株価チャート
株価
5/17
- 前日 (5/16)
- 442
- 始値
- 442
- 高値
- 447
- 安値
- 441
- 終値 +0.68%
- 445
- 出来高 +16.67%
- 5,600
乖離率
- 株価（5日）
移動平均値 - 0%
445 - 株価（25日）
移動平均値 - -0.45%
447 - 出来高（5日）
移動平均値 - -25.33%
7,500
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 | 442 | 447 | 441 | 445 | +0.68% | 5,600 | 20億8847万 | -0.45% | 12.89 | 1.15 |
| 05/16 | 445 | 445 | 441 | 442 | -0.45% | 4,800 | 20億7439万 | -1.12% | 12.8 | 1.14 |
| 05/15 | 444 | 447 | 442 | 444 | -0.89% | 7,200 | 20億8378万 | -0.67% | 12.86 | 1.15 |
| 05/14 | 443 | 449 | 443 | 448 | 0% | 10,600 | 21億255万 | +0.22% | 12.98 | 1.16 |
| 05/13 | 453 | 453 | 445 | 448 | -1.1% | 9,300 | 21億255万 | +0.22% | 12.98 | 1.16 |
| 05/10 | 449 | 453 | 447 | 453 | +1.34% | 10,000 | 21億2601万 | +1.34% | 13.12 | 1.17 |
| 05/09 | 449 | 449 | 446 | 447 | -0.45% | 2,900 | 20億9786万 | 0% | 12.95 | 1.15 |
| 05/08 | 446 | 449 | 446 | 449 | +0.9% | 3,200 | 21億724万 | +0.45% | 13.01 | 1.16 |
| 05/07 | 446 | 450 | 442 | 445 | 0% | 6,900 | 20億8847万 | -0.67% | 12.89 | 1.15 |
| 05/02 | 444 | 448 | 444 | 445 | 0% | 1,300 | 20億8847万 | -0.67% | 12.89 | 1.15 |
| 05/01 | 444 | 447 | 443 | 445 | -0.45% | 3,600 | 20億8847万 | -0.89% | 12.89 | 1.15 |
| 04/30 | 444 | 449 | 441 | 447 | +0.68% | 11,300 | 20億9786万 | -0.67% | 12.95 | 1.15 |
| 04/26 | 450 | 450 | 441 | 444 | -1.11% | 6,500 | 20億8378万 | -1.55% | 12.86 | 1.15 |
| 04/25 | 445 | 449 | 445 | 449 | +0.22% | 1,700 | 21億724万 | -0.66% | 13.01 | 1.16 |
| 04/24 | 448 | 448 | 440 | 448 | +0.67% | 18,000 | 21億255万 | -1.1% | 12.98 | 1.16 |
| 04/23 | 442 | 447 | 442 | 445 | +0.45% | 3,100 | 20億8847万 | -2.2% | 12.89 | 1.15 |
| 04/22 | 442 | 446 | 440 | 443 | +0.23% | 6,400 | 20億7908万 | -2.85% | 12.83 | 1.14 |
| 04/19 | 447 | 447 | 439 | 442 | -1.12% | 9,600 | 20億7439万 | -3.49% | 12.8 | 1.14 |
| 04/18 | 445 | 450 | 441 | 447 | -0.22% | 6,400 | 20億9786万 | -2.61% | 12.95 | 1.15 |
| 04/17 | 446 | 448 | 440 | 448 | +0.45% | 7,500 | 21億255万 | -2.61% | 12.98 | 1.16 |
| 04/16 | 444 | 447 | 444 | 446 | +0.45% | 2,200 | 20億9316万 | -3.46% | 12.92 | 1.15 |
| 04/15 | 445 | 449 | 438 | 444 | -0.67% | 18,300 | 20億8378万 | -4.1% | 12.86 | 1.15 |
| 04/12 | 453 | 454 | 446 | 447 | -1.32% | 6,600 | 20億9786万 | -3.87% | 12.95 | 1.15 |
| 04/11 | 454 | 455 | 448 | 453 | 0% | 5,800 | 21億2601万 | -3% | 13.12 | 1.17 |
