株価チャート
株価
5/17
- 前日 (5/16)
- 184
- 始値
- 184
- 高値
- 195
- 安値
- 182
- 終値 +5.43%
- 194
- 出来高 -14.73%
- 1,806,500
乖離率
- 株価（5日）
移動平均値 - +3.19%
188 - 株価（25日）
移動平均値 - +4.86%
185 - 出来高（5日）
移動平均値 - +3.35%
1,747,860
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 | 184 | 195 | 182 | 194 | +5.43% | 1,806,500 | 264億5351万 | +4.86% | - | 3.26 |
| 05/16 | 180 | 185 | 174 | 184 | -0.54% | 2,118,500 | 250億8992万 | -0.54% | - | 3.09 |
| 05/15 | 196 | 197 | 184 | 185 | -2.12% | 2,272,800 | 252億2628万 | -0.54% | - | 3.11 |
| 05/14 | 187 | 191 | 185 | 189 | 0% | 1,219,200 | 257億7171万 | +1.61% | - | 3.17 |
| 05/13 | 181 | 189 | 181 | 189 | +3.28% | 1,322,300 | 257億7171万 | +1.61% | - | 3.17 |
| 05/10 | 185 | 185 | 180 | 183 | -0.54% | 508,700 | 249億5356万 | -2.14% | - | 3.07 |
| 05/09 | 182 | 185 | 180 | 184 | +1.66% | 785,400 | 250億8992万 | -2.13% | - | 3.09 |
| 05/08 | 186 | 190 | 181 | 181 | -3.72% | 1,627,600 | 246億8085万 | -4.23% | - | 3.04 |
| 05/07 | 183 | 188 | 182 | 188 | +3.3% | 1,709,600 | 256億3536万 | -1.57% | - | 3.16 |
| 05/02 | 186 | 188 | 181 | 182 | -1.62% | 1,999,100 | 248億1721万 | -6.19% | - | 3.06 |
| 05/01 | 181 | 188 | 180 | 185 | +2.21% | 1,825,400 | 252億2628万 | -5.61% | - | 3.11 |
| 04/30 | 181 | 184 | 179 | 181 | +1.12% | 1,179,100 | 246億8085万 | -8.59% | - | 3.04 |
| 04/26 | 176 | 179 | 173 | 179 | +1.13% | 898,100 | 244億813万 | -10.95% | - | 3.01 |
| 04/25 | 181 | 181 | 177 | 177 | -2.21% | 607,600 | 241億3541万 | -13.24% | - | 2.97 |
| 04/24 | 181 | 183 | 179 | 181 | +1.12% | 527,200 | 246億8085万 | -12.98% | - | 3.04 |
| 04/23 | 184 | 184 | 179 | 179 | -1.1% | 657,400 | 244億813万 | -15.17% | - | 3.01 |
| 04/22 | 180 | 184 | 180 | 181 | +1.69% | 1,006,500 | 246億8085万 | -15.02% | - | 3.04 |
| 04/19 | 183 | 183 | 175 | 178 | -4.3% | 1,853,700 | 242億7177万 | -17.21% | - | 2.99 |
| 04/18 | 185 | 190 | 185 | 186 | +0.54% | 659,700 | 253億6264万 | -14.29% | - | 3.12 |
| 04/17 | 186 | 189 | 181 | 185 | -1.07% | 1,069,100 | 252億2628万 | -15.91% | - | 3.11 |
| 04/16 | 182 | 191 | 181 | 187 | +1.63% | 1,701,000 | 254億9900万 | -16.14% | - | 3.14 |
| 04/15 | 184 | 186 | 181 | 184 | -1.6% | 1,126,700 | 250億8992万 | -18.94% | - | 3.09 |
| 04/12 | 195 | 195 | 186 | 187 | -4.59% | 2,511,100 | 254億9900万 | -17.98% | - | 3.14 |
| 04/11 | 195 | 196 | 190 | 196 | -1.51% | 1,332,900 | 267億2622万 | -13.27% | - | 3.29 |
