 508 | 495 | 508 | +2.63% | 73,600 | 236億6548万 | +8.32% | 12.54 | 1.1 |
| 2023 | ||||||||||
| 12/29 | 497 | 497 | 491 | 495 | 0% | 18,400 | 230億5987万 | +5.77% | 12.22 | 1.08 |
| 12/28 | 492 | 496 | 491 | 495 | -0.6% | 46,500 | 230億5987万 | +6.22% | 12.22 | 1.08 |
| 12/27 | 491 | 498 | 488 | 498 | +1.63% | 55,400 | 231億9962万 | +7.1% | 12.29 | 1.09 |
| 12/26 | 485 | 490 | 480 | 490 | +1.24% | 42,700 | 228億2694万 | +5.6% | 12.1 | 1.07 |
| 12/25 | 493 | 494 | 480 | 484 | -1.43% | 49,600 | 225億4743万 | +4.54% | 11.95 | 1.05 |
| 12/22 | 485 | 493 | 485 | 491 | +1.45% | 27,700 | 228億7352万 | +6.05% | 12.12 | 1.07 |
| 12/21 | 493 | 495 | 484 | 484 | -2.81% | 56,800 | 225億4743万 | +4.76% | 11.95 | 1.05 |
| 12/20 | 487 | 511 | 487 | 498 | +2.47% | 215,000 | 231億9962万 | +8.03% | 12.29 | 1.09 |
| 12/19 | 470 | 486 | 469 | 486 | +3.4% | 76,600 | 226億4060万 | +5.65% | 12 | 1.06 |
| 12/18 | 457 | 471 | 446 | 470 | +2.4% | 105,400 | 218億9523万 | +2.4% | 11.6 | 1.02 |
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 | 253 1,010 12/17 | 146 583 2/19 | 119,200 29,800 1/28 | - | - | +17.84% 3/10 | -20.35% 2/19 |
| 2009年 3月期 | 175 700 5/19 | 60 240 10/10 240 10/9 | 133,200 33,300 10/9 | - | - | +21.03% 1/29 | -40.72% 10/10 |
| 2010年 3月期 | 148 590 6/8 | 86 346 3/29 345 3/19 | 256,000 64,000 3/23 | - | - | +27.07% 6/5 | -13.84% 3/2 |
| 2011年 3月期 | 150 598 3/24 | 78 310 8/9 | 294,800 73,700 3/23 | 66億7128万 | 34億5836万 | +36.13% 3/23 | -11% 4/20 |
| 2012年 3月期 | 204 817 3/19 | 93 371 8/9 | 346,800 86,700 3/15 | 91億1445万 | 41億3887万 | +33.88% 3/19 | -15.66% 5/25 |
| 2013年 3月期 | 330 1,320 3/18 | 113 450 9/13 450 9/11 | 280,400 70,100 3/18 | 147億2592万 | 50億2020万 | +40.83% 3/18 | -13.58% 5/16 |
| 2014年 3月期 | 882 1,763 1/28 | 230 460 4/2 | 595,400 297,700 1/17 | 393億3605万 | 102億6352万 | +36.25% 1/17 | -23.93% 6/7 |
| 2015年 3月期 | 1,197 1/5 | 654 1,308 4/15 | 860,700 1/29 | 538億2190万 | 291億8409万 | +24.95% 1/5 | -19.54% 2/13 |
| 2016年 3月期 | 847 4/27 | 306 2/12 | 295,500 5/8 | 382億308万 | 138億6302万 | +20.4% 3/15 | -22.95% 2/12 |
| 2017年 3月期 | 659 11/30 | 365 4/8 | 729,800 4/28 | 298億5533万 | 164億6296万 | +16.54% 11/30 | -10% 6/16 |
| 2018年 3月期 | 735 11/6 | 510 4/26 | 462,500 5/30 | 333億7458万 | 231億5787万 | +8.05% 11/6 | -10.52% 3/23 |
| 2019年 3月期 | 777 7/10 | 600 10/26 | 261,000 12/5 | 353億1278万 | 272億6856万 | +13.26% 12/5 | -7.28% 10/16 |
| 2020年 3月期 | 828 7/5 7/4 | 372 3/13 | 536,700 10/29 | 376億4717万 | 173億2664万 | +9.09% 6/12 | -28.61% 3/13 |
| 2021年 3月期 | 634 3/30 3/29 | 379 4/6 | 220,000 1/28 | 295億2981万 | 176億5268万 | +16.81% 5/13 | -10.45% 4/28 |
| 2022年 3月期 | 618 4/1 | 348 3/8 | 84,700 2/15 | 287億8458万 | 162億1178万 | +7% 9/27 | -9.79% 8/16 |
| 2023年 3月期 | 467 8/15 | 328 5/12 | 213,300 10/28 | 217億5547万 | 152億8007万 | +16.76% 8/15 | -7.34% 5/12 |
| 2024年 3月期 | 605 3/13 | 404 4/6 | 408,000 2/13 | 281億8428万 | 188億2058万 | +15.7% 5/22 | -9.01% 10/4 |
| 最新 | 483 2024/5/17 | 33,400 | 225億84万 | -8.17% 526 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- 21%（1.21倍）
- 2012/12/28 vs 2011/12/30
- 79%（1.79倍）
- 2013/12/30 vs 2012/12/28
- 202%（3.02倍）
- 2014/12/30 vs 2013/12/30
- 91%（1.91倍）
- 2015/12/30 vs 2014/12/30
- -55%（0.45倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 7%（1.07倍）
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/05/17 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
60円（2008/10/10） - 705%（8.05倍）
483円（5/17）