株価チャート
株価
5/17
- 前日 (5/16)
- 800
- 始値
- 802
- 高値
- 823
- 安値
- 799
- 終値 +2.75%
- 822
- 出来高 +93.79%
- 68,600
乖離率
- 株価(5日)
移動平均値 - +1.73%
808 - 株価(25日)
移動平均値 - +4.71%
785 - 出来高(5日)
移動平均値 - +102.6%
33,860
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 | 802 | 823 | 799 | 822 | +2.75% | 68,600 | 105億4642万 | +4.71% | 27.94 | 4.11 |
05/16 | 805 | 807 | 798 | 800 | -0.37% | 35,400 | 102億6416万 | +2.17% | 27.2 | 4 |
05/15 | 810 | 810 | 800 | 803 | -0.5% | 21,700 | 103億265万 | +2.82% | 27.3 | 4.01 |
05/14 | 806 | 807 | 803 | 807 | +0.12% | 16,200 | 103億5397万 | +3.59% | 27.43 | 4.03 |
05/13 | 795 | 807 | 793 | 806 | +1.77% | 27,400 | 103億4114万 | +3.73% | 27.4 | 4.03 |
05/10 | 798 | 801 | 792 | 792 | -1.12% | 34,000 | 101億6151万 | +2.19% | 26.92 | 3.96 |
05/09 | 807 | 810 | 799 | 801 | -0.37% | 46,500 | 102億7699万 | +3.62% | 27.23 | 4 |
05/08 | 799 | 806 | 797 | 804 | +1.01% | 41,600 | 103億1548万 | +4.15% | 27.33 | 4.02 |
05/07 | 793 | 802 | 787 | 796 | +2.31% | 76,300 | 102億1283万 | +3.24% | 27.06 | 3.98 |
05/02 | 786 | 786 | 776 | 778 | -0.51% | 18,600 | 99億8189万 | +1.17% | 26.45 | 3.89 |
05/01 | 780 | 789 | 780 | 782 | +0.39% | 20,700 | 100億3321万 | +1.82% | 26.58 | 3.91 |
04/30 | 779 | 784 | 774 | 779 | +1.04% | 21,200 | 99億9472万 | +1.56% | 26.48 | 3.89 |
04/26 | 781 | 781 | 768 | 771 | -1.28% | 68,800 | 98億9208万 | +0.52% | 26.21 | 3.85 |
04/25 | 791 | 791 | 777 | 781 | -0.89% | 31,400 | 100億2038万 | +1.83% | 26.55 | 3.9 |
04/24 | 793 | 793 | 781 | 788 | +0.77% | 24,400 | 101億1019万 | +2.87% | 26.79 | 3.94 |
04/23 | 792 | 793 | 782 | 782 | -0.89% | 24,600 | 100億3321万 | +2.22% | 26.58 | 3.91 |
04/22 | 778 | 793 | 778 | 789 | +1.81% | 43,500 | 101億2302万 | +3.27% | 26.82 | 3.94 |
04/19 | 781 | 794 | 764 | 775 | -1.27% | 52,700 | 99億4340万 | +1.71% | 26.35 | 3.87 |
04/18 | 773 | 789 | 770 | 785 | +3.02% | 53,200 | 100億7170万 | +3.02% | 26.69 | 3.92 |
04/17 | 777 | 789 | 762 | 762 | -1.55% | 67,800 | 97億7661万 | +0.26% | 25.9 | 3.81 |
04/16 | 782 | 796 | 774 | 774 | -1.9% | 66,800 | 99億3057万 | +1.98% | 26.31 | 3.87 |
04/15 | 769 | 802 | 755 | 789 | +3.27% | 164,700 | 101億2302万 | +4.23% | 26.82 | 3.94 |
04/12 | 757 | 775 | 754 | 764 | +1.46% | 156,100 | 98億227万 | +1.19% | 25.97 | 3.82 |
04/11 | 746 | 753 | 740 | 753 | +0.27% | 42,900 | 96億6114万 | -0.13% | 25.6 | 3.76 |