| 04/10 | 201 | 206 | 197 | 199 | -1.49% | 1,626,100 | 271億3530万 | -11.56% | - | 3.34 |
| 04/09 | 192 | 208 | 190 | 202 | +4.12% | 2,986,300 | 275億4437万 | -9.01% | - | 3.39 |
| 04/08 | 195 | 199 | 188 | 194 | 0% | 1,789,900 | 264億5351万 | -11.82% | - | 3.26 |
| 04/05 | 193 | 200 | 192 | 194 | -1.02% | 2,139,400 | 264億5351万 | -10.6% | - | 3.26 |
| 04/04 | 205 | 205 | 193 | 196 | -2.97% | 2,851,600 | 267億2622万 | -8.84% | - | 3.29 |
| 04/03 | 209 | 210 | 201 | 202 | -4.27% | 3,005,900 | 275億4437万 | -4.72% | - | 3.39 |
| 04/02 | 221 | 222 | 211 | 211 | -4.52% | 2,371,700 | 287億7160万 | +0.48% | - | 3.54 |
| 04/01 | 229 | 230 | 220 | 221 | -4.74% | 2,897,700 | 301億3518万 | +7.28% | - | 3.71 |
| 03/29 | 241 | 241 | 229 | 232 | -4.53% | 3,877,900 | 316億3512万 | +14.29% | - | 3.9 |
| 03/28 | 255 | 269 | 242 | 243 | +0.41% | 10,020,600 | 331億3506万 | +22.11% | - | 4.08 |
| 03/27 | 242 | 247 | 237 | 242 | +2.11% | 2,202,000 | 329億9870万 | +24.1% | - | 4.06 |
| 03/26 | 248 | 253 | 236 | 237 | -3.66% | 2,768,000 | 323億1691万 | +24.08% | - | 3.98 |
| 03/25 | 262 | 264 | 245 | 246 | -7.52% | 4,323,900 | 335億4414万 | +31.55% | - | 4.13 |
| 03/22 | 281 | 282 | 262 | 266 | -4.66% | 4,826,300 | 362億7130万 | +46.15% | - | 4.47 |
| 03/21 | 255 | 288 | 250 | 279 | +12.05% | 10,454,900 | 380億4396万 | +57.63% | - | 4.68 |
| 03/19 | 240 | 258 | 235 | 249 | +3.75% | 5,429,400 | 339億5321万 | +45.61% | - | 4.18 |
| 03/18 | 223 | 241 | 216 | 240 | +5.73% | 5,139,800 | 327億2599万 | +43.71% | - | 4.03 |
| 03/15 | 220 | 245 | 213 | 227 | +3.65% | 11,292,200 | 309億5333万 | +39.26% | - | 3.81 |
| 03/14 | 268 | 273 | 219 | 219 | -13.1% | 17,454,900 | 298億6246万 | +36.88% | - | 3.68 |
| 03/13 | 285 | 308 | 251 | 252 | -10% | 33,306,100 | 343億6229万 | +60.51% | - | 4.23 |
| 03/12 | 305 | 308 | 241 | 280 | -0.36% | 51,288,900 | 381億8032万 | +83.01% | - | 4.7 |
| 03/11 | 281 | 281 | 281 | 281 | +39.8% | 7,106,400 | 383億1668万 | +89.86% | - | 4.72 |
| 03/08 | 201 | 201 | 201 | 201 | +33.11% | 1,326,800 | 274億801万 | +41.55% | - | 3.37 |
| 03/07 | 156 | 156 | 149 | 151 | -2.58% | 1,965,900 | 205億9010万 | +7.86% | - | 2.54 |
| 03/06 | 137 | 156 | 136 | 155 | +13.97% | 4,779,300 | 211億3553万 | +10.71% | - | 2.6 |
| 03/05 | 133 | 136 | 131 | 136 | +1.49% | 899,300 | 185億4472万 | -2.86% | - | 2.28 |
| 03/04 | 134 | 137 | 133 | 134 | +0.75% | 1,075,600 | 182億7201万 | -4.96% | - | 2.25 |