| 04/10 | 453 | 454 | 452 | 453 | +0.67% | 2,100 | 21億2601万 | -3.41% | 13.12 | 1.17 |
| 04/09 | 452 | 453 | 444 | 450 | 0% | 9,500 | 17億2404万 | -4.46% | 13.04 | 1.16 |
| 04/08 | 453 | 453 | 446 | 450 | +0.22% | 4,000 | 21億1194万 | -4.86% | 13.04 | 1.16 |
| 04/05 | 448 | 451 | 444 | 449 | +0.22% | 12,400 | 21億724万 | -5.47% | 13.01 | 1.16 |
| 04/04 | 446 | 454 | 446 | 448 | 0% | 11,400 | 21億255万 | -6.28% | 12.98 | 1.16 |
| 04/03 | 446 | 454 | 446 | 448 | 0% | 2,700 | 21億255万 | -6.67% | 12.98 | 1.16 |
| 04/02 | 454 | 455 | 446 | 448 | -1.32% | 15,300 | 21億255万 | -7.05% | 12.98 | 1.16 |
| 04/01 | 463 | 463 | 450 | 454 | -0.22% | 10,400 | 21億3071万 | -6.2% | 13.15 | 1.17 |
| 03/29 | 461 | 461 | 450 | 455 | -0.44% | 11,900 | 21億3540万 | -6.57% | 16.81 | 1.17 |
| 03/28 | 459 | 459 | 446 | 457 | -1.3% | 19,900 | 21億4479万 | -6.54% | 16.89 | 1.18 |
| 03/27 | 473 | 473 | 455 | 463 | -0.64% | 47,900 | 21億7295万 | -5.7% | 17.11 | 1.19 |
| 03/26 | 471 | 475 | 461 | 466 | -2.1% | 22,600 | 21億3483万 | -5.67% | 16.81 | 1.17 |
| 03/25 | 475 | 480 | 475 | 476 | -0.83% | 14,700 | 21億8065万 | -4.03% | 17.17 | 1.2 |
| 03/22 | 483 | 484 | 474 | 480 | +0.84% | 7,300 | 21億9897万 | -3.42% | 17.31 | 1.21 |
| 03/21 | 467 | 482 | 467 | 476 | -0.21% | 18,800 | 21億8065万 | -4.61% | 17.17 | 1.2 |
| 03/19 | 481 | 481 | 472 | 477 | -0.63% | 8,200 | 21億8523万 | -4.6% | 17.21 | 1.2 |
| 03/18 | 485 | 485 | 477 | 480 | -1.23% | 4,600 | 21億9897万 | -4.19% | 17.31 | 1.21 |
| 03/15 | 479 | 487 | 478 | 486 | +1.46% | 6,100 | 22億2646万 | -3.38% | 17.53 | 1.22 |
| 03/14 | 476 | 482 | 473 | 479 | +1.05% | 4,300 | 21億9439万 | -4.96% | 17.28 | 1.21 |
| 03/13 | 485 | 490 | 472 | 474 | -2.07% | 27,300 | 21億7148万 | -6.32% | 17.1 | 1.19 |
| 03/12 | 484 | 487 | 484 | 484 | -0.41% | 3,500 | 18億5430万 | -4.54% | 14.6 | 1.02 |
| 03/11 | 486 | 487 | 484 | 486 | -0.41% | 5,700 | 18億6196万 | -4.52% | 14.66 | 1.02 |
| 03/08 | 495 | 495 | 485 | 488 | -1.61% | 12,300 | 18億6962万 | -4.31% | 14.72 | 1.03 |
| 03/07 | 498 | 501 | 496 | 496 | -0.2% | 2,800 | 19億27万 | -2.94% | 14.96 | 1.04 |
| 03/06 | 505 | 505 | 495 | 497 | -1.97% | 9,600 | 19億410万 | -2.93% | 14.99 | 1.05 |
| 03/05 | 504 | 507 | 504 | 507 | +0.6% | 1,900 | 19億4241万 | -0.98% | 15.29 | 1.07 |
| 03/04 | 511 | 511 | 502 | 504 | -0.79% | 2,100 | 19億3092万 | -1.75% | 15.2 | 1.06 |