04/10 | 758 | 759 | 750 | 751 | -1.05% | 24,200 | 96億3548万 | -0.4% | 25.53 | 3.75 |
04/09 | 749 | 759 | 744 | 759 | +1.74% | 37,400 | 97億3812万 | +0.66% | 25.8 | 3.79 |
04/08 | 760 | 760 | 744 | 746 | -1.06% | 32,800 | 95億7132万 | -0.93% | 25.36 | 3.73 |
04/05 | 751 | 759 | 750 | 754 | -0.4% | 22,000 | 96億7397万 | +0.13% | 25.63 | 3.77 |
04/04 | 761 | 762 | 752 | 757 | -0.13% | 23,800 | 97億1246万 | +0.53% | 25.73 | 3.78 |
04/03 | 759 | 764 | 750 | 758 | +0.4% | 28,100 | 97億2529万 | +0.53% | 25.77 | 3.79 |
04/02 | 765 | 765 | 755 | 755 | -1.82% | 40,500 | 96億8680万 | -0.13% | 25.67 | 3.77 |
04/01 | 777 | 778 | 766 | 769 | -0.65% | 26,200 | 98億6642万 | +1.45% | 26.14 | 3.84 |
03/29 | 761 | 776 | 761 | 774 | +2.79% | 50,800 | 99億3057万 | +1.98% | 26.31 | 3.87 |
03/28 | 762 | 766 | 753 | 753 | -1.05% | 28,500 | 96億6114万 | -1.31% | 25.6 | 3.76 |
03/27 | 752 | 761 | 752 | 761 | +1.2% | 20,100 | 97億6378万 | -0.13% | 25.87 | 3.8 |
03/26 | 761 | 761 | 752 | 752 | -1.31% | 35,600 | 96億4831万 | -1.05% | 25.56 | 3.76 |
03/25 | 763 | 773 | 762 | 762 | -1.04% | 26,100 | 97億7661万 | +0.4% | 25.9 | 3.81 |
03/22 | 761 | 776 | 760 | 770 | +0.79% | 61,700 | 98億7925万 | +1.72% | 26.18 | 3.85 |
03/21 | 756 | 764 | 755 | 764 | +1.06% | 32,300 | 98億227万 | +1.19% | 25.97 | 3.82 |
03/19 | 757 | 762 | 754 | 756 | -0.66% | 26,300 | 96億9963万 | +0.4% | 25.7 | 3.78 |
03/18 | 750 | 761 | 748 | 761 | +0.93% | 37,000 | 97億6378万 | +1.33% | 25.87 | 3.8 |
03/15 | 747 | 757 | 745 | 754 | -0.4% | 30,900 | 96億7397万 | +0.67% | 25.63 | 3.77 |
03/14 | 740 | 758 | 740 | 757 | +1.34% | 50,800 | 97億1246万 | +1.07% | 25.73 | 3.78 |
03/13 | 743 | 747 | 736 | 747 | +1.22% | 39,500 | 95億8415万 | -0.13% | 25.39 | 3.73 |
03/12 | 730 | 740 | 718 | 738 | +2.22% | 40,600 | 94億6868万 | -1.2% | 25.09 | 3.69 |
03/11 | 730 | 743 | 717 | 722 | -1.9% | 96,300 | 92億6340万 | -3.48% | 24.54 | 3.61 |
03/08 | 740 | 741 | 733 | 736 | -0.94% | 38,700 | 94億4302万 | -1.74% | 25.02 | 3.68 |
03/07 | 749 | 751 | 743 | 743 | -1.07% | 25,100 | 95億3283万 | -0.93% | 25.26 | 3.71 |
03/06 | 743 | 758 | 738 | 751 | +0.81% | 37,800 | 96億3548万 | 0% | 25.53 | 3.75 |
03/05 | 735 | 745 | 731 | 745 | +0.81% | 27,500 | 95億5849万 | -0.8% | 25.33 | 3.72 |
03/04 | 746 | 751 | 736 | 739 | -1.47% | 55,900 | 94億8151万 | -1.6% | 25.12 | 3.69 |
