株価チャート
株価
5/17
- 前日 (5/16)
- 316
- 始値
- 315
- 高値
- 315
- 安値
- 307
- 終値 -2.22%
- 309
- 出来高 -65.9%
- 34,100
乖離率
- 株価（5日）
移動平均値 - -8.58%
338 - 株価（25日）
移動平均値 - -8.04%
336 - 出来高（5日）
移動平均値 - -35.15%
52,580
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 | 315 | 315 | 307 | 309 | -2.22% | 34,100 | 17億5907万 | -8.04% | 28.37 | 1.13 |
| 05/16 | 315 | 324 | 314 | 316 | -8.93% | 100,000 | 17億9892万 | -5.95% | 29.01 | 1.16 |
| 05/15 | 356 | 359 | 344 | 347 | -3.07% | 46,500 | 19億7540万 | +2.97% | 31.86 | 1.27 |
| 05/14 | 358 | 360 | 353 | 358 | 0% | 22,700 | 20億3802万 | +6.87% | 32.87 | 1.31 |
| 05/13 | 355 | 358 | 348 | 358 | +2.87% | 59,600 | 20億3802万 | +7.19% | 32.87 | 1.31 |
| 05/10 | 347 | 360 | 343 | 348 | +0.87% | 208,500 | 19億8109万 | +4.5% | 31.95 | 1.28 |
| 05/09 | 332 | 346 | 330 | 345 | +4.23% | 89,200 | 19億6401万 | +3.92% | 31.68 | 1.27 |
| 05/08 | 333 | 335 | 331 | 331 | -0.9% | 14,100 | 18億8431万 | -0.3% | 30.39 | 1.21 |
| 05/07 | 336 | 338 | 333 | 334 | +0.6% | 30,200 | 19億139万 | +0.6% | 30.67 | 1.23 |
| 05/02 | 334 | 336 | 332 | 332 | -1.48% | 15,400 | 18億9000万 | 0% | 30.48 | 1.22 |
| 05/01 | 335 | 337 | 334 | 337 | +0.6% | 3,700 | 19億1847万 | +1.51% | 30.94 | 1.24 |
| 04/30 | 332 | 338 | 332 | 335 | +0.9% | 29,700 | 19億708万 | +0.9% | 30.76 | 1.23 |
| 04/26 | 337 | 337 | 331 | 332 | -1.48% | 18,400 | 18億9000万 | -0.3% | 30.48 | 1.22 |
| 04/25 | 333 | 337 | 332 | 337 | 0% | 20,100 | 19億1847万 | +1.2% | 30.94 | 1.24 |
| 04/24 | 340 | 346 | 333 | 337 | -1.46% | 79,700 | 19億1847万 | +1.2% | 30.94 | 1.24 |
| 04/23 | 335 | 343 | 335 | 342 | +2.7% | 69,400 | 19億4693万 | +2.7% | 31.4 | 1.26 |
| 04/22 | 335 | 340 | 330 | 333 | -0.3% | 90,900 | 18億9570万 | 0% | 30.57 | 1.22 |
| 04/19 | 337 | 338 | 330 | 334 | -0.89% | 46,900 | 19億139万 | 0% | 30.67 | 1.23 |
| 04/18 | 338 | 340 | 336 | 337 | -0.3% | 17,400 | 19億1847万 | +0.9% | 30.94 | 1.24 |
| 04/17 | 337 | 341 | 335 | 338 | +0.9% | 40,400 | 19億2416万 | +1.2% | 31.03 | 1.24 |
| 04/16 | 334 | 337 | 333 | 335 | +0.3% | 23,200 | 19億708万 | +0.3% | 30.76 | 1.23 |
| 04/15 | 328 | 337 | 327 | 334 | +0.6% | 37,500 | 19億139万 | 0% | 30.67 | 1.23 |
| 04/12 | 327 | 334 | 326 | 332 | +0.3% | 19,400 | 18億9000万 | -0.6% | 30.48 | 1.22 |
| 04/11 | 320 | 333 | 320 | 331 | +1.85% | 21,600 | 18億8431万 | -1.19% | 30.39 | 1.21 |
