株価チャート
株価
5/17
- 前日 (5/16)
- 714
- 始値
- 712
- 高値
- 729
- 安値
- 712
- 終値 +1.12%
- 722
- 出来高 -3.7%
- 18,200
乖離率
- 株価（5日）
移動平均値 - -0.55%
726 - 株価（25日）
移動平均値 - +0.28%
720 - 出来高（5日）
移動平均値 - -65.8%
53,220
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 | 712 | 729 | 712 | 722 | +1.12% | 18,200 | 32億336万 | +0.28% | 31.92 | 1.81 |
| 05/16 | 713 | 736 | 704 | 714 | +0.14% | 18,900 | 31億6787万 | -1.24% | 31.57 | 1.79 |
| 05/15 | 736 | 736 | 708 | 713 | -2.99% | 27,000 | 31億6343万 | -1.79% | 31.52 | 1.79 |
| 05/14 | 740 | 744 | 721 | 735 | -1.34% | 29,900 | 32億6104万 | +0.96% | 32.49 | 1.84 |
| 05/13 | 690 | 763 | 690 | 745 | +8.28% | 172,100 | 33億541万 | +2.05% | 32.94 | 1.87 |
| 05/10 | 684 | 689 | 670 | 688 | +1.33% | 35,500 | 30億5251万 | -5.75% | 30.42 | 1.72 |
| 05/09 | 687 | 687 | 666 | 679 | -0.29% | 29,400 | 30億1258万 | -7.24% | 30.02 | 1.7 |
| 05/08 | 683 | 690 | 677 | 681 | -0.87% | 22,500 | 30億2146万 | -7.35% | 30.11 | 1.71 |
| 05/07 | 689 | 690 | 677 | 687 | +1.48% | 21,200 | 30億4808万 | -7.04% | 30.37 | 1.72 |
| 05/02 | 681 | 705 | 675 | 677 | -1.02% | 37,000 | 30億371万 | -8.88% | 29.93 | 1.7 |
| 05/01 | 681 | 692 | 681 | 684 | -0.73% | 12,500 | 30億3477万 | -8.43% | 30.24 | 1.71 |
| 04/30 | 675 | 690 | 671 | 689 | +1.62% | 29,100 | 30億5695万 | -8.26% | 30.46 | 1.73 |
| 04/26 | 676 | 682 | 669 | 678 | +0.3% | 22,400 | 30億815万 | -10.32% | 29.97 | 1.7 |
| 04/25 | 690 | 694 | 676 | 676 | -2.73% | 22,900 | 29億9927万 | -11.17% | 29.89 | 1.69 |
| 04/24 | 686 | 711 | 686 | 695 | +1.31% | 40,100 | 30億8357万 | -9.39% | 30.73 | 1.74 |
| 04/23 | 688 | 703 | 677 | 686 | +0.73% | 44,400 | 30億4364万 | -11.02% | 30.33 | 1.72 |
| 04/22 | 689 | 696 | 672 | 681 | -1.73% | 60,600 | 30億2146万 | -12.24% | 30.11 | 1.71 |
| 04/19 | 705 | 724 | 681 | 693 | -1.28% | 102,000 | 30億7470万 | -11.04% | 30.64 | 1.74 |
| 04/18 | 723 | 723 | 686 | 702 | -11.59% | 319,200 | 31億1463万 | -10.34% | 31.03 | 1.76 |
| 04/17 | 778 | 835 | 762 | 794 | +1.79% | 157,100 | 35億2281万 | +1.02% | 35.1 | 1.99 |
| 04/16 | 782 | 782 | 770 | 780 | -1.14% | 24,100 | 34億6070万 | -0.64% | 34.48 | 1.96 |
| 04/15 | 782 | 790 | 772 | 789 | -0.13% | 18,100 | 35億63万 | +0.38% | 34.88 | 1.98 |
| 04/12 | 813 | 813 | 790 | 790 | -2.23% | 23,200 | 35億507万 | +0.38% | 34.93 | 1.98 |
| 04/11 | 799 | 816 | 788 | 808 | -0.49% | 22,200 | 35億8493万 | +2.54% | 35.72 | 2.03 |