| 03/01 | 508 | 510 | 507 | 508 | 0% | 1,400 | 19億4624万 | -1.17% | 15.32 | 1.07 |
| 02/29 | 501 | 510 | 501 | 508 | +1.4% | 1,600 | 19億4624万 | -1.17% | 15.32 | 1.07 |
| 02/28 | 504 | 509 | 499 | 501 | +0.4% | 11,000 | 19億1943万 | -2.53% | 15.11 | 1.05 |
| 02/27 | 510 | 510 | 491 | 499 | -1.96% | 19,000 | 19億1176万 | -3.11% | 15.05 | 1.05 |
| 02/26 | 514 | 514 | 502 | 509 | -1.17% | 6,200 | 19億5008万 | -1.36% | 15.35 | 1.07 |
| 02/22 | 514 | 515 | 514 | 515 | +0.98% | 1,100 | 19億7306万 | -0.19% | 15.54 | 1.08 |
| 02/21 | 518 | 518 | 510 | 510 | -1.54% | 2,500 | 19億5391万 | -1.16% | 15.38 | 1.07 |
| 02/20 | 527 | 527 | 518 | 518 | -0.19% | 2,300 | 19億8456万 | +0.19% | 15.63 | 1.09 |
| 02/19 | 519 | 520 | 519 | 519 | 0% | 700 | 19億8839万 | +0.58% | 15.66 | 1.09 |
| 02/16 | 515 | 521 | 515 | 519 | +0.78% | 500 | 19億8839万 | +0.58% | 15.66 | 1.09 |
| 02/15 | 516 | 520 | 515 | 515 | -0.58% | 800 | 19億7306万 | -0.19% | 15.54 | 1.08 |
| 02/14 | 510 | 521 | 510 | 518 | +1.97% | 2,100 | 19億8456万 | +0.39% | 15.63 | 1.09 |
| 02/13 | 510 | 514 | 503 | 508 | +1.2% | 4,800 | 19億4624万 | -1.55% | 15.32 | 1.07 |
| 02/09 | 514 | 516 | 499 | 502 | -2.9% | 8,100 | 19億2326万 | -2.71% | 15.14 | 1.06 |
| 02/08 | 521 | 526 | 512 | 517 | 0% | 4,700 | 19億8073万 | 0% | 15.6 | 1.09 |
| 02/07 | 520 | 520 | 517 | 517 | -1.71% | 1,000 | 19億8073万 | 0% | 15.6 | 1.09 |
| 02/06 | 513 | 526 | 513 | 526 | +2.53% | 2,000 | 20億1521万 | +1.74% | 15.87 | 1.11 |
| 02/05 | 513 | 521 | 512 | 513 | -0.77% | 2,900 | 19億6540万 | -0.77% | 15.48 | 1.08 |
| 02/02 | 511 | 517 | 509 | 517 | +1.17% | 1,000 | 19億8073万 | 0% | 15.6 | 1.09 |
| 02/01 | 509 | 519 | 509 | 511 | -0.58% | 1,100 | 19億5774万 | -1.16% | 15.42 | 1.08 |
| 01/31 | 528 | 528 | 514 | 514 | -1.15% | 6,100 | 19億6923万 | -0.58% | 15.51 | 1.08 |
| 01/30 | 517 | 520 | 513 | 520 | +0.58% | 500 | 19億9222万 | +0.58% | 15.69 | 1.09 |
| 01/29 | 516 | 524 | 516 | 517 | +0.19% | 1,100 | 19億8073万 | -0.19% | 15.6 | 1.09 |
| 01/26 | 517 | 520 | 515 | 516 | -1.34% | 2,200 | 19億7689万 | -0.39% | 15.57 | 1.09 |
| 01/25 | 523 | 524 | 518 | 523 | +0.97% | 3,800 | 20億371万 | +0.97% | 15.78 | 1.1 |
| 01/24 | 516 | 521 | 516 | 518 | -0.19% | 900 | 19億8456万 | 0% | 15.63 | 1.09 |
| 01/23 | 522 | 522 | 518 | 519 | +0.78% | 1,500 | 19億8839万 | 0% | 15.66 | 1.09 |
| 01/22 | 522 | 522 | 515 | 515 | -1.15% | 2,500 | 19億7306万 | -0.77% | 15.54 | 1.08 |