| 04/10 | 325 | 325 | 323 | 325 | +0.62% | 4,200 | 18億5016万 | -2.99% | 29.84 | 1.19 |
| 04/09 | 322 | 325 | 321 | 323 | 0% | 4,800 | 18億3877万 | -3.87% | 29.66 | 1.19 |
| 04/08 | 319 | 325 | 316 | 323 | +2.22% | 8,700 | 18億3877万 | -3.87% | 29.66 | 1.19 |
| 04/05 | 312 | 318 | 308 | 316 | +0.32% | 40,400 | 17億9892万 | -6.23% | 29.01 | 1.16 |
| 04/04 | 331 | 332 | 309 | 315 | -4.83% | 76,900 | 17億9323万 | -6.8% | 28.92 | 1.16 |
| 04/03 | 333 | 333 | 330 | 331 | -0.6% | 15,900 | 18億8431万 | -2.65% | 30.39 | 1.21 |
| 04/02 | 337 | 338 | 332 | 333 | -1.48% | 22,400 | 18億9570万 | -2.35% | 30.57 | 1.22 |
| 04/01 | 340 | 341 | 338 | 338 | 0% | 5,400 | 19億2416万 | -0.88% | 31.03 | 1.24 |
| 03/29 | 335 | 338 | 335 | 338 | +1.2% | 9,200 | 19億2416万 | -1.17% | 33.76 | 1.24 |
| 03/28 | 338 | 339 | 333 | 334 | -1.18% | 18,100 | 19億139万 | -2.34% | 33.36 | 1.23 |
| 03/27 | 339 | 342 | 336 | 338 | -0.29% | 12,800 | 19億2416万 | -1.46% | 33.76 | 1.24 |
| 03/26 | 339 | 341 | 339 | 339 | 0% | 6,500 | 19億2985万 | -1.17% | 33.86 | 1.24 |
| 03/25 | 344 | 344 | 338 | 339 | -0.88% | 16,900 | 19億2985万 | -1.17% | 33.86 | 1.24 |
| 03/22 | 347 | 347 | 342 | 342 | -0.29% | 25,000 | 19億4693万 | -0.58% | 34.16 | 1.26 |
| 03/21 | 344 | 352 | 343 | 343 | +0.29% | 72,400 | 19億5263万 | -0.29% | 34.26 | 1.26 |
| 03/19 | 344 | 347 | 339 | 342 | -0.58% | 22,300 | 19億4693万 | -0.87% | 34.16 | 1.26 |
| 03/18 | 345 | 350 | 332 | 344 | -0.29% | 53,400 | 19億5832万 | -0.58% | 34.36 | 1.26 |
| 03/15 | 339 | 345 | 338 | 345 | +2.07% | 18,500 | 19億6401万 | -0.29% | 34.46 | 1.27 |
| 03/14 | 336 | 342 | 336 | 338 | +0.6% | 9,100 | 19億2416万 | -2.59% | 33.76 | 1.24 |
| 03/13 | 336 | 339 | 336 | 336 | -0.59% | 4,700 | 19億1278万 | -3.45% | 33.56 | 1.23 |
| 03/12 | 336 | 338 | 333 | 338 | +0.3% | 13,700 | 19億2416万 | -3.15% | 33.76 | 1.24 |
| 03/11 | 339 | 339 | 334 | 337 | -0.88% | 26,900 | 19億1847万 | -3.71% | 33.66 | 1.24 |
| 03/08 | 337 | 340 | 336 | 340 | +0.59% | 8,700 | 19億3555万 | -3.13% | 33.96 | 1.25 |
| 03/07 | 341 | 342 | 337 | 338 | -1.17% | 14,000 | 19億2416万 | -3.98% | 33.76 | 1.24 |
| 03/06 | 342 | 343 | 337 | 342 | +0.88% | 24,800 | 19億4693万 | -3.12% | 34.16 | 1.26 |
| 03/05 | 343 | 343 | 337 | 339 | -0.88% | 27,300 | 19億2985万 | -3.97% | 33.86 | 1.24 |
| 03/04 | 341 | 345 | 340 | 342 | -0.29% | 27,700 | 19億4693万 | -3.39% | 34.16 | 1.26 |