03/01 | 755 | 759 | 743 | 750 | -1.19% | 66,400 | 96億2265万 | -0.13% | 25.5 | 3.75 |
02/29 | 763 | 766 | 755 | 759 | -1.68% | 53,700 | 97億3812万 | +1.2% | 35.36 | 3.79 |
02/28 | 768 | 779 | 762 | 772 | -3.26% | 153,400 | 99億491万 | +2.93% | 35.96 | 3.86 |
02/27 | 803 | 808 | 793 | 798 | -0.99% | 150,500 | 102億3849万 | +6.54% | 37.17 | 3.99 |
02/26 | 808 | 808 | 793 | 806 | +0.62% | 159,600 | 103億4114万 | +7.9% | 37.55 | 4.03 |
02/22 | 837 | 840 | 787 | 801 | -8.35% | 562,100 | 102億7699万 | +7.37% | 37.31 | 4 |
02/21 | 874 | 874 | 874 | 874 | +20.72% | 112,400 | 112億1359万 | +17.47% | 40.72 | 4.37 |
02/20 | 728 | 728 | 721 | 724 | -0.28% | 25,900 | 92億8906万 | -2.03% | 33.73 | 3.62 |
02/19 | 719 | 730 | 712 | 726 | +1.82% | 46,200 | 93億1472万 | -2.02% | 33.82 | 3.63 |
02/16 | 709 | 718 | 709 | 713 | +0.85% | 34,700 | 91億4793万 | -3.91% | 33.22 | 3.56 |
02/15 | 724 | 724 | 706 | 707 | -1.94% | 63,500 | 90億7095万 | -4.97% | 32.94 | 3.53 |
02/14 | 719 | 722 | 713 | 721 | +0.28% | 36,700 | 92億5057万 | -3.35% | 33.59 | 3.6 |
02/13 | 720 | 728 | 717 | 719 | +0.42% | 45,700 | 92億2491万 | -3.75% | 33.49 | 3.59 |
02/09 | 717 | 730 | 716 | 716 | -0.14% | 33,700 | 91億8642万 | -4.41% | 33.35 | 3.58 |
02/08 | 732 | 735 | 717 | 717 | -2.05% | 89,500 | 91億9925万 | -4.4% | 33.4 | 3.58 |
02/07 | 731 | 750 | 725 | 732 | 0% | 42,300 | 93億9170万 | -2.4% | 34.1 | 3.66 |
02/06 | 743 | 743 | 728 | 732 | -1.48% | 55,600 | 93億9170万 | -2.27% | 34.1 | 3.66 |
02/05 | 752 | 752 | 742 | 743 | -1.59% | 72,000 | 95億3283万 | -0.67% | 34.61 | 3.71 |
02/02 | 764 | 764 | 754 | 755 | 0% | 26,500 | 96億8680万 | +1.07% | 35.17 | 3.77 |
02/01 | 759 | 763 | 754 | 755 | -0.66% | 33,400 | 96億8680万 | +1.48% | 35.17 | 3.77 |
01/31 | 754 | 760 | 751 | 760 | +1.2% | 36,600 | 97億5095万 | +2.43% | 35.4 | 3.8 |
01/30 | 760 | 765 | 751 | 751 | -0.92% | 102,500 | 96億3548万 | +1.49% | 34.99 | 3.75 |
01/29 | 749 | 759 | 748 | 758 | +2.02% | 30,600 | 97億2529万 | +2.57% | 35.31 | 3.79 |
01/26 | 748 | 752 | 740 | 743 | -0.54% | 38,300 | 95億3283万 | +0.81% | 34.61 | 3.71 |
01/25 | 739 | 747 | 735 | 747 | +2.19% | 43,000 | 95億8415万 | +1.63% | 34.8 | 3.73 |
01/24 | 749 | 750 | 731 | 731 | -1.88% | 53,600 | 93億7887万 | -0.27% | 34.05 | 3.65 |
01/23 | 757 | 758 | 745 | 745 | -1.19% | 47,800 | 95億5849万 | +1.78% | 34.71 | 3.72 |
