株価チャート
株価
5/17
- 前日 (5/16)
- 378
- 始値
- 381
- 高値
- 388
- 安値
- 359
- 終値 -4.5%
- 361
- 出来高 -77.3%
- 1,723,900
乖離率
- 株価（5日）
移動平均値 - -11.3%
407 - 株価（25日）
移動平均値 - -7.2%
389 - 出来高（5日）
移動平均値 - -32.47%
2,552,820
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 | 381 | 388 | 359 | 361 | -4.5% | 1,723,900 | 2007億9484万 | -7.2% | 100.4 | 10.28 |
| 05/16 | 342 | 387 | 342 | 378 | -10.43% | 7,593,700 | 2102億5055万 | -3.08% | 105.13 | 10.77 |
| 05/15 | 443 | 449 | 410 | 422 | -4.31% | 1,477,200 | 2347億2416万 | +7.93% | 117.36 | 12.02 |
| 05/14 | 435 | 446 | 431 | 441 | +1.38% | 1,002,400 | 2452億9231万 | +13.08% | 122.65 | 12.56 |
| 05/13 | 433 | 435 | 420 | 435 | +0.46% | 966,900 | 2419億5500万 | +11.83% | 120.98 | 12.39 |
| 05/10 | 416 | 434 | 415 | 433 | +4.84% | 1,091,400 | 2408億4256万 | +11.89% | 120.42 | 12.33 |
| 05/09 | 405 | 413 | 405 | 413 | +2.23% | 534,900 | 2297億1819万 | +6.99% | 114.86 | 11.76 |
| 05/08 | 404 | 406 | 402 | 404 | +0.25% | 229,500 | 2247億1223万 | +4.66% | 112.36 | 11.51 |
| 05/07 | 402 | 405 | 399 | 403 | +1% | 495,600 | 2241億5601万 | +4.4% | 112.08 | 11.48 |
| 05/02 | 402 | 403 | 398 | 399 | 0% | 338,400 | 2219億3114万 | +3.37% | 110.97 | 11.36 |
| 05/01 | 405 | 409 | 396 | 399 | -2.21% | 770,200 | 2219億3114万 | +3.64% | 110.97 | 11.36 |
| 04/30 | 407 | 414 | 405 | 408 | +0.25% | 514,900 | 2269億3710万 | +6.25% | 113.47 | 11.62 |
| 04/26 | 404 | 409 | 400 | 407 | +0.74% | 578,600 | 2263億8088万 | +6.27% | 113.19 | 11.59 |
| 04/25 | 402 | 411 | 395 | 404 | +2.28% | 813,200 | 2247億1223万 | +5.48% | 112.36 | 11.51 |
| 04/24 | 428 | 453 | 390 | 395 | -6.18% | 4,177,700 | 2197億626万 | +3.4% | 109.85 | 11.25 |
| 04/23 | 390 | 431 | 379 | 421 | +19.94% | 4,326,700 | 2341億6794万 | +9.92% | 117.08 | 11.99 |
| 04/22 | 346 | 360 | 344 | 351 | +1.15% | 477,600 | 1952億3265万 | -8.12% | 97.62 | 10 |
| 04/19 | 351 | 352 | 331 | 347 | -0.86% | 632,200 | 1930億778万 | -9.64% | 96.5 | 9.88 |
| 04/18 | 321 | 351 | 313 | 350 | +7.36% | 1,053,300 | 1946億7644万 | -9.33% | 97.34 | 9.97 |
| 04/17 | 351 | 357 | 324 | 326 | -5.78% | 1,805,900 | 1813億2719万 | -16.2% | 90.66 | 9.29 |
| 04/16 | 364 | 364 | 344 | 346 | -5.98% | 1,531,200 | 1924億5156万 | -11.96% | 96.23 | 9.85 |
| 04/15 | 373 | 374 | 367 | 368 | -1.34% | 410,900 | 2046億8837万 | -6.84% | 102.34 | 10.48 |
| 04/12 | 374 | 377 | 371 | 373 | +0.27% | 250,800 | 2074億6946万 | -5.81% | 103.73 | 10.62 |
