株価チャート
株価
5/17
- 前日 (5/16)
- 382
- 始値
- 382
- 高値
- 396
- 安値
- 381
- 終値 +2.62%
- 392
- 出来高 +234.25%
- 24,400
乖離率
- 株価（5日）
移動平均値 - +1.03%
388 - 株価（25日）
移動平均値 - +2.35%
383 - 出来高（5日）
移動平均値 - +71.11%
14,260
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 | 382 | 396 | 381 | 392 | +2.62% | 24,400 | 23億5936万 | +2.35% | 26 | 1.12 |
| 05/16 | 381 | 386 | 381 | 382 | -1.04% | 7,300 | 22億9918万 | -0.26% | 25.34 | 1.09 |
| 05/15 | 383 | 390 | 383 | 386 | -0.26% | 5,000 | 23億2325万 | +0.78% | 25.6 | 1.1 |
| 05/14 | 385 | 391 | 384 | 387 | -1.28% | 2,800 | 23億2927万 | +1.04% | 25.67 | 1.1 |
| 05/13 | 400 | 400 | 385 | 392 | -1.75% | 31,800 | 23億5936万 | +2.62% | 26 | 1.12 |
| 05/10 | 380 | 399 | 380 | 399 | +3.64% | 38,400 | 24億150万 | +4.45% | 26.47 | 1.14 |
| 05/09 | 383 | 385 | 383 | 385 | +0.26% | 4,600 | 23億1723万 | +1.05% | 25.54 | 1.1 |
| 05/08 | 384 | 386 | 383 | 384 | 0% | 4,500 | 23億1121万 | +0.79% | 25.47 | 1.09 |
| 05/07 | 377 | 385 | 377 | 384 | 0% | 4,200 | 23億1121万 | +0.79% | 25.47 | 1.09 |
| 05/02 | 382 | 384 | 378 | 384 | +0.52% | 3,200 | 23億1121万 | +0.52% | 25.47 | 1.09 |
| 05/01 | 381 | 385 | 381 | 382 | +0.26% | 7,500 | 22億9918万 | 0% | 25.34 | 1.09 |
| 04/30 | 385 | 385 | 378 | 381 | -1.04% | 2,400 | 22億9316万 | -0.52% | 25.27 | 1.09 |
| 04/26 | 383 | 385 | 376 | 385 | +0.52% | 2,200 | 23億1723万 | +0.26% | 25.54 | 1.1 |
| 04/25 | 379 | 383 | 379 | 383 | +1.06% | 14,300 | 23億520万 | -0.26% | 25.41 | 1.09 |
| 04/24 | 380 | 380 | 379 | 379 | -0.26% | 1,500 | 22億8112万 | -1.56% | 25.14 | 1.08 |
| 04/23 | 377 | 380 | 371 | 380 | +0.26% | 2,100 | 22億8714万 | -1.3% | 25.21 | 1.08 |
| 04/22 | 371 | 380 | 371 | 379 | 0% | 10,500 | 22億8112万 | -1.81% | 25.14 | 1.08 |
| 04/19 | 384 | 384 | 367 | 379 | -1.56% | 19,200 | 22億8112万 | -1.81% | 25.14 | 1.08 |
| 04/18 | 379 | 385 | 379 | 385 | +2.67% | 7,100 | 23億1723万 | -0.52% | 25.54 | 1.1 |
| 04/17 | 380 | 383 | 375 | 375 | -1.57% | 19,200 | 22億5705万 | -3.1% | 24.87 | 1.07 |
| 04/16 | 382 | 385 | 381 | 381 | -1.55% | 6,600 | 22億9316万 | -1.55% | 25.27 | 1.09 |
| 04/15 | 373 | 387 | 373 | 387 | +3.2% | 29,800 | 23億2927万 | 0% | 25.67 | 1.1 |
| 04/12 | 378 | 381 | 373 | 375 | -1.32% | 4,400 | 22億5705万 | -3.1% | 24.87 | 1.07 |
| 04/11 | 380 | 380 | 374 | 380 | 0% | 5,100 | 22億8714万 | -1.81% | 25.21 | 1.08 |
| 04/10 | 383 | 383 | 380 | 380 | -0.78% | 1,900 | 22億8714万 | -1.81% | 25.21 | 1.08 |
| 04/09 | 372 | 383 | 372 | 383 | +3.51% | 7,900 | 23億520万 | -1.03% | 25.41 | 1.09 |
| 04/08 | 385 | 385 | 364 | 370 | -3.9% | 5,100 | 22億2695万 | -4.39% | 24.54 | 1.05 |
| 04/05 | 381 | 386 | 381 | 385 | +0.52% | 3,200 | 23億1723万 | -0.77% | 25.54 | 1.1 |
