株価チャート
株価
5/15
- 前日 (5/14)
- 676
- 始値
- 684
- 高値
- 684
- 安値
- 673
- 終値 +0.59%
- 680
- 出来高 -55.84%
- 39,700
乖離率
- 株価（5日）
移動平均値 - +1.49%
670 - 株価（25日）
移動平均値 - -0.44%
683 - 出来高（5日）
移動平均値 - -30.47%
57,100
2023/12/14～2024/05/15
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 | ||||||||||
| 05/15 | 684 | 684 | 673 | 680 | +0.59% | 39,700 | 320億7206万 | -0.44% | 24.72 | 4.46 |
| 05/14 | 692 | 692 | 672 | 676 | +1.96% | 89,900 | 318億8340万 | -1.17% | 24.58 | 4.43 |
| 05/13 | 663 | 665 | 656 | 663 | +0.45% | 55,600 | 312億7026万 | -3.21% | 24.11 | 4.35 |
| 05/10 | 669 | 670 | 660 | 660 | -1.35% | 68,200 | 311億2876万 | -3.93% | 24 | 4.33 |
| 05/09 | 675 | 677 | 666 | 669 | -1.18% | 32,100 | 315億5325万 | -2.9% | 24.32 | 4.38 |
| 05/08 | 690 | 695 | 672 | 677 | -3.15% | 64,000 | 319億3056万 | -2.03% | 24.61 | 4.44 |
| 05/07 | 685 | 699 | 683 | 699 | +3.1% | 43,400 | 329億6819万 | +0.87% | 25.41 | 4.58 |
| 05/02 | 682 | 682 | 674 | 678 | -0.29% | 21,900 | 319億7773万 | -2.31% | 24.65 | 4.44 |
| 05/01 | 678 | 682 | 672 | 680 | +0.29% | 19,900 | 320億7206万 | -2.44% | 24.72 | 4.46 |
| 04/30 | 668 | 678 | 666 | 678 | +1.5% | 43,900 | 319億7773万 | -3% | 24.65 | 4.44 |
| 04/26 | 670 | 670 | 659 | 668 | -0.6% | 65,700 | 315億608万 | -4.84% | 24.29 | 4.38 |
| 04/25 | 674 | 677 | 672 | 672 | -1.47% | 32,300 | 316億9474万 | -4.68% | 24.43 | 4.4 |
| 04/24 | 679 | 686 | 679 | 682 | +0.89% | 47,200 | 321億6639万 | -3.81% | 24.8 | 4.47 |
| 04/23 | 673 | 680 | 671 | 676 | +0.15% | 33,200 | 318億8340万 | -5.06% | 24.58 | 4.43 |
| 04/22 | 674 | 680 | 671 | 675 | +0.75% | 46,100 | 318億3624万 | -5.59% | 24.54 | 4.42 |
| 04/19 | 682 | 682 | 660 | 670 | -2.47% | 88,800 | 316億41万 | -6.56% | 24.36 | 4.39 |
| 04/18 | 672 | 692 | 672 | 687 | +2.23% | 68,700 | 324億221万 | -4.58% | 24.98 | 4.5 |
| 04/17 | 686 | 687 | 667 | 672 | -1.47% | 79,100 | 316億9474万 | -6.93% | 24.43 | 4.4 |
| 04/16 | 686 | 692 | 675 | 682 | -1.45% | 103,400 | 321億6639万 | -6.06% | 24.8 | 4.47 |
| 04/15 | 695 | 697 | 691 | 692 | -1.42% | 39,400 | 326億3804万 | -4.95% | 25.16 | 4.54 |
| 04/12 | 709 | 713 | 701 | 702 | -0.14% | 33,100 | 331億968万 | -3.97% | 25.52 | 4.6 |
| 04/11 | 700 | 708 | 698 | 703 | -0.71% | 64,000 | 331億5685万 | -4.09% | 25.56 | 4.61 |
| 04/10 | 719 | 722 | 708 | 708 | -1.94% | 71,400 | 333億9267万 | -3.67% | 25.74 | 4.64 |
| 04/09 | 726 | 731 | 714 | 722 | +1.98% | 153,300 | 340億5298万 | -2.04% | 26.25 | 4.73 |
