株価チャート
株価
5/17
- 前日 (5/16)
- 178
- 始値
- 178
- 高値
- 180
- 安値
- 177
- 終値 +1.12%
- 180
- 出来高 -36.31%
- 20,000
乖離率
- 株価（5日）
移動平均値 - 0%
180 - 株価（25日）
移動平均値 - -2.7%
185 - 出来高（5日）
移動平均値 - +16.96%
17,100
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 | 178 | 180 | 177 | 180 | +1.12% | 20,000 | 33億3072万 | -2.7% | 21.76 | 0.56 |
| 05/16 | 180 | 180 | 177 | 178 | -0.56% | 31,400 | 32億9371万 | -3.78% | 21.52 | 0.55 |
| 05/15 | 181 | 181 | 179 | 179 | -1.1% | 13,800 | 33億1221万 | -3.76% | 21.64 | 0.55 |
| 05/14 | 183 | 183 | 181 | 181 | -1.09% | 10,800 | 33億4922万 | -2.69% | 21.88 | 0.56 |
| 05/13 | 181 | 183 | 181 | 183 | +1.1% | 9,500 | 33億8623万 | -2.14% | 22.12 | 0.57 |
| 05/10 | 182 | 182 | 180 | 181 | -0.55% | 10,200 | 33億4922万 | -3.21% | 21.88 | 0.56 |
| 05/09 | 180 | 182 | 180 | 182 | +0.55% | 9,100 | 33億6772万 | -3.19% | 22 | 0.56 |
| 05/08 | 182 | 183 | 180 | 181 | -0.55% | 41,000 | 33億4922万 | -3.72% | 21.88 | 0.56 |
| 05/07 | 183 | 183 | 181 | 182 | +0.55% | 24,800 | 33億6772万 | -3.7% | 22 | 0.56 |
| 05/02 | 183 | 183 | 181 | 181 | -0.55% | 7,500 | 33億4922万 | -4.23% | 21.88 | 0.56 |
| 05/01 | 181 | 183 | 181 | 182 | +1.11% | 10,300 | 33億6772万 | -4.21% | 22 | 0.56 |
| 04/30 | 180 | 182 | 179 | 180 | 0% | 30,200 | 33億3072万 | -5.76% | 21.76 | 0.56 |
| 04/26 | 183 | 184 | 180 | 180 | -2.17% | 84,500 | 33億3072万 | -5.76% | 21.76 | 0.56 |
| 04/25 | 185 | 185 | 183 | 184 | 0% | 21,000 | 34億473万 | -4.17% | 22.24 | 0.57 |
| 04/24 | 182 | 185 | 182 | 184 | +1.66% | 33,900 | 34億473万 | -4.17% | 22.24 | 0.57 |
| 04/23 | 180 | 182 | 180 | 181 | +0.56% | 19,500 | 33億4922万 | -6.22% | 21.88 | 0.56 |
| 04/22 | 186 | 189 | 179 | 180 | -2.7% | 135,600 | 33億3072万 | -6.74% | 21.76 | 0.56 |
| 04/19 | 190 | 190 | 183 | 185 | -2.12% | 53,900 | 34億2324万 | -4.64% | 22.37 | 0.57 |
| 04/18 | 189 | 191 | 189 | 189 | +0.53% | 6,800 | 34億9725万 | -2.58% | 22.85 | 0.58 |
| 04/17 | 193 | 193 | 188 | 188 | -2.59% | 67,100 | 34億7875万 | -3.09% | 22.73 | 0.58 |
| 04/16 | 192 | 194 | 191 | 193 | +0.52% | 25,200 | 35億7127万 | -0.52% | 23.33 | 0.6 |
| 04/15 | 196 | 197 | 191 | 192 | -2.04% | 54,800 | 35億5276万 | -1.03% | 23.21 | 0.59 |
| 04/12 | 199 | 201 | 196 | 196 | +1.03% | 132,600 | 36億2678万 | +0.51% | 23.69 | 0.61 |
| 04/11 | 197 | 200 | 194 | 194 | -3.48% | 106,500 | 35億8977万 | 0% | 23.45 | 0.6 |
| 04/10 | 193 | 228 | 191 | 201 | +4.69% | 945,200 | 37億1930万 | +3.61% | 24.3 | 0.62 |
| 04/09 | 192 | 193 | 192 | 192 | 0% | 4,100 | 35億5276万 | -1.03% | 23.21 | 0.59 |
| 04/08 | 193 | 194 | 192 | 192 | -0.52% | 9,700 | 35億5276万 | -1.03% | 23.21 | 0.59 |
| 04/05 | 194 | 194 | 192 | 193 | -0.52% | 23,000 | 35億7127万 | -0.52% | 23.33 | 0.6 |
| 04/04 | 195 | 195 | 194 | 194 | -0.51% | 17,800 | 35億8977万 | 0% | 23.45 | 0.6 |