| 04/04 | 383 | 385 | 381 | 383 | 0% | 2,700 | 23億520万 | -1.29% | 25.41 | 1.09 |
| 04/03 | 378 | 383 | 378 | 383 | +1.32% | 1,500 | 23億520万 | -1.29% | 25.41 | 1.09 |
| 04/02 | 382 | 384 | 370 | 378 | -1.05% | 9,100 | 22億7510万 | -2.58% | 25.07 | 1.08 |
| 04/01 | 381 | 385 | 378 | 382 | -1.04% | 4,500 | 22億9918万 | -1.55% | 25.34 | 1.09 |
| 03/29 | 398 | 398 | 386 | 386 | -2.03% | 10,600 | 23億2325万 | -0.52% | - | 1.1 |
| 03/28 | 397 | 400 | 390 | 394 | -2.96% | 8,500 | 23億7140万 | +1.81% | - | 1.12 |
| 03/27 | 406 | 408 | 400 | 406 | +1% | 10,600 | 24億4363万 | +5.18% | - | 1.16 |
| 03/26 | 404 | 406 | 401 | 402 | +0.75% | 9,800 | 24億1955万 | +4.42% | - | 1.15 |
| 03/25 | 392 | 405 | 392 | 399 | +1.79% | 30,500 | 24億150万 | +4.45% | - | 1.14 |
| 03/22 | 391 | 393 | 389 | 392 | +0.26% | 7,300 | 23億5936万 | +3.16% | - | 1.12 |
| 03/21 | 393 | 397 | 391 | 391 | -0.76% | 11,800 | 23億5335万 | +3.44% | - | 1.11 |
| 03/19 | 395 | 396 | 390 | 394 | -0.25% | 10,400 | 23億7140万 | +4.79% | - | 1.12 |
| 03/18 | 390 | 396 | 390 | 395 | +1.28% | 4,600 | 23億7742万 | +5.61% | - | 1.13 |
| 03/15 | 391 | 394 | 390 | 390 | -1.02% | 5,900 | 23億4733万 | +4.84% | - | 1.11 |
| 03/14 | 388 | 394 | 387 | 394 | +1.81% | 12,100 | 23億7140万 | +6.49% | - | 1.12 |
| 03/13 | 383 | 393 | 383 | 387 | +1.04% | 7,200 | 23億2927万 | +5.16% | - | 1.1 |
| 03/12 | 374 | 392 | 374 | 383 | +2.41% | 17,700 | 23億520万 | +4.64% | - | 1.09 |
| 03/11 | 379 | 379 | 374 | 374 | -1.06% | 11,000 | 22億5103万 | +2.75% | - | 1.07 |
| 03/08 | 383 | 386 | 378 | 378 | -1.31% | 6,100 | 22億7510万 | +4.13% | - | 1.08 |
| 03/07 | 386 | 390 | 380 | 383 | -0.78% | 18,000 | 23億520万 | +6.09% | - | 1.09 |
| 03/06 | 385 | 390 | 385 | 386 | -0.52% | 3,700 | 23億2325万 | +7.22% | - | 1.1 |
| 03/05 | 384 | 389 | 384 | 388 | +1.04% | 6,100 | 23億3529万 | +8.38% | - | 1.11 |
| 03/04 | 386 | 386 | 382 | 384 | -0.52% | 7,700 | 23億1121万 | +7.87% | - | 1.09 |
| 03/01 | 385 | 388 | 380 | 386 | +0.26% | 11,700 | 23億2325万 | +9.04% | - | 1.1 |
| 02/29 | 385 | 386 | 379 | 385 | 0% | 4,900 | 23億1723万 | +9.38% | - | 1.1 |
| 02/28 | 377 | 386 | 376 | 385 | +1.85% | 6,600 | 23億1723万 | +10% | - | 1.1 |
| 02/27 | 380 | 385 | 376 | 378 | +0.8% | 8,700 | 22億7510万 | +8.93% | - | 1.08 |
| 02/26 | 383 | 383 | 370 | 375 | +0.54% | 9,000 | 22億5705万 | +8.7% | - | 1.07 |
| 02/22 | 399 | 399 | 370 | 373 | -2.61% | 69,300 | 22億4501万 | +8.75% | - | 1.06 |
| 02/21 | 367 | 383 | 364 | 383 | +4.36% | 26,700 | 23億520万 | +11.99% | - | 1.09 |
| 02/20 | 366 | 370 | 363 | 367 | +0.55% | 8,400 | 22億889万 | +8.26% | - | 1.05 |
| 02/19 | 348 | 370 | 340 | 365 | +7.35% | 48,900 | 21億9686万 | +8.31% | - | 1.04 |
| 02/16 | 339 | 343 | 339 | 340 | 0% | 6,100 | 20億4639万 | +1.19% | - | 0.97 |