| 04/10 | 809 | 820 | 804 | 812 | +0.5% | 39,400 | 36億268万 | +2.78% | 35.9 | 2.04 |
| 04/09 | 775 | 814 | 774 | 808 | +4.26% | 63,300 | 35億8493万 | +2.15% | 35.72 | 2.03 |
| 04/08 | 775 | 778 | 760 | 775 | 0% | 28,800 | 34億3852万 | -2.27% | 34.26 | 1.94 |
| 04/05 | 755 | 779 | 750 | 775 | +0.65% | 45,800 | 34億3852万 | -2.52% | 34.26 | 1.94 |
| 04/04 | 750 | 782 | 746 | 770 | +3.36% | 116,800 | 34億1633万 | -3.63% | 34.04 | 1.93 |
| 04/03 | 727 | 765 | 718 | 745 | +0.4% | 116,200 | 33億541万 | -7.22% | 32.94 | 1.87 |
| 04/02 | 754 | 770 | 737 | 742 | -2.24% | 71,700 | 32億9210万 | -8.4% | 32.8 | 1.86 |
| 04/01 | 790 | 790 | 759 | 759 | -2.82% | 52,300 | 33億6753万 | -6.87% | 33.55 | 1.9 |
| 03/29 | 774 | 806 | 774 | 781 | +0.39% | 43,000 | 34億6514万 | -4.64% | - | 1.96 |
| 03/28 | 781 | 793 | 778 | 778 | -0.51% | 53,900 | 34億5183万 | -5.12% | - | 1.95 |
| 03/27 | 789 | 795 | 782 | 782 | -0.89% | 30,100 | 34億6957万 | -4.98% | - | 1.96 |
| 03/26 | 810 | 810 | 782 | 789 | -2.59% | 63,300 | 35億63万 | -4.48% | - | 1.98 |
| 03/25 | 801 | 818 | 791 | 810 | +0.87% | 56,700 | 35億9380万 | -2.06% | - | 2.03 |
| 03/22 | 830 | 833 | 801 | 803 | -2.78% | 56,000 | 35億6275万 | -3.02% | - | 2.01 |
| 03/21 | 809 | 827 | 796 | 826 | +3.38% | 56,000 | 36億6479万 | -0.48% | - | 2.07 |
| 03/19 | 801 | 802 | 788 | 799 | -0.25% | 32,900 | 35億4500万 | -3.73% | - | 2 |
| 03/18 | 770 | 802 | 770 | 801 | +3.49% | 42,800 | 35億5387万 | -3.73% | - | 2.01 |
| 03/15 | 770 | 787 | 768 | 774 | -0.39% | 28,200 | 34億3408万 | -7.08% | - | 1.94 |
| 03/14 | 768 | 787 | 764 | 777 | +0.13% | 40,700 | 34億4739万 | -7.94% | - | 1.95 |
| 03/13 | 791 | 795 | 776 | 776 | -1.15% | 49,500 | 34億4295万 | -9.13% | - | 1.95 |
| 03/12 | 780 | 796 | 777 | 785 | -0.88% | 83,600 | 34億8288万 | -9.04% | - | 1.97 |
| 03/11 | 804 | 814 | 788 | 792 | -3.88% | 125,900 | 35億1394万 | -9.17% | - | 1.99 |
| 03/08 | 816 | 853 | 806 | 824 | +0.37% | 121,200 | 36億5592万 | -6.36% | - | 2.07 |
| 03/07 | 843 | 843 | 818 | 821 | -2.49% | 87,100 | 36億4261万 | -7.55% | - | 2.06 |
| 03/06 | 837 | 859 | 830 | 842 | -0.71% | 53,400 | 37億3578万 | -6.13% | - | 2.11 |
| 03/05 | 835 | 858 | 822 | 848 | -0.12% | 99,100 | 37億6240万 | -6.4% | - | 2.13 |
| 03/04 | 840 | 862 | 838 | 849 | +2.04% | 120,000 | 37億6684万 | -7.21% | - | 2.13 |