| 03/01 | 348 | 350 | 343 | 343 | -1.15% | 37,800 | 19億5263万 | -3.38% | 34.26 | 1.26 |
| 02/29 | 353 | 353 | 346 | 347 | -1.42% | 16,500 | 19億7540万 | -2.53% | 34.65 | 1.27 |
| 02/28 | 354 | 354 | 345 | 352 | +0.57% | 21,800 | 20億386万 | -1.4% | 35.15 | 1.29 |
| 02/27 | 352 | 355 | 350 | 350 | -0.57% | 16,100 | 19億9248万 | -1.96% | 34.95 | 1.28 |
| 02/26 | 348 | 355 | 345 | 352 | +2.03% | 15,100 | 20億386万 | -1.68% | 35.15 | 1.29 |
| 02/22 | 351 | 352 | 344 | 345 | -1.43% | 10,400 | 19億6401万 | -3.63% | 34.46 | 1.27 |
| 02/21 | 348 | 350 | 346 | 350 | +0.57% | 13,700 | 19億9248万 | -2.51% | 34.95 | 1.28 |
| 02/20 | 345 | 353 | 345 | 348 | +0.29% | 14,500 | 19億8109万 | -3.33% | 34.75 | 1.28 |
| 02/19 | 346 | 347 | 342 | 347 | +0.29% | 14,000 | 19億7540万 | -3.61% | 34.65 | 1.27 |
| 02/16 | 343 | 347 | 342 | 346 | -1.14% | 14,100 | 19億6970万 | -4.16% | 34.56 | 1.27 |
| 02/15 | 352 | 352 | 339 | 350 | -1.69% | 46,200 | 19億9248万 | -3.31% | 34.95 | 1.28 |
| 02/14 | 356 | 359 | 355 | 356 | -1.11% | 9,800 | 20億2663万 | -1.93% | 35.55 | 1.31 |
| 02/13 | 357 | 360 | 356 | 360 | +0.84% | 3,600 | 20億4940万 | -0.83% | 35.95 | 1.32 |
| 02/09 | 357 | 358 | 357 | 357 | -0.28% | 6,500 | 20億3232万 | -1.92% | 35.65 | 1.31 |
| 02/08 | 359 | 359 | 357 | 358 | -0.83% | 4,600 | 20億3802万 | -1.65% | 35.75 | 1.31 |
| 02/07 | 362 | 362 | 357 | 361 | -0.28% | 5,800 | 20億5510万 | -0.82% | 36.05 | 1.32 |
| 02/06 | 362 | 364 | 360 | 362 | +0.56% | 7,700 | 20億6079万 | -0.82% | 36.15 | 1.33 |
| 02/05 | 361 | 362 | 359 | 360 | -0.28% | 8,400 | 20億4940万 | -1.37% | 35.95 | 1.32 |
| 02/02 | 360 | 370 | 360 | 361 | +0.28% | 13,500 | 20億5510万 | -1.1% | 36.05 | 1.32 |
| 02/01 | 362 | 362 | 360 | 360 | -0.55% | 2,900 | 20億4940万 | -1.37% | 35.95 | 1.32 |
| 01/31 | 361 | 362 | 361 | 362 | -0.28% | 5,500 | 20億6079万 | -0.82% | 36.15 | 1.33 |
| 01/30 | 364 | 364 | 360 | 363 | +0.55% | 7,400 | 20億6648万 | -0.82% | 36.25 | 1.33 |
| 01/29 | 364 | 364 | 361 | 361 | -0.28% | 8,100 | 20億5510万 | -1.37% | 36.05 | 1.32 |
| 01/26 | 364 | 364 | 362 | 362 | -0.55% | 3,000 | 20億6079万 | -1.36% | 36.15 | 1.33 |
| 01/25 | 363 | 364 | 361 | 364 | -0.27% | 10,300 | 20億7217万 | -1.09% | 36.35 | 1.34 |
| 01/24 | 365 | 365 | 362 | 365 | +0.27% | 7,500 | 20億7787万 | -1.08% | 36.45 | 1.34 |