| 04/03 | 194 | 195 | 194 | 195 | +0.52% | 10,400 | 36億828万 | +0.52% | 23.57 | 0.6 |
| 04/02 | 194 | 195 | 194 | 194 | -0.51% | 28,700 | 35億8977万 | 0% | 23.45 | 0.6 |
| 04/01 | 195 | 196 | 193 | 195 | 0% | 14,700 | 36億828万 | +1.04% | 23.57 | 0.6 |
| 03/29 | 195 | 196 | 194 | 195 | 0% | 17,600 | 36億828万 | +1.04% | - | 0.6 |
| 03/28 | 195 | 196 | 195 | 195 | -0.51% | 228,000 | 36億828万 | +1.04% | - | 0.6 |
| 03/27 | 196 | 196 | 195 | 196 | 0% | 11,800 | 36億2678万 | +1.55% | - | 0.61 |
| 03/26 | 195 | 196 | 195 | 196 | +1.03% | 17,400 | 36億2678万 | +1.55% | - | 0.61 |
| 03/25 | 195 | 195 | 194 | 194 | -0.51% | 18,600 | 35億8977万 | +1.04% | - | 0.6 |
| 03/22 | 195 | 195 | 194 | 195 | 0% | 9,900 | 36億828万 | +1.56% | - | 0.6 |
| 03/21 | 195 | 195 | 194 | 195 | 0% | 10,100 | 36億828万 | +1.56% | - | 0.6 |
| 03/19 | 194 | 195 | 193 | 195 | +1.04% | 4,900 | 36億828万 | +1.56% | - | 0.6 |
| 03/18 | 194 | 195 | 192 | 193 | -0.52% | 12,700 | 35億7127万 | +0.52% | - | 0.6 |
| 03/15 | 193 | 195 | 192 | 194 | +0.52% | 12,700 | 35億8977万 | +1.57% | - | 0.6 |
| 03/14 | 194 | 195 | 193 | 193 | -0.52% | 15,900 | 35億7127万 | +1.05% | - | 0.6 |
| 03/13 | 194 | 195 | 192 | 194 | -0.51% | 10,300 | 35億8977万 | +1.57% | - | 0.6 |
| 03/12 | 193 | 195 | 192 | 195 | +1.04% | 13,400 | 36億828万 | +1.56% | - | 0.6 |
| 03/11 | 194 | 195 | 191 | 193 | -0.52% | 25,600 | 35億7127万 | +0.52% | - | 0.6 |
| 03/08 | 194 | 194 | 192 | 194 | 0% | 15,700 | 35億8977万 | +1.04% | - | 0.6 |
| 03/07 | 192 | 194 | 192 | 194 | +1.04% | 13,100 | 35億8977万 | +1.04% | - | 0.6 |
| 03/06 | 191 | 193 | 189 | 192 | +0.52% | 42,400 | 35億5276万 | 0% | - | 0.59 |
| 03/05 | 191 | 192 | 190 | 191 | +0.53% | 8,500 | 35億3426万 | -0.52% | - | 0.59 |
| 03/04 | 191 | 192 | 190 | 190 | -0.52% | 15,100 | 35億1576万 | -1.55% | - | 0.59 |
| 03/01 | 192 | 193 | 190 | 191 | 0% | 25,900 | 35億3426万 | -1.04% | - | 0.59 |
| 02/29 | 192 | 192 | 190 | 191 | -0.52% | 10,200 | 35億3426万 | -1.04% | - | 0.59 |
| 02/28 | 190 | 192 | 190 | 192 | +0.52% | 15,400 | 35億5276万 | -0.52% | - | 0.59 |
| 02/27 | 191 | 192 | 191 | 191 | 0% | 19,000 | 35億3426万 | -1.55% | - | 0.59 |
| 02/26 | 191 | 193 | 190 | 191 | 0% | 15,800 | 35億3426万 | -1.55% | - | 0.59 |
| 02/22 | 191 | 193 | 191 | 191 | 0% | 11,600 | 35億3426万 | -1.55% | - | 0.59 |
| 02/21 | 195 | 195 | 190 | 191 | 0% | 21,500 | 35億3426万 | -1.55% | - | 0.59 |
| 02/20 | 191 | 192 | 190 | 191 | 0% | 7,200 | 35億3426万 | -2.05% | - | 0.59 |
| 02/19 | 188 | 192 | 188 | 191 | +1.6% | 24,000 | 35億3426万 | -2.05% | - | 0.59 |
| 02/16 | 188 | 189 | 186 | 188 | 0% | 23,300 | 34億7875万 | -3.59% | - | 0.58 |
| 02/15 | 189 | 190 | 188 | 188 | -0.53% | 23,500 | 34億7875万 | -4.08% | - | 0.58 |
| 02/14 | 192 | 192 | 189 | 189 | -1.05% | 24,000 | 34億9725万 | -3.57% | - | 0.58 |