| 01/19 | 522 | 522 | 519 | 521 | +0.77% | 1,700 | 19億9605万 | +0.39% | 15.72 | 1.1 |
| 01/18 | 515 | 517 | 512 | 517 | -0.58% | 400 | 19億8073万 | -0.39% | 15.6 | 1.09 |
| 01/17 | 519 | 525 | 512 | 520 | +0.19% | 5,100 | 19億9222万 | +0.39% | 15.69 | 1.09 |
| 01/16 | 515 | 519 | 514 | 519 | +1.76% | 3,400 | 19億8839万 | +0.19% | 15.66 | 1.09 |
| 01/15 | 507 | 517 | 507 | 510 | -0.2% | 2,500 | 19億5391万 | -1.54% | 15.38 | 1.07 |
| 01/12 | 512 | 528 | 511 | 511 | -0.97% | 2,900 | 19億5774万 | -1.54% | 15.42 | 1.08 |
| 01/11 | 510 | 516 | 507 | 516 | +1.18% | 2,400 | 19億7689万 | -0.58% | 15.57 | 1.09 |
| 01/10 | 516 | 516 | 508 | 510 | -0.97% | 5,300 | 19億5391万 | -1.73% | 15.38 | 1.07 |
| 01/09 | 515 | 519 | 515 | 515 | -0.96% | 900 | 19億7306万 | -0.96% | 15.54 | 1.08 |
| 01/05 | 523 | 524 | 520 | 520 | -0.38% | 800 | 19億9222万 | 0% | 15.69 | 1.09 |
| 01/04 | 519 | 531 | 517 | 522 | -0.95% | 6,800 | 19億9988万 | +0.38% | 15.75 | 1.1 |
| 2023 | ||||||||||
| 12/29 | 517 | 527 | 509 | 527 | +2.33% | 2,600 | 20億1904万 | +1.35% | 15.9 | 1.42 |
| 12/28 | 511 | 515 | 511 | 515 | +0.19% | 300 | 19億7306万 | -0.96% | 15.54 | 1.39 |
| 12/27 | 514 | 515 | 514 | 514 | -0.19% | 300 | 19億6923万 | -1.15% | 15.51 | 1.39 |
| 12/26 | 520 | 520 | 515 | 515 | -0.19% | 400 | 19億7306万 | -1.15% | 15.54 | 1.39 |
| 12/25 | 511 | 516 | 511 | 516 | 0% | 1,400 | 19億7689万 | -0.96% | 15.57 | 1.39 |
| 12/22 | 517 | 517 | 516 | 516 | -0.58% | 700 | 19億7689万 | -1.15% | 15.57 | 1.39 |
| 12/21 | 522 | 522 | 516 | 519 | -1.89% | 2,100 | 19億8839万 | -0.57% | 15.66 | 1.4 |
| 12/20 | 531 | 531 | 521 | 529 | +0.57% | 1,800 | 20億2670万 | +1.34% | 15.96 | 1.43 |
| 12/19 | 528 | 528 | 524 | 526 | -0.38% | 800 | 20億1521万 | +0.77% | 15.87 | 1.42 |
| 12/18 | 520 | 528 | 520 | 528 | +0.96% | 3,400 | 20億2287万 | +1.15% | 15.93 | 1.42 |
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 | 254 203,000 4/10 | 119 95,000 3/13 | 36,800 46 9/12 | - | - | +13.31% 10/10 | -26.08% 1/22 |
| 2009年 3月期 | 138 110,000 4/9 110,000 4/8 | 91 73,000 11/20 | 30,400 38 1/8 | - | - | +21.68% 1/26 | -11.87% 4/10 |
| 2010年 3月期 | 138 110,000 12/30 110,000 12/16 他2件 | 99 79,000 4/10 79,000 4/9 | 28,800 36 12/16 | - | - | +10.38% 12/14 | -30.22% 10/18 |
| 2011年 3月期 | 128 102,000 3/9 | 87 69,700 12/16 | 20,000 25 10/20 | 3億4261万 | 2億3412万 | +25.5% 3/1 | -15.47% 12/16 |