| 03/01 | 134 | 136 | 131 | 133 | +0.76% | 1,201,500 | 181億3565万 | -6.34% | - | 2.23 |
| 02/29 | 134 | 135 | 131 | 132 | -2.94% | 1,294,200 | 179億9929万 | -7.69% | - | 2.22 |
| 02/28 | 135 | 139 | 134 | 136 | +0.74% | 912,000 | 185億4472万 | -5.56% | - | 2.28 |
| 02/27 | 137 | 139 | 134 | 135 | 0% | 1,465,400 | 184億837万 | -6.25% | - | 2.27 |
| 02/26 | 133 | 139 | 133 | 135 | +1.5% | 1,169,200 | 184億837万 | -6.9% | - | 2.27 |
| 02/22 | 134 | 136 | 132 | 133 | -0.75% | 1,129,500 | 181億3565万 | -8.9% | - | 2.23 |
| 02/21 | 138 | 139 | 134 | 134 | -2.9% | 1,177,800 | 182億7201万 | -8.84% | - | 2.25 |
| 02/20 | 140 | 141 | 138 | 138 | -2.82% | 792,900 | 188億1744万 | -6.76% | - | 2.32 |
| 02/19 | 134 | 142 | 133 | 142 | +6.77% | 1,662,400 | 193億6287万 | -4.7% | - | 2.38 |
| 02/16 | 124 | 134 | 124 | 133 | +8.13% | 3,598,900 | 181億3565万 | -10.74% | - | 2.23 |
| 02/15 | 131 | 131 | 120 | 123 | -12.14% | 4,594,500 | 167億7207万 | -18.54% | - | 2.07 |
| 02/14 | 143 | 143 | 140 | 140 | -3.45% | 1,733,700 | 190億9016万 | -7.89% | - | 2.35 |
| 02/13 | 144 | 147 | 143 | 145 | +0.69% | 1,237,400 | 197億7195万 | -5.23% | - | 2.43 |
| 02/09 | 142 | 145 | 142 | 144 | +0.7% | 1,129,600 | 196億3559万 | -6.49% | - | 2.42 |
| 02/08 | 145 | 145 | 141 | 143 | -0.69% | 1,403,100 | 194億9923万 | -7.74% | - | 2.4 |
| 02/07 | 148 | 148 | 143 | 144 | -2.7% | 2,201,100 | 196億3559万 | -7.69% | - | 2.42 |
| 02/06 | 150 | 150 | 148 | 148 | -1.33% | 451,700 | 201億8102万 | -5.13% | - | 2.48 |
| 02/05 | 148 | 150 | 145 | 150 | +1.35% | 1,246,900 | 204億5374万 | -4.46% | - | 2.52 |
| 02/02 | 148 | 150 | 147 | 148 | +1.37% | 1,139,400 | 201億8102万 | -5.73% | - | 2.48 |
| 02/01 | 147 | 150 | 145 | 146 | -1.35% | 1,258,800 | 199億831万 | -7.59% | - | 2.45 |
| 01/31 | 150 | 151 | 146 | 148 | -1.99% | 2,237,600 | 201億8102万 | -6.33% | - | 2.48 |
| 01/30 | 151 | 154 | 151 | 151 | 0% | 1,249,500 | 205億9010万 | -4.43% | - | 2.54 |
| 01/29 | 153 | 153 | 151 | 151 | -1.31% | 1,007,000 | 205億9010万 | -5.03% | - | 2.54 |
| 01/26 | 154 | 157 | 152 | 153 | -1.29% | 1,366,200 | 208億6281万 | -4.38% | - | 2.57 |
| 01/25 | 158 | 158 | 153 | 155 | -2.52% | 1,062,600 | 211億3553万 | -3.13% | - | 2.6 |
| 01/24 | 156 | 159 | 156 | 159 | +1.92% | 619,600 | 216億8096万 | -1.24% | - | 2.67 |
| 01/23 | 157 | 159 | 156 | 156 | 0% | 1,038,700 | 212億7189万 | -3.11% | - | 2.62 |