01/22 | 757 | 759 | 749 | 754 | -0.13% | 37,700 | 96億7397万 | +3.15% | 35.13 | 3.77 |
01/19 | 770 | 770 | 755 | 755 | -0.53% | 37,000 | 96億8680万 | +3.57% | 35.17 | 3.77 |
01/18 | 752 | 770 | 752 | 759 | +0.93% | 30,200 | 97億3812万 | +4.4% | 35.36 | 3.79 |
01/17 | 757 | 767 | 752 | 752 | -0.4% | 48,000 | 96億4831万 | +3.87% | 35.03 | 3.76 |
01/16 | 765 | 778 | 753 | 755 | -2.33% | 60,200 | 96億8680万 | +4.43% | 35.17 | 3.77 |
01/15 | 749 | 773 | 743 | 773 | +2.38% | 95,800 | 99億1774万 | +7.21% | 36.01 | 3.86 |
01/12 | 757 | 762 | 746 | 755 | 0% | 79,200 | 96億8680万 | +5.15% | 35.17 | 3.77 |
01/11 | 767 | 767 | 746 | 755 | -0.66% | 65,600 | 96億8680万 | +5.3% | 35.17 | 3.77 |
01/10 | 772 | 772 | 754 | 760 | -0.65% | 48,900 | 97億5095万 | +6.29% | 35.4 | 3.8 |
01/09 | 771 | 777 | 765 | 765 | +1.19% | 56,600 | 98億1510万 | +7.14% | 35.64 | 3.82 |
01/05 | 744 | 764 | 738 | 756 | +2.72% | 58,200 | 96億9963万 | +6.18% | 35.22 | 3.78 |
01/04 | 721 | 743 | 720 | 736 | +2.36% | 48,600 | 94億4302万 | +3.52% | 34.29 | 3.68 |
2023 | ||||||||||
12/29 | 718 | 723 | 711 | 719 | +0.14% | 21,000 | 92億2491万 | +1.13% | 33.49 | 3.59 |
12/28 | 709 | 721 | 702 | 718 | +1.99% | 35,700 | 92億1208万 | +0.84% | 33.45 | 3.59 |
12/27 | 703 | 705 | 699 | 704 | +0.28% | 45,400 | 90億3246万 | -1.4% | 32.8 | 3.52 |
12/26 | 701 | 704 | 697 | 702 | +0.29% | 36,600 | 90億680万 | -1.96% | 32.7 | 3.51 |
12/25 | 709 | 709 | 700 | 700 | -0.71% | 26,000 | 89億8114万 | -2.51% | 32.61 | 3.5 |
12/22 | 706 | 712 | 704 | 705 | -0.28% | 16,500 | 90億4529万 | -1.95% | 32.84 | 3.52 |
12/21 | 710 | 710 | 706 | 707 | -0.7% | 13,800 | 90億7095万 | -1.81% | 32.94 | 3.53 |
12/20 | 710 | 717 | 710 | 712 | +0.71% | 30,500 | 91億3510万 | -1.25% | 33.17 | 3.56 |
12/19 | 702 | 711 | 699 | 707 | +0.43% | 21,000 | 90億7095万 | -2.08% | 32.94 | 3.53 |
12/18 | 700 | 708 | 697 | 704 | -0.14% | 21,200 | 90億3246万 | -2.63% | 32.8 | 3.52 |
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 2月期 | 161 145,000 6/17 | 78 70,500 10/10 | 225,000 250 7/9 | - | - | +14.37% 5/26 | -21.93% 10/9 |
2010年 2月期 | 144 129,700 7/10 | 90 81,300 3/9 81,000 3/6 | 166,500 185 7/10 | - | - | +17.86% 6/9 | -9.18% 11/18 |
2011年 2月期 | 208 187,400 2/15 | 119 107,500 3/23 107,500 3/12 他2件 | 571,500 635 2/15 | 23億3294万 | 13億3826万 | +28.42% 2/10 | -34.99% 3/15 |