| 03/01 | 872 | 883 | 825 | 832 | -3.37% | 155,100 | 36億9141万 | -10.25% | - | 2.09 |
| 02/29 | 884 | 886 | 857 | 861 | -2.27% | 100,100 | 38億2008万 | -8.5% | - | 2.16 |
| 02/28 | 911 | 917 | 881 | 881 | -3.61% | 124,100 | 39億882万 | -7.75% | - | 2.21 |
| 02/27 | 867 | 918 | 857 | 914 | +5.18% | 258,700 | 40億5523万 | -5.77% | - | 2.29 |
| 02/26 | 851 | 886 | 850 | 869 | +1.88% | 157,100 | 38億5557万 | -11.78% | - | 2.18 |
| 02/22 | 855 | 873 | 826 | 853 | +3.65% | 271,200 | 37億8459万 | -14.44% | - | 2.14 |
| 02/21 | 840 | 852 | 819 | 823 | -2.37% | 97,100 | 36億5148万 | -18.43% | - | 2.06 |
| 02/20 | 856 | 922 | 843 | 843 | -1.4% | 387,100 | 37億4022万 | -17.68% | - | 2.11 |
| 02/19 | 823 | 862 | 823 | 855 | +4.52% | 118,000 | 37億9346万 | -17.63% | - | 2.14 |
| 02/16 | 835 | 839 | 806 | 818 | -0.49% | 160,600 | 36億2930万 | -22.1% | - | 2.05 |
| 02/15 | 860 | 871 | 818 | 822 | -5.52% | 263,500 | 36億4704万 | -22.89% | - | 2.06 |
| 02/14 | 829 | 969 | 828 | 870 | +4.95% | 607,600 | 38億6001万 | -19.82% | - | 2.18 |
| 02/13 | 822 | 835 | 801 | 829 | 0% | 244,600 | 36億7810万 | -24.77% | - | 2.08 |
| 02/09 | 845 | 867 | 823 | 829 | -2.24% | 327,300 | 36億7810万 | -26.05% | - | 2.08 |
| 02/08 | 886 | 926 | 846 | 848 | -19.31% | 1,134,900 | 37億6240万 | -24.89% | - | 2.13 |
| 02/07 | 996 | 1,067 | 985 | 1,051 | +4.68% | 446,000 | 46億6307万 | -6.99% | - | 2.64 |
| 02/06 | 1,011 | 1,022 | 989 | 1,004 | -1.57% | 129,600 | 44億5454万 | -10.36% | - | 2.52 |
| 02/05 | 1,024 | 1,064 | 999 | 1,020 | +1.09% | 272,300 | 45億2553万 | -7.86% | - | 2.56 |
| 02/02 | 999 | 1,021 | 973 | 1,009 | +1.41% | 238,400 | 44億7673万 | -7.77% | - | 2.53 |
| 02/01 | 1,010 | 1,034 | 957 | 995 | -2.36% | 303,400 | 44億1461万 | -7.87% | - | 2.49 |
| 01/31 | 1,032 | 1,054 | 984 | 1,019 | -2.11% | 464,700 | 45億2109万 | -4.5% | - | 2.55 |
| 01/30 | 1,063 | 1,088 | 1,037 | 1,041 | -1.98% | 247,300 | 46億1870万 | -1.14% | - | 2.61 |
| 01/29 | 1,075 | 1,112 | 1,055 | 1,062 | -1.67% | 234,000 | 47億1188万 | +2.12% | - | 2.66 |
| 01/26 | 1,149 | 1,159 | 1,080 | 1,080 | -6.82% | 411,600 | 47億9174万 | +5.26% | - | 2.71 |
| 01/25 | 1,181 | 1,204 | 1,141 | 1,159 | -1.45% | 299,700 | 51億4225万 | +14.64% | - | 2.91 |
| 01/24 | 1,199 | 1,230 | 1,172 | 1,176 | -2.73% | 263,400 | 52億1767万 | +18.43% | - | 2.95 |