| 04/08 | 702 | 709 | 698 | 708 | +0.85% | 72,500 | 333億9267万 | -4.07% | 25.74 | 4.64 |
| 04/05 | 701 | 706 | 695 | 702 | -0.43% | 56,300 | 331億968万 | -5.39% | 25.52 | 4.6 |
| 04/04 | 713 | 713 | 704 | 705 | -0.84% | 62,700 | 332億5118万 | -5.5% | 25.63 | 4.62 |
| 04/03 | 702 | 718 | 700 | 711 | +0.42% | 90,100 | 335億3417万 | -5.07% | 25.85 | 4.66 |
| 04/02 | 720 | 720 | 707 | 708 | -1.94% | 75,800 | 333億9267万 | -5.6% | 25.74 | 4.64 |
| 04/01 | 738 | 738 | 721 | 722 | -1.63% | 53,500 | 340億5298万 | -3.99% | 26.25 | 4.73 |
| 03/29 | 724 | 734 | 721 | 734 | +1.66% | 29,900 | 346億1896万 | -2.52% | 29.24 | 4.82 |
| 03/28 | 735 | 742 | 722 | 722 | -2.7% | 124,600 | 340億5298万 | -4.12% | 28.76 | 4.75 |
| 03/27 | 745 | 748 | 738 | 742 | +0.13% | 130,700 | 349億9628万 | -1.46% | 29.56 | 4.88 |
| 03/26 | 744 | 744 | 736 | 741 | +0.14% | 57,100 | 349億4911万 | -1.59% | 29.52 | 4.87 |
| 03/25 | 752 | 755 | 740 | 740 | -1.86% | 60,300 | 349億195万 | -1.73% | 29.48 | 4.86 |
| 03/22 | 762 | 762 | 747 | 754 | 0% | 75,100 | 355億6225万 | +0.27% | 30.04 | 4.96 |
| 03/21 | 770 | 770 | 752 | 754 | -0.79% | 102,500 | 355億6225万 | +0.53% | 30.04 | 4.96 |
| 03/19 | 755 | 760 | 747 | 760 | +1.06% | 54,700 | 358億4524万 | +1.47% | 30.28 | 4.99 |
| 03/18 | 751 | 756 | 741 | 752 | +2.17% | 122,300 | 354億6792万 | +0.53% | 29.96 | 4.94 |
| 03/15 | 752 | 752 | 731 | 736 | -0.14% | 102,700 | 347億1329万 | -1.6% | 29.32 | 4.84 |
| 03/14 | 745 | 746 | 728 | 737 | -1.86% | 118,100 | 347億6045万 | -1.34% | 29.36 | 4.84 |
| 03/13 | 763 | 764 | 745 | 751 | -1.31% | 63,300 | 354億2076万 | +0.54% | 29.92 | 4.94 |
| 03/12 | 742 | 762 | 732 | 761 | +2.56% | 82,000 | 358億9241万 | +1.74% | 30.32 | 5 |
| 03/11 | 742 | 751 | 734 | 742 | -1.46% | 87,200 | 349億9628万 | -0.8% | 29.56 | 4.88 |
| 03/08 | 741 | 762 | 741 | 753 | +0.13% | 88,900 | 355億1509万 | +0.67% | 30 | 4.95 |
| 03/07 | 767 | 769 | 748 | 752 | -0.53% | 59,200 | 354億6792万 | +0.67% | 29.96 | 4.94 |
| 03/06 | 752 | 762 | 746 | 756 | +0.4% | 58,400 | 356億5658万 | +1.48% | 30.12 | 4.97 |
| 03/05 | 763 | 763 | 747 | 753 | -1.44% | 68,000 | 355億1509万 | +1.21% | 30 | 4.95 |
| 03/04 | 790 | 790 | 759 | 764 | -3.78% | 118,700 | 360億3390万 | +2.96% | 30.44 | 5.02 |
| 03/01 | 816 | 819 | 793 | 794 | -0.87% | 160,000 | 374億4885万 | +7.15% | 31.63 | 5.22 |
| 02/29 | 779 | 817 | 779 | 801 | +3.49% | 199,600 | 377億7900万 | +8.54% | 31.91 | 5.26 |