| 02/15 | 341 | 344 | 340 | 340 | -0.29% | 5,000 | 20億4639万 | +1.49% | - | 0.97 |
| 02/14 | 350 | 350 | 340 | 341 | -0.87% | 15,100 | 20億5241万 | +1.79% | - | 0.97 |
| 02/13 | 364 | 364 | 343 | 344 | -1.15% | 16,000 | 20億7046万 | +2.69% | - | 0.98 |
| 02/09 | 350 | 371 | 343 | 348 | +2.65% | 48,300 | 20億9454万 | +4.19% | - | 0.99 |
| 02/08 | 340 | 340 | 337 | 339 | +0.59% | 2,800 | 20億4037万 | +1.8% | - | 0.97 |
| 02/07 | 344 | 345 | 332 | 337 | -1.46% | 8,400 | 20億2833万 | +1.2% | - | 0.96 |
| 02/06 | 345 | 348 | 342 | 342 | -0.58% | 10,100 | 20億5842万 | +3.01% | - | 0.97 |
| 02/05 | 342 | 345 | 341 | 344 | +0.58% | 5,500 | 20億7046万 | +3.93% | - | 0.98 |
| 02/02 | 337 | 342 | 337 | 342 | +1.48% | 2,100 | 20億5842万 | +3.64% | - | 0.97 |
| 02/01 | 340 | 340 | 337 | 337 | -0.3% | 5,900 | 20億2833万 | +2.43% | - | 0.96 |
| 01/31 | 342 | 342 | 337 | 338 | -0.88% | 4,200 | 20億3435万 | +3.05% | - | 0.96 |
| 01/30 | 340 | 342 | 339 | 341 | -0.29% | 1,900 | 20億5241万 | +4.28% | - | 0.97 |
| 01/29 | 345 | 345 | 340 | 342 | 0% | 6,900 | 20億5842万 | +4.59% | - | 0.97 |
| 01/26 | 335 | 344 | 335 | 342 | +0.88% | 11,900 | 20億5842万 | +4.91% | - | 0.97 |
| 01/25 | 335 | 346 | 333 | 339 | +1.8% | 27,900 | 20億4037万 | +4.31% | - | 0.97 |
| 01/24 | 329 | 333 | 328 | 333 | +1.83% | 6,900 | 20億426万 | +2.46% | - | 0.95 |
| 01/23 | 327 | 331 | 326 | 327 | 0% | 15,100 | 19億6814万 | +0.62% | - | 0.93 |
| 01/22 | 328 | 330 | 327 | 327 | 0% | 3,400 | 19億6814万 | +0.62% | - | 0.93 |
| 01/19 | 326 | 328 | 325 | 327 | 0% | 2,500 | 19億6814万 | +0.62% | - | 0.93 |
| 01/18 | 326 | 328 | 326 | 327 | +0.31% | 2,200 | 19億6814万 | +0.31% | - | 0.93 |
| 01/17 | 325 | 327 | 324 | 326 | +0.62% | 5,500 | 19億6212万 | 0% | - | 0.93 |
| 01/16 | 322 | 325 | 322 | 324 | +0.62% | 10,200 | 19億5009万 | -0.61% | - | 0.92 |
| 01/15 | 326 | 326 | 319 | 322 | -1.23% | 11,500 | 19億3805万 | -1.53% | - | 0.92 |
| 01/12 | 329 | 329 | 325 | 326 | -0.91% | 12,100 | 19億6212万 | -0.61% | - | 0.93 |
| 01/11 | 330 | 332 | 326 | 329 | -0.3% | 16,500 | 19億8018万 | +0.3% | - | 0.94 |
| 01/10 | 330 | 330 | 324 | 330 | 0% | 9,300 | 19億8620万 | +0.3% | - | 0.94 |
| 01/09 | 329 | 331 | 327 | 330 | +0.3% | 10,300 | 19億8620万 | +0.3% | - | 0.94 |
| 01/05 | 330 | 331 | 325 | 329 | -0.3% | 10,600 | 19億8018万 | 0% | - | 0.94 |
| 01/04 | 328 | 330 | 323 | 330 | +1.85% | 12,800 | 19億8620万 | 0% | - | 0.94 |
| 2023 | ||||||||||
| 12/29 | 318 | 324 | 318 | 324 | +1.89% | 9,000 | 19億5009万 | -1.82% | - | 0.93 |
| 12/28 | 314 | 319 | 314 | 318 | +0.63% | 27,700 | 19億1397万 | -3.93% | - | 0.91 |
| 12/27 | 312 | 316 | 311 | 316 | -0.32% | 32,900 | 19億194万 | -4.82% | - | 0.91 |