| 01/23 | 1,251 | 1,257 | 1,188 | 1,209 | -3.43% | 721,700 | 53億6409万 | +24.13% | - | 3.03 |
| 01/22 | 1,250 | 1,279 | 1,214 | 1,252 | -1.96% | 476,600 | 55億5487万 | +31.24% | - | 3.14 |
| 01/19 | 1,188 | 1,314 | 1,164 | 1,277 | +8.13% | 792,700 | 56億6579万 | +37.02% | - | 3.2 |
| 01/18 | 1,129 | 1,220 | 1,121 | 1,181 | +2.7% | 320,700 | 52億3986万 | +29.78% | - | 2.96 |
| 01/17 | 1,209 | 1,226 | 1,141 | 1,150 | -4.88% | 346,400 | 51億232万 | +29.07% | - | 2.88 |
| 01/16 | 1,175 | 1,261 | 1,151 | 1,209 | +2.03% | 561,900 | 53億6409万 | +38.33% | - | 3.03 |
| 01/15 | 1,170 | 1,220 | 1,107 | 1,185 | +2.69% | 644,200 | 52億5760万 | +38.43% | - | 2.97 |
| 01/12 | 1,190 | 1,219 | 1,131 | 1,154 | -5.02% | 507,700 | 51億2006万 | +37.54% | - | 2.89 |
| 01/11 | 1,268 | 1,279 | 1,150 | 1,215 | -6.39% | 1,267,200 | 53億9071万 | +47.45% | - | 3.05 |
| 01/10 | 1,355 | 1,355 | 1,250 | 1,298 | +0.08% | 1,148,800 | 57億5896万 | +60.64% | - | 3.25 |
| 01/09 | 1,260 | 1,379 | 1,220 | 1,297 | -0.23% | 2,771,500 | 57億5452万 | +64.59% | - | 3.25 |
| 01/05 | 1,074 | 1,330 | 1,065 | 1,300 | +25.97% | 5,318,600 | 57億6784万 | +69.71% | - | 3.26 |
| 01/04 | 870 | 1,032 | 852 | 1,032 | +17.01% | 1,217,900 | 45億7877万 | +39.65% | - | 2.59 |
| 2023 | ||||||||||
| 12/29 | 775 | 925 | 772 | 882 | +12.79% | 1,717,700 | 39億1325万 | +21.82% | - | 1.86 |
| 12/28 | 759 | 837 | 734 | 782 | +11.4% | 1,252,700 | 34億6957万 | +9.52% | - | 1.65 |
| 12/27 | 680 | 707 | 680 | 702 | +4% | 77,200 | 31億1463万 | -0.99% | - | 1.48 |
| 12/26 | 667 | 683 | 665 | 675 | +1.96% | 35,100 | 29億9484万 | -4.53% | - | 1.42 |
| 12/25 | 672 | 680 | 656 | 662 | -1.34% | 49,500 | 29億3716万 | -6.36% | - | 1.39 |
| 12/22 | 679 | 686 | 663 | 671 | -1.18% | 81,600 | 29億7709万 | -5.09% | - | 1.41 |
| 12/21 | 700 | 703 | 679 | 679 | -4.23% | 85,500 | 30億1258万 | -3.69% | - | 1.43 |
| 12/20 | 720 | 729 | 705 | 709 | -1.53% | 72,300 | 31億4569万 | +0.85% | - | 1.49 |
| 12/19 | 692 | 720 | 687 | 720 | +4.05% | 48,600 | 31億9449万 | +3% | - | 1.52 |
| 12/18 | 700 | 700 | 682 | 692 | -2.12% | 46,000 | 30億7026万 | -0.43% | - | 1.46 |
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 | 569 1,366 6/25 | 384 922 4/20 | 39,840 16,600 2/4 | - | - | +29.4% 2/4 | -14.58% 9/20 |
| 2009年 3月期 | 558 670 6/6 | 163 195 1/5 | 34,680 28,900 5/1 | - | - | +31.32% 5/1 | -26.97% 10/8 |