| 02/13 | 191 | 192 | 191 | 191 | 0% | 8,200 | 35億3426万 | -3.05% | - | 0.59 |
| 02/09 | 190 | 192 | 190 | 191 | +0.53% | 27,000 | 35億3426万 | -3.05% | - | 0.59 |
| 02/08 | 190 | 191 | 189 | 190 | 0% | 33,600 | 35億1576万 | -3.55% | - | 0.59 |
| 02/07 | 194 | 194 | 189 | 190 | -2.56% | 102,900 | 35億1576万 | -4.04% | - | 0.59 |
| 02/06 | 197 | 197 | 195 | 195 | -1.02% | 19,700 | 36億828万 | -1.52% | - | 0.6 |
| 02/05 | 197 | 198 | 195 | 197 | 0% | 50,400 | 36億4528万 | -0.51% | - | 0.61 |
| 02/02 | 196 | 197 | 196 | 197 | +0.51% | 7,400 | 36億4528万 | -0.51% | - | 0.61 |
| 02/01 | 196 | 197 | 196 | 196 | -1.01% | 34,200 | 36億2678万 | -1.01% | - | 0.61 |
| 01/31 | 196 | 198 | 196 | 198 | +1.02% | 23,200 | 36億6379万 | 0% | - | 0.61 |
| 01/30 | 199 | 199 | 196 | 196 | -1.51% | 110,000 | 36億2678万 | -1.01% | - | 0.61 |
| 01/29 | 198 | 199 | 198 | 199 | +0.51% | 6,000 | 36億8229万 | +0.51% | - | 0.62 |
| 01/26 | 198 | 199 | 198 | 198 | 0% | 21,600 | 36億6379万 | 0% | - | 0.61 |
| 01/25 | 199 | 199 | 198 | 198 | 0% | 24,400 | 36億6379万 | -0.5% | - | 0.61 |
| 01/24 | 198 | 199 | 198 | 198 | 0% | 7,800 | 36億6379万 | -0.5% | - | 0.61 |
| 01/23 | 198 | 199 | 198 | 198 | 0% | 3,200 | 36億6379万 | -0.5% | - | 0.61 |
| 01/22 | 199 | 200 | 198 | 198 | 0% | 22,800 | 36億6379万 | -0.5% | - | 0.61 |
| 01/19 | 199 | 199 | 198 | 198 | 0% | 13,300 | 36億6379万 | -0.5% | - | 0.61 |
| 01/18 | 198 | 199 | 198 | 198 | 0% | 4,300 | 36億6379万 | -0.5% | - | 0.61 |
| 01/17 | 199 | 199 | 198 | 198 | 0% | 13,300 | 36億6379万 | -0.5% | - | 0.61 |
| 01/16 | 198 | 199 | 198 | 198 | 0% | 10,500 | 36億6379万 | -0.5% | - | 0.61 |
| 01/15 | 199 | 199 | 198 | 198 | 0% | 7,500 | 36億6379万 | -0.5% | - | 0.61 |
| 01/12 | 199 | 200 | 198 | 198 | -0.5% | 18,400 | 36億6379万 | -0.5% | - | 0.61 |
| 01/11 | 199 | 200 | 198 | 199 | 0% | 10,900 | 36億8229万 | 0% | - | 0.62 |
| 01/10 | 200 | 200 | 199 | 199 | -0.5% | 17,500 | 36億8229万 | 0% | - | 0.62 |
| 01/09 | 199 | 200 | 199 | 200 | 0% | 8,400 | 37億80万 | +0.5% | - | 0.62 |
| 01/05 | 200 | 200 | 199 | 200 | +0.5% | 10,100 | 37億80万 | +0.5% | - | 0.62 |
| 01/04 | 199 | 200 | 198 | 199 | +0.51% | 25,300 | 36億8229万 | -0.5% | - | 0.62 |
| 2023 | ||||||||||
| 12/29 | 199 | 199 | 197 | 198 | -0.5% | 30,100 | 36億6379万 | -1% | - | 0.61 |
| 12/28 | 197 | 199 | 197 | 199 | +0.51% | 8,300 | 36億8229万 | -0.5% | - | 0.62 |
| 12/27 | 198 | 198 | 197 | 198 | +0.51% | 212,500 | 36億6379万 | -1% | - | 0.61 |
| 12/26 | 197 | 198 | 197 | 197 | -1.01% | 13,100 | 36億4528万 | -1.5% | - | 0.61 |
| 12/25 | 199 | 199 | 197 | 199 | 0% | 36,300 | 36億8229万 | -0.5% | - | 0.62 |
| 12/22 | 199 | 201 | 198 | 199 | +0.51% | 16,900 | 36億8229万 | -1% | - | 0.62 |
| 12/21 | 198 | 199 | 198 | 198 | -0.5% | 5,000 | 36億6379万 | -1.49% | - | 0.61 |