| 04/11 | 369 | 381 | 368 | 372 | +0.27% | 745,000 | 2069億1324万 | -7.23% | 103.46 | 10.6 |
| 04/10 | 390 | 392 | 368 | 371 | -5.12% | 1,695,700 | 2063億5702万 | -8.62% | 103.18 | 10.57 |
| 04/09 | 396 | 398 | 390 | 391 | -1.51% | 655,100 | 2174億8139万 | -4.63% | 108.74 | 11.14 |
| 04/08 | 401 | 403 | 395 | 397 | 0% | 378,000 | 2208億1870万 | -4.8% | 110.41 | 11.31 |
| 04/05 | 402 | 402 | 396 | 397 | -1.98% | 497,000 | 2208億1870万 | -5.92% | 110.41 | 11.31 |
| 04/04 | 408 | 411 | 402 | 405 | +1% | 593,700 | 2252億6845万 | -4.93% | 112.63 | 11.54 |
| 04/03 | 397 | 406 | 392 | 401 | +1.01% | 510,300 | 2230億4357万 | -6.53% | 111.52 | 11.42 |
| 04/02 | 411 | 415 | 396 | 397 | -4.11% | 733,000 | 2208億1870万 | -8.1% | 110.41 | 11.31 |
| 04/01 | 417 | 424 | 396 | 414 | -0.96% | 1,345,700 | 2302億7441万 | -4.61% | 115.14 | 11.79 |
| 03/29 | 396 | 420 | 396 | 418 | +6.09% | 2,080,300 | 2324億9929万 | -3.69% | - | 11.91 |
| 03/28 | 368 | 397 | 368 | 394 | +4.79% | 2,583,900 | 2191億5004万 | -9.01% | - | 11.22 |
| 03/27 | 383 | 386 | 375 | 376 | -0.27% | 1,572,300 | 2091億3811万 | -13.16% | - | 10.71 |
| 03/26 | 378 | 379 | 364 | 377 | -1.05% | 1,798,500 | 2096億9433万 | -12.93% | - | 10.74 |
| 03/25 | 396 | 397 | 380 | 381 | -3.54% | 1,609,900 | 2119億1921万 | -12.01% | - | 10.85 |
| 03/22 | 397 | 398 | 394 | 395 | -0.25% | 862,600 | 2197億626万 | -8.78% | - | 11.25 |
| 03/21 | 401 | 401 | 393 | 396 | -0.75% | 1,384,300 | 2202億6248万 | -8.12% | - | 11.28 |
| 03/19 | 403 | 405 | 396 | 399 | -0.5% | 741,400 | 2219億3114万 | -6.99% | - | 11.36 |
| 03/18 | 413 | 415 | 392 | 401 | -0.99% | 1,497,500 | 2230億4357万 | -5.87% | - | 11.42 |
| 03/15 | 393 | 425 | 376 | 405 | +3.32% | 4,368,800 | 2252億6845万 | -4.48% | - | 11.54 |
| 03/14 | 430 | 430 | 386 | 392 | -7.76% | 2,597,900 | 2180億3761万 | -6.89% | - | 11.16 |
| 03/13 | 451 | 455 | 400 | 425 | -2.3% | 2,875,300 | 2363億9282万 | +1.67% | - | 12.1 |
| 03/12 | 391 | 435 | 391 | 435 | +11.54% | 3,663,800 | 2419億5500万 | +5.07% | - | 12.39 |
| 03/11 | 365 | 399 | 327 | 390 | -3.7% | 6,914,200 | 2169億2517万 | -4.65% | - | 11.11 |
| 03/08 | 413 | 465 | 405 | 405 | -16.49% | 9,665,500 | 2252億6845万 | -0.25% | - | 11.54 |
| 03/07 | 520 | 521 | 477 | 485 | -3% | 3,108,200 | 2697億6592万 | +20.65% | - | 13.81 |
| 03/06 | 477 | 530 | 463 | 500 | +3.09% | 5,153,300 | 2781億920万 | +26.26% | - | 14.24 |
| 03/05 | 571 | 579 | 460 | 485 | -12.61% | 4,401,000 | 2697億6592万 | +25% | - | 13.81 |