| 01/23 | 362 | 364 | 362 | 364 | 0% | 7,800 | 20億7217万 | -1.36% | 36.35 | 1.34 |
| 01/22 | 365 | 365 | 362 | 364 | 0% | 2,800 | 20億7217万 | -1.62% | 36.35 | 1.34 |
| 01/19 | 363 | 364 | 361 | 364 | +0.28% | 7,300 | 20億7217万 | -1.89% | 36.35 | 1.34 |
| 01/18 | 364 | 365 | 360 | 363 | 0% | 19,100 | 20億6648万 | -2.42% | 36.25 | 1.33 |
| 01/17 | 370 | 370 | 363 | 363 | -1.36% | 5,200 | 20億6648万 | -2.42% | 36.25 | 1.33 |
| 01/16 | 366 | 371 | 365 | 368 | +0.55% | 5,800 | 20億9495万 | -1.34% | 36.75 | 1.35 |
| 01/15 | 367 | 385 | 360 | 366 | -0.81% | 41,800 | 20億8356万 | -2.14% | 36.55 | 1.34 |
| 01/12 | 367 | 370 | 366 | 369 | +0.82% | 5,100 | 21億64万 | -1.6% | 36.85 | 1.35 |
| 01/11 | 371 | 375 | 366 | 366 | -1.08% | 13,200 | 20億8356万 | -2.66% | 36.55 | 1.34 |
| 01/10 | 370 | 370 | 367 | 370 | 0% | 7,700 | 21億633万 | -1.86% | 36.95 | 1.36 |
| 01/09 | 370 | 376 | 363 | 370 | +1.37% | 21,200 | 21億633万 | -2.37% | 36.95 | 1.36 |
| 01/05 | 367 | 369 | 364 | 365 | -0.54% | 6,600 | 20億7787万 | -3.95% | 36.45 | 1.34 |
| 01/04 | 370 | 370 | 364 | 367 | -1.08% | 12,700 | 20億8925万 | -3.67% | 36.65 | 1.35 |
| 2023 | ||||||||||
| 12/29 | 367 | 371 | 361 | 371 | +1.09% | 7,800 | 21億1202万 | -2.88% | 37.05 | 1.38 |
| 12/28 | 365 | 367 | 361 | 367 | +0.82% | 3,100 | 20億8925万 | -4.18% | 36.65 | 1.37 |
| 12/27 | 361 | 365 | 360 | 364 | -0.27% | 13,000 | 20億7217万 | -5.21% | 36.35 | 1.36 |
| 12/26 | 362 | 366 | 361 | 365 | 0% | 7,100 | 20億7787万 | -5.19% | 36.45 | 1.36 |
| 12/25 | 367 | 369 | 358 | 365 | -1.08% | 32,500 | 20億7787万 | -5.44% | 36.45 | 1.36 |
| 12/22 | 373 | 374 | 369 | 369 | -1.34% | 13,700 | 21億64万 | -4.65% | 36.85 | 1.37 |
| 12/21 | 378 | 378 | 373 | 374 | -0.53% | 6,200 | 21億2910万 | -3.61% | 37.35 | 1.39 |
| 12/20 | 376 | 379 | 375 | 376 | +0.53% | 6,400 | 21億4049万 | -3.34% | 37.55 | 1.4 |
| 12/19 | 384 | 384 | 373 | 374 | -2.6% | 18,500 | 21億2910万 | -4.1% | 37.35 | 1.39 |
| 12/18 | 375 | 390 | 372 | 384 | +0.79% | 16,300 | 21億8603万 | -1.79% | 38.35 | 1.43 |
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 | 518 51,800 6/25 | 157 15,700 1/17 | 313,700 3,137 6/22 | - | - | +42.95% 6/22 | -36.54% 1/17 |
| 2009年 3月期 | 200 20,000 4/9 | 58 5,800 1/30 5,800 1/29 他2件 | 49,100 491 5/9 | - | - | +42.54% 4/15 | -30.58% 10/10 |