| 12/26 | 317 | 317 | 311 | 317 | +0.63% | 22,200 | 19億795万 | -4.8% | - | 0.91 |
| 12/25 | 320 | 320 | 311 | 315 | -1.56% | 50,900 | 18億9592万 | -5.41% | - | 0.9 |
| 12/22 | 321 | 323 | 320 | 320 | -0.93% | 7,300 | 19億2601万 | -4.19% | - | 0.92 |
| 12/21 | 324 | 324 | 320 | 323 | +0.62% | 13,400 | 19億4407万 | -3.58% | - | 0.93 |
| 12/20 | 324 | 324 | 321 | 321 | -1.53% | 24,600 | 19億3203万 | -4.46% | - | 0.92 |
| 12/19 | 326 | 329 | 321 | 326 | -0.61% | 26,200 | 19億6212万 | -3.26% | - | 0.93 |
| 12/18 | 329 | 330 | 324 | 328 | -0.3% | 26,400 | 19億7416万 | -2.96% | - | 0.94 |
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 | |
| 2011年 3月期 | 1,470 5,880 3/3 | 700 2,800 3/15 | 2,564,400 641,100 3/3 | 97億7256万 | 46億5360万 | +3.47% 4/18 | -3.21% 4/7 |
| 2012年 3月期 | 1,163 4,650 7/12 | 524 11/24 | 360,400 3/26 | 77億2830万 | 34億8355万 | +43.08% 7/12 | -22.9% 11/24 |
| 2013年 3月期 | 637 4/2 | 370 5/23 | 802,400 5/25 | 42億3477万 | 24億5976万 | +16.9% 6/12 | -23.35% 5/15 |
| 2014年 3月期 | 632 5/9 | 427 4/2 | 93,400 5/9 | 42億153万 | 28億3869万 | +21.42% 5/9 | -10.7% 6/7 |
| 2015年 3月期 | 619 3/16 | 450 5/15 | 141,600 6/17 | 42億6416万 | 30億9996万 | +9.91% 3/2 | -8.6% 5/15 |
| 2016年 3月期 | 1,375 7/23 | 545 5/14 | 5,885,400 8/12 | 94億7210万 | 37億5439万 | +110.15% 7/23 | -20.5% 9/8 |
| 2017年 3月期 | 780 5/13 | 540 6/24 | 79,900 7/25 | 53億7326万 | 37億1995万 | +13.34% 7/25 | -12.2% 6/27 |
| 2018年 3月期 | 959 10/26 | 621 4/13 | 552,100 10/26 | 66億635万 | 42億7794万 | +20.95% 6/26 | -9.82% 2/7 |
| 2019年 3月期 | 1,708 7/19 | 671 5/11 | 4,517,700 6/21 | 117億6607万 | 46億2238万 | +60.71% 6/22 | -25.68% 12/25 |
| 2020年 3月期 | 1,062 4/12 | 341 3/13 | 1,259,700 4/12 | 73億1590万 | 23億4908万 | +14.87% 1/14 | -27.6% 3/13 |
| 2021年 3月期 | 650 9/2 | 350 4/3 | 1,213,400 9/2 | 44億7772万 | 24億1108万 | +31.32% 5/27 | -14.13% 7/2 |
| 2022年 3月期 | 600 6/23 | 395 3/9 | 829,300 6/23 | 40億9128万 | 26億9342万 | +6.43% 6/10 | -10.92% 5/13 |
| 2023年 3月期 | 543 11/10 | 414 5/17 5/10 他2件 | 285,200 7/20 | 37億260万 | 28億2298万 | +7.38% 7/21 | -12.99% 4/7 |
| 2024年 3月期 | 488 4/4 | 311 12/27 12/26 他2件 | 418,400 4/6 | 29億3717万 | 18億7184万 | +12.15% 2/21 | -8.87% 11/17 |
| 最新 | 392 2024/5/17 | 24,400 | 23億5936万 | +2.35% 383 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -31%（0.69倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 69%（1.69倍）
- 2016/12/30 vs 2015/12/30
- -28%（0.72倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- -35%（0.65倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 1%（1.01倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -32%（0.68倍）
- 2024/05/17 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
311円（2023/12/27） - 26%（1.26倍）
392円（5/17）