| 03/04 | 517 | 555 | 517 | 555 | +8.19% | 3,649,700 | 3087億121万 | +45.67% | - | 15.81 |
| 03/01 | 501 | 514 | 500 | 513 | +2.81% | 2,700,800 | 2853億4003万 | +37.9% | - | 14.61 |
| 02/29 | 489 | 499 | 480 | 499 | +4.61% | 2,085,600 | 2775億5298万 | +36.71% | - | 14.21 |
| 02/28 | 489 | 502 | 465 | 477 | -0.83% | 3,811,600 | 2653億1617万 | +33.24% | - | 13.59 |
| 02/27 | 454 | 483 | 453 | 481 | +6.89% | 4,070,400 | 2675億4105万 | +37.43% | - | 13.7 |
| 02/26 | 418 | 450 | 417 | 450 | +9.49% | 3,355,800 | 2502億9828万 | +31.2% | - | 12.82 |
| 02/22 | 405 | 414 | 402 | 411 | +2.75% | 1,700,100 | 2286億576万 | +22.32% | - | 11.71 |
| 02/21 | 383 | 415 | 381 | 400 | +4.17% | 2,347,000 | 2224億8736万 | +20.85% | - | 11.39 |
| 02/20 | 386 | 386 | 378 | 384 | -0.78% | 1,071,300 | 2135億8786万 | +17.79% | - | 10.94 |
| 02/19 | 377 | 387 | 374 | 387 | +4.88% | 1,327,400 | 2152億5652万 | +20.19% | - | 11.02 |
| 02/16 | 389 | 390 | 362 | 369 | -4.4% | 2,233,800 | 2052億4458万 | +16.04% | - | 10.51 |
| 02/15 | 423 | 423 | 371 | 386 | +12.54% | 6,776,800 | 2147億30万 | +22.54% | - | 10.99 |
| 02/14 | 340 | 345 | 339 | 343 | +0.29% | 983,700 | 1907億8291万 | +9.94% | - | 9.77 |
| 02/13 | 340 | 344 | 338 | 342 | +1.48% | 1,229,200 | 1902億2669万 | +10.32% | - | 9.74 |
| 02/09 | 341 | 341 | 330 | 337 | -0.88% | 1,125,900 | 1874億4560万 | +9.77% | - | 9.6 |
| 02/08 | 347 | 347 | 337 | 340 | 0% | 1,442,300 | 1891億1425万 | +11.84% | - | 9.68 |
| 02/07 | 348 | 348 | 323 | 340 | +8.28% | 3,407,500 | 1891億1425万 | +12.58% | - | 9.68 |
| 02/06 | 318 | 318 | 313 | 314 | -1.26% | 262,900 | 1746億5257万 | +5.02% | - | 8.94 |
| 02/05 | 317 | 318 | 315 | 318 | +1.27% | 373,400 | 1768億7745万 | +7.43% | - | 9.06 |
| 02/02 | 316 | 317 | 305 | 314 | +1.29% | 465,600 | 1746億5257万 | +6.8% | - | 8.94 |
| 02/01 | 320 | 321 | 310 | 310 | -2.52% | 435,700 | 1724億2770万 | +5.8% | - | 8.83 |
| 01/31 | 315 | 320 | 315 | 318 | +0.63% | 446,000 | 1768億7745万 | +9.28% | - | 9.06 |
| 01/30 | 304 | 319 | 301 | 316 | +2.6% | 839,300 | 1757億6501万 | +8.97% | - | 9 |
| 01/29 | 322 | 323 | 304 | 308 | -4.05% | 1,504,000 | 1713億1526万 | +6.94% | - | 8.77 |
| 01/26 | 326 | 330 | 321 | 321 | -2.73% | 795,200 | 1785億4610万 | +12.24% | - | 9.14 |
| 01/25 | 332 | 333 | 321 | 330 | 0% | 1,080,200 | 1835億5207万 | +16.2% | - | 9.4 |
| 01/24 | 320 | 330 | 319 | 330 | +5.77% | 2,067,500 | 1835億5207万 | +17.02% | - | 9.4 |
| 01/23 | 300 | 318 | 300 | 312 | +4.7% | 2,487,200 | 1735億4014万 | +11.43% | - | 8.89 |