2012年 2月期 | 294 265,000 1/30 | 96 86,500 3/16 | 364,500 405 1/27 | 32億9898万 | 10億7683万 | +30.6% 1/30 | -13.63% 4/5 |
2013年 2月期 | 377 339,500 4/10 | 221 198,500 5/18 | 286,200 318 2/4 | 42億2643万 | 24億7112万 | +16.51% 7/17 | -25.34% 5/18 |
2014年 2月期 | 543 4,890 1/23 | 290 261,500 3/4 261,400 3/1 | 308,700 343 4/22 | 61億2081万 | 32億5416万 | +47.96% 4/24 | -15.91% 6/7 |
2015年 2月期 | 639 5,750 2/6 | 422 3,800 4/16 3,800 4/14 | 72,000 8,000 4/14 | 71億9727万 | 47億5646万 | +13.52% 2/6 2/5 | -5.63% 4/15 |
2016年 2月期 | 699 2,097 10/26 | 550 1,650 8/25 | 36,300 12,100 8/14 | 78億7444万 | 61億9591万 | +6.4% 5/21 | -9.65% 8/25 |
2017年 2月期 | 637 1,910 3/1 | 551 1,654 9/8 | 140,400 46,800 12/6 | 71億7224万 | 62億1093万 | +4.2% 2/24 | -5.6% 5/2 |
2018年 2月期 | 1,790 12/28 | 587 1,760 4/7 | 580,500 11/28 | 201億6488万 | 66億897万 | +24.77% 10/19 | -15.6% 2/6 |
2019年 2月期 | 1,350 6/20 | 812 12/26 10/29 | 201,800 7/13 | 152億815万 | 91億4742万 | +13.37% 5/16 | -14.8% 12/25 |
2020年 2月期 | 1,445 9/24 | 794 2/28 | 497,100 9/24 | 162億7835万 | 89億4464万 | +18.94% 9/20 | -33.23% 3/13 |
2021年 2月期 | 876 3/3 | 501 4/6 | 174,100 5/26 | 98億6840万 | 56億4391万 | +28.33% 3/23 | -22.56% 4/6 |
2022年 2月期 | 899 3/23 | 546 1/25 | 1,021,600 3/24 | 101億2750万 | 70億528万 | +16.49% 6/9 | -12.73% 3/9 |
2023年 2月期 | 816 11/25 | 455 5/13 5/12 | 2,405,000 12/2 | 104億6944万 | 58億3774万 | +32.39% 3/9 | -16.36% 3/22 |
2024年 2月期 | 1,008 8/14 | 625 3/24 3/23 | 1,681,800 3/10 | 129億3284万 | 80億1887万 | +17.54% 2/21 | -17.24% 10/17 |
最新 | 822 2024/5/17 | 68,600 | 105億4642万 | +4.71% 785 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -38%(0.62倍)
- 2008/12/30 vs 2007/12/28
- -35%(0.65倍)
- 2009/12/30 vs 2008/12/30
- 18%(1.18倍)
- 2010/12/30 vs 2009/12/30
- 19%(1.19倍)
- 2011/12/30 vs 2010/12/30
- 32%(1.32倍)
- 2012/12/28 vs 2011/12/30
- 62%(1.62倍)
- 2013/12/30 vs 2012/12/28
- 53%(1.53倍)
- 2014/12/30 vs 2013/12/30
- 16%(1.16倍)
- 2015/12/30 vs 2014/12/30
- 26%(1.26倍)
- 2016/12/30 vs 2015/12/30
- -13%(0.87倍)
- 2017/12/29 vs 2016/12/30
- 202%(3.02倍)
- 2018/12/28 vs 2017/12/29
- -51%(0.49倍)
- 2019/12/30 vs 2018/12/28
- 21%(1.21倍)
- 2020/12/30 vs 2019/12/30
- -48%(0.52倍)
- 2021/12/30 vs 2020/12/30
- 26%(1.26倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 16%(1.16倍)
- 2024/05/17 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
78円(2008/10/10) - 949%(10.49倍)
822円(5/17)