| 02/28 | 767 | 787 | 766 | 774 | +3.75% | 259,200 | 365億555万 | +5.16% | 30.83 | 5.09 |
| 02/27 | 746 | 751 | 741 | 746 | -0.53% | 53,500 | 351億8494万 | +1.63% | 29.72 | 4.9 |
| 02/26 | 747 | 766 | 745 | 750 | +0.67% | 75,400 | 353億7360万 | +2.18% | 29.88 | 4.93 |
| 02/22 | 742 | 750 | 741 | 745 | +0.81% | 51,300 | 351億3777万 | +1.64% | 29.68 | 4.9 |
| 02/21 | 739 | 747 | 730 | 739 | 0% | 44,400 | 348億5478万 | +0.96% | 29.44 | 4.86 |
| 02/20 | 738 | 749 | 738 | 739 | +0.54% | 46,100 | 348億5478万 | +0.96% | 29.44 | 4.86 |
| 02/19 | 727 | 737 | 722 | 735 | +1.1% | 97,000 | 346億6612万 | +0.27% | 29.28 | 4.83 |
| 02/16 | 725 | 730 | 720 | 727 | +1.54% | 85,600 | 342億8880万 | -0.95% | 28.96 | 4.78 |
| 02/15 | 718 | 728 | 710 | 716 | -0.28% | 64,700 | 337億6999万 | -2.72% | 28.52 | 4.71 |
| 02/14 | 724 | 728 | 717 | 718 | -1.51% | 54,100 | 338億6432万 | -2.71% | 28.6 | 4.72 |
| 02/13 | 723 | 736 | 722 | 729 | +0.69% | 74,200 | 343億8313万 | -1.49% | 29.04 | 4.79 |
| 02/09 | 753 | 753 | 724 | 724 | -4.49% | 103,900 | 341億4731万 | -2.29% | 28.84 | 4.76 |
| 02/08 | 720 | 763 | 720 | 758 | +6.61% | 284,500 | 357億5091万 | +2.02% | 30.2 | 4.98 |
| 02/07 | 742 | 742 | 704 | 711 | -5.07% | 233,800 | 335億3417万 | -4.44% | 28.32 | 4.67 |
| 02/06 | 760 | 762 | 749 | 749 | -1.45% | 60,300 | 353億2643万 | +0.4% | 29.84 | 4.92 |
| 02/05 | 763 | 765 | 751 | 760 | 0% | 87,100 | 358億4524万 | +1.74% | 30.28 | 4.99 |
| 02/02 | 760 | 771 | 756 | 760 | +2.01% | 116,700 | 358億4524万 | +1.74% | 30.28 | 4.99 |
| 02/01 | 726 | 754 | 723 | 745 | +2.62% | 216,500 | 351億3777万 | -0.27% | 29.68 | 4.9 |
| 01/31 | 721 | 726 | 709 | 726 | +1.4% | 120,800 | 342億4164万 | -2.94% | 28.92 | 4.77 |
| 01/30 | 712 | 721 | 707 | 716 | +0.42% | 61,600 | 337億6999万 | -4.41% | 28.52 | 4.71 |
| 01/29 | 725 | 725 | 710 | 713 | -0.97% | 55,200 | 336億2850万 | -4.93% | 28.4 | 4.69 |
| 01/26 | 727 | 731 | 720 | 720 | -0.96% | 40,000 | 339億5865万 | -4.13% | 28.68 | 4.73 |
| 01/25 | 724 | 730 | 721 | 727 | 0% | 40,800 | 342億8880万 | -3.32% | 28.96 | 4.78 |
| 01/24 | 734 | 735 | 725 | 727 | -1.36% | 51,800 | 342億8880万 | -3.58% | 28.96 | 4.78 |
| 01/23 | 742 | 746 | 733 | 737 | -0.67% | 47,100 | 347億6045万 | -2.38% | 29.36 | 4.84 |
| 01/22 | 730 | 745 | 729 | 742 | +1.5% | 28,700 | 349億9628万 | -1.85% | 29.56 | 4.88 |
| 01/19 | 730 | 735 | 728 | 731 | +0.41% | 25,800 | 344億7746万 | -3.56% | 29.12 | 4.8 |