| 2010年 3月期 | 163 16,290 5/15 | 85 8,500 4/1 | 207,800 2,078 3/23 | - | - | +30.16% 3/23 | -11.94% 11/30 |
| 2011年 3月期 | 674 67,400 12/24 | 97 9,680 8/25 | 1,832,100 18,321 12/21 | 38億3694万 | 5億5106万 | +155.21% 12/22 | -46.68% 3/17 |
| 2012年 3月期 | 440 43,950 2/6 | 176 17,600 10/6 | 421,800 4,218 5/10 | 25億198万 | 10億193万 | +36.7% 1/31 | -19.08% 9/26 |
| 2013年 3月期 | 493 49,300 4/16 | 215 21,500 2/15 | 198,200 1,982 4/16 | 28億655万 | 12億2395万 | +30.72% 4/16 | -31.06% 5/16 |
| 2014年 3月期 | 2,085 208,500 7/16 | 258 25,800 4/2 | 4,800,300 48,003 7/12 | 118億6948万 | 14億6874万 | +193.92% 7/10 | -29.04% 8/12 |
| 2015年 3月期 | 1,146 6/24 | 438 4/11 | 1,524,600 5/13 | 65億2394万 | 24億9344万 | +54.28% 5/13 | -19.13% 10/14 |
| 2016年 3月期 | 788 4/22 | 311 2/24 | 628,800 4/17 | 44億8592万 | 17億7046万 | +31.58% 3/22 | -28.62% 8/25 |
| 2017年 3月期 | 650 12/15 | 333 8/23 | 674,900 12/15 | 37億32万 | 18億9570万 | +44.44% 11/29 | -15.71% 6/28 |
| 2018年 3月期 | 978 2/2 | 563 6/13 | 447,200 2/9 | 55億6755万 | 32億504万 | +24.99% 2/1 | -17.38% 3/26 |
| 2019年 3月期 | 717 6/12 | 292 12/25 | 1,763,200 6/6 | 40億8173万 | 16億6229万 | +22.03% 6/11 | -33.5% 12/25 |
| 2020年 3月期 | 749 10/23 | 277 3/17 | 3,067,100 9/25 | 42億6390万 | 15億7690万 | +76.74% 9/24 | -39.64% 3/13 |
| 2021年 3月期 | 593 7/22 | 313 4/3 | 2,415,800 7/21 | 33億7583万 | 17億8184万 | +33.11% 7/21 | -9.45% 8/28 |
| 2022年 3月期 | 547 4/6 | 327 3/15 | 1,095,300 4/6 | 31億1396万 | 18億6154万 | +14.35% 3/16 | -12.25% 5/17 |
| 2023年 3月期 | 590 5/31 | 346 2/17 2/16 | 6,858,000 5/31 | 33億5875万 | 19億6970万 | +35.75% 5/30 | -16.17% 9/22 |
| 2024年 3月期 | 456 9/4 | 332 3/18 | 713,800 9/4 | 25億9591万 | 18億9000万 | +11.54% 9/5 | -7.16% 10/4 |
| 最新 | 309 2024/5/17 | 34,100 | 17億5907万 | -8.04% 336 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -62%（0.38倍）
- 2008/12/30 vs 2007/12/28
- -73%（0.27倍）
- 2009/12/30 vs 2008/12/30
- 65%（1.65倍）
- 2010/12/30 vs 2009/12/30
- 349%（4.49倍）
- 2011/12/30 vs 2010/12/30
- -49%（0.51倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 126%（2.26倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- -29%（0.71倍）
- 2016/12/30 vs 2015/12/30
- 10%（1.1倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 60%（1.6倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/05/17 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
58円（2009/01/30） - 433%（5.33倍）
309円（5/17）