| 2012年 3月期 | 140 112,000 7/29 112,000 7/20 | 105 84,000 5/25 | 7,200 9 5/18 | 3億7620万 | 2億8215万 | +11.72% 2/27 | -16.48% 10/16 |
| 2013年 3月期 | 138 110,000 5/2 110,000 4/27 | 101 80,500 11/27 | 9,600 12 3/22 | 3億6949万 | 2億7039万 | +94.04% 5/13 | -17.36% 11/27 |
| 2014年 3月期 | 263 210,000 10/8 | 114 91,100 4/11 | 113,600 142 10/8 | 7億539万 | 3億600万 | +43.19% 10/8 | -22.53% 6/7 |
| 2015年 3月期 | 195 780 6/17 | 130 521 4/30 520 4/28 | 12,800 3,200 3/16 | 6億2072万 | 4億1461万 | +20.73% 3/16 | -9.39% 10/17 |
| 2016年 3月期 | 272 1,087 7/28 | 158 632 4/20 | 34,000 8,500 7/28 | 8億6503万 | 5億294万 | +25.2% 7/27 | -11.65% 8/24 |
| 2017年 3月期 | 423 1,690 3/27 | 206 823 6/7 822 4/25 | 41,600 10,400 1/19 | 13億4693万 | 6億5494万 | +31.52% 1/19 | -9.08% 9/1 |
| 2018年 3月期 | 675 1,350 11/8 | 365 730 4/7 | 29,800 14,900 11/8 | 21億6270万 | 11億6362万 | +28.7% 11/7 | -10.2% 2/6 |
| 2019年 3月期 | 463 925 9/25 | 341 681 12/28 | 9,400 4,700 9/26 | 14億8351万 | 10億9341万 | +16.66% 5/27 | -15.23% 12/26 |
| 2020年 3月期 | 517 1,034 5/24 | 301 602 3/13 | 52,600 26,300 5/24 | 16億6019万 | 9億6657万 | +20.49% 4/10 | -25.61% 3/13 |
| 2021年 3月期 | 799 1,598 5/28 | 351 702 4/3 | 1,253,200 626,600 6/24 | 29億9720万 | 11億2713万 | +63.54% 5/28 | -14.97% 11/26 |
| 2022年 3月期 | 627 6/18 | 425 11/15 | 104,300 2/4 | 23億6504万 | 16億1398万 | +8.53% 6/28 | -10.34% 8/4 |
| 2023年 3月期 | 575 2/3 | 401 5/10 | 40,800 2/3 | 21億9397万 | 15億2283万 | +6.78% 11/24 | -9.58% 5/16 |
| 2024年 3月期 | 575 9/27 | 446 3/28 | 47,900 3/27 | 22億294万 | 20億9316万 | +3.99% 6/19 | -7.05% 4/2 |
| 最新 | 445 2024/5/17 | 5,600 | 20億8847万 | -0.45% 447 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -22%（0.78倍）
- 2008/12/30 vs 2007/12/28
- -30%（0.7倍）
- 2009/12/30 vs 2008/12/30
- 20%（1.2倍）
- 2010/12/30 vs 2009/12/30
- -32%（0.68倍）
- 2011/12/14 vs 2010/12/30
- 27%（1.27倍）
- 2012/12/28 vs 2011/12/14
- 0%（1倍）
- 2013/12/30 vs 2012/12/28
- 58%（1.58倍）
- 2014/12/30 vs 2013/12/30
- -21%（0.79倍）
- 2015/12/30 vs 2014/12/30
- 53%（1.53倍）
- 2016/12/30 vs 2015/12/30
- 15%（1.15倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/27 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/27
- 9%（1.09倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/05/17 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
87円（2010/12/16） - 411%（5.11倍）
445円（5/17）