| 01/22 | 289 | 298 | 288 | 298 | +4.2% | 1,004,800 | 1657億5308万 | +7.19% | - | 8.49 |
| 01/19 | 286 | 287 | 285 | 286 | 0% | 328,700 | 1590億7846万 | +2.88% | - | 8.15 |
| 01/18 | 286 | 288 | 284 | 286 | +0.7% | 311,900 | 1590億7846万 | +2.88% | - | 8.15 |
| 01/17 | 281 | 288 | 280 | 284 | +0.71% | 447,700 | 1579億6602万 | +1.79% | - | 8.09 |
| 01/16 | 284 | 286 | 281 | 282 | -1.4% | 520,100 | 1568億5358万 | +1.08% | - | 8.03 |
| 01/15 | 291 | 293 | 283 | 286 | -1.72% | 917,100 | 1590億7846万 | +2.14% | - | 8.15 |
| 01/12 | 293 | 297 | 290 | 291 | -0.34% | 527,200 | 1618億5955万 | +3.93% | - | 8.29 |
| 01/11 | 298 | 302 | 285 | 292 | -2.01% | 1,503,500 | 1624億1577万 | +3.55% | - | 8.32 |
| 01/10 | 298 | 298 | 295 | 298 | +2.41% | 946,100 | 1657億5308万 | +5.3% | - | 8.49 |
| 01/09 | 281 | 295 | 280 | 291 | +4.68% | 1,275,100 | 1618億5955万 | +2.83% | - | 8.29 |
| 01/05 | 272 | 279 | 272 | 278 | +3.35% | 799,300 | 1546億2871万 | -2.46% | - | 7.92 |
| 01/04 | 266 | 272 | 261 | 269 | +1.13% | 647,200 | 1496億2274万 | -5.94% | - | 7.66 |
| 2023 | ||||||||||
| 12/29 | 268 | 271 | 266 | 266 | -0.75% | 483,600 | 1479億5409万 | -7.64% | - | 12.56 |
| 12/28 | 264 | 270 | 257 | 268 | +4.69% | 1,055,700 | 1490億6653万 | -7.9% | - | 12.65 |
| 12/27 | 264 | 265 | 252 | 256 | -3.76% | 2,174,800 | 1423億9191万 | -12.93% | - | 12.08 |
| 12/26 | 271 | 273 | 266 | 266 | -1.85% | 824,500 | 1479億5409万 | -10.74% | - | 12.56 |
| 12/25 | 275 | 278 | 270 | 271 | -2.87% | 652,800 | 1507億3518万 | -9.67% | - | 12.79 |
| 12/22 | 280 | 282 | 269 | 279 | +0.36% | 697,400 | 1551億8493万 | -7.62% | - | 13.17 |
| 12/21 | 271 | 279 | 270 | 278 | +2.21% | 493,900 | 1546億2871万 | -8.25% | - | 13.12 |
| 12/20 | 268 | 285 | 267 | 272 | +1.49% | 1,048,300 | 1512億9140万 | -10.53% | - | 12.84 |
| 12/19 | 269 | 269 | 267 | 268 | -0.37% | 459,400 | 1490億6653万 | -12.42% | - | 12.65 |
| 12/18 | 270 | 272 | 268 | 269 | -1.47% | 656,000 | 1496億2274万 | -12.38% | - | 12.7 |
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 | 34 54,500 4/13 54,700 4/12 他2件 | 2 4,750 3/25 4,550 3/24 他12件 | 2,614,400 1,634 8/28 | - | - | +40.53% 4/16 | -45.9% 9/14 |
| 2009年 3月期 | 5 8,400 8/15 | 1 2,200 3/31 2,150 3/30 他2件 | 748,800 468 3/27 | - | - | +31.93% 11/17 | -44.4% 10/10 |
| 2010年 3月期 | 19 31,000 3/19 | 1 2,560 5/22 2,300 5/20 他8件 | 1,240,000 775 3/18 | - | - | +86.16% 8/19 | -17.44% 10/7 |