| 01/18 | 730 | 732 | 725 | 728 | -0.27% | 32,800 | 343億3597万 | -4.21% | 29 | 4.78 |
| 01/17 | 742 | 746 | 730 | 730 | -1.62% | 47,600 | 344億3030万 | -4.2% | 29.08 | 4.8 |
| 01/16 | 760 | 760 | 738 | 742 | -2.88% | 74,500 | 349億9628万 | -3.01% | 29.56 | 4.88 |
| 01/15 | 755 | 765 | 753 | 764 | +0.66% | 27,000 | 360億3390万 | -0.52% | 30.44 | 5.02 |
| 01/12 | 771 | 773 | 757 | 759 | -1.56% | 33,300 | 357億9808万 | -1.3% | 30.24 | 4.99 |
| 01/11 | 779 | 781 | 765 | 771 | -0.13% | 46,600 | 363億6406万 | 0% | 30.71 | 5.07 |
| 01/10 | 757 | 773 | 755 | 772 | +2.25% | 50,600 | 364億1122万 | -0.26% | 30.75 | 5.07 |
| 01/09 | 759 | 766 | 750 | 755 | +0.13% | 46,600 | 356億942万 | -2.58% | 30.08 | 4.96 |
| 01/05 | 776 | 778 | 751 | 754 | -2.2% | 56,000 | 355億6225万 | -2.96% | 30.04 | 4.96 |
| 01/04 | 775 | 775 | 751 | 771 | -1.41% | 78,100 | 363億6406万 | -0.9% | 30.71 | 5.07 |
| 2023 | ||||||||||
| 12/29 | 782 | 785 | 776 | 782 | +0.39% | 39,700 | 368億8287万 | +0.39% | 31.34 | 5.49 |
| 12/28 | 772 | 780 | 764 | 779 | +0.78% | 46,200 | 367億4137万 | 0% | 31.22 | 5.47 |
| 12/27 | 764 | 773 | 756 | 773 | +1.71% | 78,800 | 364億5839万 | -0.77% | 30.97 | 5.42 |
| 12/26 | 755 | 766 | 753 | 760 | +0.26% | 47,600 | 358億4524万 | -2.56% | 30.45 | 5.33 |
| 12/25 | 763 | 765 | 753 | 758 | -0.39% | 40,000 | 357億5091万 | -2.82% | 30.37 | 5.32 |
| 12/22 | 755 | 768 | 754 | 761 | +1.6% | 40,300 | 358億9241万 | -2.56% | 30.49 | 5.34 |
| 12/21 | 742 | 751 | 737 | 749 | +0.13% | 60,300 | 353億2643万 | -4.1% | 30.01 | 5.26 |
| 12/20 | 746 | 756 | 744 | 748 | +0.67% | 84,900 | 352億7927万 | -4.23% | 29.97 | 5.25 |
| 12/19 | 744 | 753 | 739 | 743 | -0.4% | 99,500 | 350億4344万 | -4.87% | 29.77 | 5.21 |
| 12/18 | 754 | 754 | 729 | 746 | -1.71% | 93,500 | 351億8494万 | -4.6% | 29.89 | 5.23 |
| 12/15 | 760 | 767 | 754 | 759 | +0.53% | 67,900 | 357億9808万 | -2.94% | 30.41 | 5.33 |
| 12/14 | 786 | 786 | 749 | 755 | -2.33% | 108,200 | 356億942万 | -3.45% | 30.25 | 5.3 |
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 | 227 727,000 4/12 | 55 177,000 1/28 | 9,344,000 2,920 4/12 | - | - | +38.99% 6/14 | -27.45% 1/16 |
| 2009年 3月期 | 75 240,000 5/15 | 44 140,000 12/8 140,000 12/4 | 816,000 255 5/15 | - | - | +24.66% 12/26 | -22.48% 10/9 |
| 2010年 3月期 | 101 320,000 11/11 322,000 11/10 | 62 198,000 2/8 | 211,200 66 7/1 | - | - | +18.86% 11/10 | -15.89% 2/8 |