| 2010年 3月期 | 563 675 10/23 | 183 219 4/2 | 27,840 23,200 10/23 | - | - | +38.51% 6/2 | -21.94% 11/24 |
| 2011年 3月期 | 492 590 4/30 | 205 246 3/15 | 22,440 18,700 4/28 | 20億6854万 | 8億6247万 | +13.06% 11/16 | -23% 3/17 |
| 2012年 3月期 | 316 379 6/8 | 109 131 1/20 131 1/18 | 487,560 406,300 2/17 | 13億2877万 | 4億5928万 | +50.17% 2/16 | -31.1% 11/21 |
| 2013年 3月期 | 383 460 3/15 | 123 148 7/25 | 484,320 403,600 4/16 | 16億1276万 | 5億1888万 | +46.32% 2/15 | -19.94% 6/5 |
| 2014年 3月期 | 952 12/12 | 220 6/7 | 1,102,700 10/3 | 40億525万 | 9億2558万 | +71.13% 10/2 | -29.04% 2/5 |
| 2015年 3月期 | 1,444 9/3 | 440 5/19 | 1,197,600 9/5 | 60億7519万 | 18億5116万 | +119.9% 9/2 | -19.09% 10/14 |
| 2016年 3月期 | 1,589 5/14 | 620 2/15 | 1,517,100 5/14 | 66億8524万 | 26億846万 | +69.74% 5/13 | -24.76% 1/21 |
| 2017年 3月期 | 1,100 6/7 | 709 8/23 | 87,700 9/9 | 46億6521万 | 30億2360万 | +21.62% 6/7 | -15.76% 6/24 |
| 2018年 3月期 | 2,145 8/7 | 910 4/17 | 222,500 8/7 | 92億5524万 | 39億2646万 | +38.61% 7/10 | -17.29% 3/26 |
| 2019年 3月期 | 2,542 12/3 | 888 10/29 | 444,600 2/8 | 110億7447万 | 38億6866万 | +57% 11/29 | -27.03% 2/15 |
| 2020年 3月期 | 1,969 1/28 | 650 3/17 | 3,381,500 9/5 | 86億6931万 | 28億6188万 | +53.03% 8/26 | -40.38% 3/16 |
| 2021年 3月期 | 1,279 7/15 | 671 4/6 | 518,300 7/15 | 56億4819万 | 29億6320万 | +29.42% 7/14 | -11.13% 7/2 |
| 2022年 3月期 | 1,170 7/2 | 617 3/8 | 426,600 4/26 | 51億8637万 | 27億3750万 | +13.59% 6/30 | -18.04% 3/9 |
| 2023年 3月期 | 786 5/11 | 496 12/28 | 51,800 12/20 | 34億8732万 | 22億65万 | +11.76% 12/22 | -16.86% 5/16 |
| 2024年 3月期 | 1,379 1/9 | 511 5/16 | 5,318,600 1/5 | 61億1834万 | 22億6720万 | +69.8% 1/5 | -26.03% 2/9 |
| 最新 | 722 2024/5/17 | 18,200 | 32億336万 | +0.28% 720 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -27%（0.73倍）
- 2008/12/30 vs 2007/12/28
- -63%（0.37倍）
- 2009/12/30 vs 2008/12/30
- 115%（2.15倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -62%（0.38倍）
- 2012/12/28 vs 2011/12/30
- 93%（1.93倍）
- 2013/12/30 vs 2012/12/28
- 193%（2.93倍）
- 2014/12/30 vs 2013/12/30
- 12%（1.12倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -8%（0.92倍）
- 2017/12/29 vs 2016/12/30
- 69%（1.69倍）
- 2018/12/28 vs 2017/12/29
- -1%（0.99倍）
- 2019/12/30 vs 2018/12/28
- -2%（0.98倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- 66%（1.66倍）
- 2024/05/17 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
109円（2012/01/20） - 561%（6.61倍）
722円（5/17）