| 2011年 3月期 | 22 35,900 5/12 | 9 15,000 3/16 14,800 3/15 | 953,600 596 8/11 | 109億9976万 | 45億3472万 | +28.35% 8/11 | -38.57% 5/25 |
| 2012年 3月期 | 14 21,100 3/5 21,770 3/2 他4件 | 10 15,970 4/11 15,800 4/7 | 769,600 481 9/28 | 68億4804万 | 48億4112万 | +10.36% 6/1 | -8.55% 9/29 |
| 2013年 3月期 | 23 360 1/28 | 11 191 9/26 18,360 7/4 | 729,600 456 7/30 | 110億3040万 | 56億2550万 | +24.02% 1/16 | -12.09% 4/2 |
| 2014年 3月期 | 39 608 7/25 618 7/24 | 18 282 6/7 280 4/2 | 1,900,800 118,800 11/29 | 189億3552万 | 85億7920万 | +46.27% 7/24 | -15.14% 11/26 |
| 2015年 3月期 | 189 1,514 3/3 | 27 430 4/9 | 3,273,600 204,600 5/27 | 1870億3350万 | 132億6937万 | +78.41% 6/20 | -15.97% 9/25 |
| 2016年 3月期 | 271 1,085 5/26 | 118 471 8/25 | 11,974,800 2,993,700 6/4 | 1345億6821万 | 600億2235万 | +32.74% 5/25 | -19.4% 8/24 |
| 2017年 3月期 | 266 1,064 7/7 | 158 631 4/18 | 12,172,800 3,043,200 5/18 | 1355億9190万 | 804億1211万 | +28.09% 5/20 | -10.24% 6/24 |
| 2018年 3月期 | 1,545 3,090 11/24 | 194 777 4/17 | 10,836,000 2,709,000 7/4 | 7875億5448万 | 990億1777万 | +50.9% 7/3 | -25.04% 3/28 |
| 2019年 3月期 | 1,038 2,076 4/11 | 155 12/25 | 26,246,800 11/19 | 5291億1427万 | 862億1385万 | +37.09% 2/28 | -44.37% 11/19 |
| 2020年 3月期 | 358 4/8 | 140 3/13 | 6,032,000 5/16 | 1991億2618万 | 778億7057万 | +28.24% 7/4 | -33.44% 4/6 |
| 2021年 3月期 | 301 2/25 | 103 4/6 | 7,248,400 2/24 | 1674億2173万 | 572億9049万 | +70.65% 2/25 | -22.71% 7/6 |
| 2022年 3月期 | 244 6/10 | 129 12/28 12/27 | 1,794,600 6/10 | 1357億1728万 | 717億5217万 | +12.6% 6/10 | -16.41% 12/27 |
| 2023年 3月期 | 200 2/21 2/20 | 135 10/5 9/28 | 3,459,800 2/20 | 1112億4368万 | 750億8948万 | +31.26% 2/20 | -8.21% 4/3 |
| 2024年 3月期 | 579 3/5 | 153 6/1 | 9,665,500 3/8 | 3220億5045万 | 851億141万 | +67.59% 10/24 | -16.13% 4/17 |
| 最新 | 361 2024/5/17 | 1,723,900 | 2007億9484万 | -7.2% 389 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -84%（0.16倍）
- 2008/12/30 vs 2007/12/28
- -50%（0.5倍）
- 2009/12/30 vs 2008/12/30
- 249%（3.49倍）
- 2010/12/30 vs 2009/12/30
- 114%（2.14倍）
- 2011/12/30 vs 2010/12/30
- -22%（0.78倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- 241%（3.41倍）
- 2015/12/30 vs 2014/12/30
- 89%（1.89倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 437%（5.37倍）
- 2018/12/28 vs 2017/12/29
- -82%（0.18倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- -50%（0.5倍）
- 2021/12/30 vs 2020/12/30
- 19%（1.19倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 90%（1.9倍）
- 2024/05/17 vs 2023/12/29
- 36%（1.36倍）
- 過去安値
2円（2009/05/22） - 22463%（225.63倍）
361円（5/17）