| 2011年 3月期 | 88 282,000 12/20 | 37 117,000 3/15 | 582,400 182 12/20 | 41億5639万 | 17億2446万 | +70.11% 12/20 | -42.74% 3/15 |
| 2012年 3月期 | 66 210,000 2/6 210,000 11/28 | 48 155,000 4/8 | 89,600 28 8/15 | 30億9519万 | 22億8454万 | +14.66% 8/27 | -7.6% 6/29 |
| 2013年 3月期 | 266 850,000 3/19 | 55 175,100 10/9 | 3,993,600 1,248 3/19 | 125億2815万 | 25億8079万 | +100.81% 2/6 | -12.23% 4/11 |
| 2014年 3月期 | 223 1,780 5/14 | 92 735 3/27 | 1,742,400 217,800 10/23 | 104億9416万 | 43億3326万 | +33.33% 10/23 | -34.57% 6/6 |
| 2015年 3月期 | 134 1,069 1/7 | 60 480 11/14 | 10,045,600 1,255,700 12/3 | 63億239万 | 28億2988万 | +64.94% 1/7 | -14.99% 10/17 |
| 2016年 3月期 | 224 1,791 6/23 | 82 655 4/6 655 4/3 | 13,136,000 1,642,000 4/23 | 105億5901万 | 38億6161万 | +26.89% 5/19 | -26.41% 8/24 |
| 2017年 3月期 | 200 1,602 2/1 | 119 950 6/24 | 435,200 54,400 11/4 | 94億4475万 | 56億82万 | +13.56% 10/13 | -14.76% 5/26 |
| 2018年 3月期 | 398 1,592 11/27 | 178 1,425 4/13 | 1,755,200 438,800 10/19 | 187億7159万 | 84億123万 | +20.42% 9/8 | -23.1% 2/6 |
| 2019年 3月期 | 643 1,285 3/27 | 320 1,280 4/17 | 940,800 235,200 8/1 | 303億338万 | 150億9273万 | +22.84% 3/6 | -19.24% 10/29 |
| 2020年 3月期 | 955 1,909 2/6 | 445 890 8/29 | 1,236,200 618,100 4/17 | 450億1880万 | 209億8833万 | +32.6% 4/24 | -23.07% 3/16 |
| 2021年 3月期 | 1,606 7/27 | 660 4/6 | 1,279,500 10/30 | 757億4666万 | 311億2876万 | +29.57% 5/25 | -23.31% 10/30 |
| 2022年 3月期 | 1,052 4/19 | 485 1/28 | 1,048,800 11/30 | 496億1736万 | 228億7492万 | +10.76% 2/15 | -17.57% 5/9 |
| 2023年 3月期 | 725 3/9 | 389 5/12 | 653,200 9/14 | 341億9448万 | 183億4710万 | +22.75% 6/8 | -17.75% 5/12 |
| 2024年 3月期 | 842 6/21 | 617 10/24 | 308,300 8/1 | 397億1276万 | 291億68万 | +12.65% 11/6 | -8.81% 7/12 |
| 最新 | 680 2024/5/15 | 39,700 | 320億7206万 | -0.44% 683 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -73%（0.27倍）
- 2008/12/30 vs 2007/12/28
- -19%（0.81倍）
- 2009/12/30 vs 2008/12/30
- 25%（1.25倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 2%（1.02倍）
- 2013/12/30 vs 2012/12/28
- 83%（1.83倍）
- 2014/12/30 vs 2013/12/30
- -26%（0.74倍）
- 2015/12/30 vs 2014/12/30
- 107%（2.07倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 120%（2.2倍）
- 2018/12/28 vs 2017/12/29
- 10%（1.1倍）
- 2019/12/30 vs 2018/12/28
- 45%（1.45倍）
- 2020/12/30 vs 2019/12/30
- 74%（1.74倍）
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 39%（1.39倍）
- 2024/05/15 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
37円（2011/03/15） - 1760%（18.6倍）
680円（5/15）