| 12/20 | 198 | 200 | 198 | 199 | -0.5% | 10,700 | 36億8229万 | -1% | - | 0.62 |
| 12/19 | 199 | 200 | 198 | 200 | +0.5% | 14,000 | 37億80万 | -0.5% | - | 0.62 |
| 12/18 | 198 | 199 | 197 | 199 | +0.51% | 13,400 | 36億8229万 | -1% | - | 0.62 |
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 | 568 5/9 | 355 10/22 | 953,500 11/8 | - | - | +29.97% 11/8 | -18.68% 1/22 |
| 2009年 3月期 | 532 2/4 | 232 10/7 | 360,800 2/3 | - | - | +23.24% 1/30 | -26.62% 10/8 |
| 2010年 3月期 | 480 5/11 | 334 11/20 | 184,900 5/15 | - | - | +12.71% 5/11 | -9.43% 11/24 |
| 2011年 3月期 | 386 4/27 4/26 他4件 | 243 3/15 | 156,900 3/15 | 71億4254万 | 44億9647万 | +3.38% 9/14 | -23.31% 3/15 |
| 2012年 3月期 | 320 4/1 | 156 1/19 1/18 他2件 | 2,558,900 2/7 | 59億2128万 | 28億8662万 | +39.39% 1/30 | -23.28% 5/26 |
| 2013年 3月期 | 268 1/10 | 120 8/6 7/26 他2件 | 3,325,000 1/10 | 49億5907万 | 22億2048万 | +47.18% 1/10 | -16.4% 6/4 |
| 2014年 3月期 | 499 1/22 | 168 4/2 | 3,587,800 10/31 | 92億3349万 | 31億867万 | +62.14% 10/31 | -19.7% 2/5 |
| 2015年 3月期 | 368 4/2 | 208 2/20 | 1,193,500 4/2 | 68億947万 | 38億4883万 | +12.4% 6/10 | -16.34% 5/20 |
| 2016年 3月期 | 357 8/7 | 167 2/12 | 21,597,800 8/4 | 66億592万 | 30億9016万 | +55.94% 8/4 | -17.67% 2/12 |
| 2017年 3月期 | 239 2/3 | 176 6/27 | 344,200 6/27 | 44億2245万 | 32億5670万 | +10.08% 10/27 | -10.64% 6/24 |
| 2018年 3月期 | 416 11/28 | 205 4/14 | 8,816,400 8/23 | 76億9766万 | 37億9332万 | +41.65% 11/28 | -14.18% 2/14 |
| 2019年 3月期 | 375 6/5 | 187 12/25 | 1,420,900 6/5 | 69億3900万 | 34億6024万 | +10.75% 2/5 | -22.07% 12/25 |
| 2020年 3月期 | 279 10/29 | 136 3/13 | 8,776,400 10/29 | 51億6261万 | 25億1654万 | +29.88% 4/30 | -26.69% 3/13 |
| 2021年 3月期 | 286 2/25 | 145 4/6 | 1,647,900 4/30 | 52億9214万 | 26億8308万 | +17.97% 5/11 | -5.47% 3/5 |
| 2022年 3月期 | 279 9/3 | 198 3/11 | 3,158,400 9/3 | 51億6261万 | 36億6379万 | +11.59% 9/3 | -9.59% 3/9 |
| 2023年 3月期 | 251 8/30 | 197 12/23 10/3 | 2,639,700 8/30 | 46億4450万 | 36億4528万 | +6.89% 8/29 | -4.24% 7/1 |
| 2024年 3月期 | 240 9/29 | 186 2/16 | 2,881,800 9/28 | 44億4096万 | 34億4174万 | +12.42% 9/28 | -6.77% 4/22 |
| 最新 | 180 2024/5/17 | 20,000 | 33億3072万 | -2.7% 185 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- -44%（0.56倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- -23%（0.77倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -27%（0.73倍）
- 2009/12/30 vs 2008/12/30
- 3%（1.03倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -52%（0.48倍）
- 2012/12/28 vs 2011/12/30
- -12%（0.88倍）
- 2013/12/30 vs 2012/12/28
- 162%（2.62倍）
- 2014/12/30 vs 2013/12/30
- -38%（0.62倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- 1%（1.01倍）
- 2017/12/29 vs 2016/12/30
- 50%（1.5倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/05/17 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
120円（2012/08/06） - 50%（1.5倍）
180円（5/17）