| 01/22 | 151 | 156 | 150 | 156 | +3.31% | 1,180,000 | 212億7189万 | -3.7% | - | 2.62 |
| 01/19 | 153 | 154 | 150 | 151 | -0.66% | 1,534,400 | 205億9010万 | -6.79% | - | 2.54 |
| 01/18 | 155 | 155 | 151 | 152 | -2.56% | 2,287,700 | 207億2646万 | -7.32% | - | 2.55 |
| 01/17 | 161 | 161 | 156 | 156 | -1.89% | 1,959,600 | 212億7189万 | -5.45% | - | 2.62 |
| 01/16 | 163 | 166 | 159 | 159 | -2.45% | 972,300 | 216億8096万 | -3.64% | - | 2.67 |
| 01/15 | 163 | 163 | 161 | 163 | 0% | 527,400 | 222億2640万 | -1.81% | - | 2.74 |
| 01/12 | 164 | 165 | 161 | 163 | -1.21% | 737,900 | 222億2640万 | -2.4% | - | 2.74 |
| 01/11 | 168 | 168 | 164 | 165 | 0% | 907,500 | 224億9911万 | -1.79% | - | 2.77 |
| 01/10 | 163 | 167 | 162 | 165 | +1.85% | 1,687,900 | 224億9911万 | -1.79% | - | 2.77 |
| 01/09 | 162 | 162 | 159 | 162 | +1.89% | 838,800 | 220億9004万 | -4.14% | - | 2.72 |
| 01/05 | 163 | 164 | 159 | 159 | -3.64% | 1,591,100 | 216億8096万 | -6.47% | - | 2.67 |
| 01/04 | 163 | 166 | 162 | 165 | +0.61% | 1,456,600 | 224億9911万 | -3.51% | - | 2.77 |
| 2023 | ||||||||||
| 12/29 | 165 | 169 | 162 | 164 | -0.61% | 1,267,000 | 223億6276万 | -4.09% | - | 2.82 |
| 12/28 | 162 | 167 | 159 | 165 | +1.23% | 1,404,000 | 224億9911万 | -4.07% | - | 2.83 |
| 12/27 | 156 | 163 | 156 | 163 | +3.82% | 2,156,900 | 222億2640万 | -5.23% | - | 2.8 |
| 12/26 | 156 | 158 | 156 | 157 | -0.63% | 1,018,000 | 214億825万 | -8.72% | - | 2.7 |
| 12/25 | 158 | 159 | 156 | 158 | 0% | 1,061,000 | 215億4461万 | -8.67% | - | 2.71 |
| 12/22 | 157 | 160 | 157 | 158 | +1.28% | 1,229,300 | 215億4461万 | -8.67% | - | 2.71 |
| 12/21 | 162 | 163 | 155 | 156 | -4.29% | 2,092,300 | 212億7189万 | -10.34% | - | 2.68 |
| 12/20 | 168 | 170 | 163 | 163 | -1.21% | 1,449,300 | 222億2640万 | -6.86% | - | 2.8 |
| 12/19 | 164 | 166 | 162 | 165 | 0% | 2,132,400 | 224億9911万 | -6.25% | - | 2.83 |
| 12/18 | 169 | 170 | 163 | 165 | -2.94% | 2,235,700 | 224億9911万 | -6.78% | - | 2.83 |
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 | 262 419,000 6/20 | 122 97,500 1/23 | 3,228,000 4,035 2/27 | - | - | +35.56% 11/1 | -29.59% 9/18 |
| 2009年 3月期 | 183 146,000 6/11 | 20 16,410 3/12 16,000 3/11 | 5,772,000 7,215 6/11 | - | - | +29.49% 3/18 | -41.77% 2/23 |
| 2010年 3月期 | 51 40,000 3/25 40,500 3/24 | 20 16,610 1/18 16,300 12/29 他4件 | 8,505,600 10,632 3/25 | - | - | +72.56% 3/24 | -26.9% 11/19 |
| 2011年 3月期 | 54 43,000 6/17 | 15 12,300 3/16 | 16,616,800 20,771 6/17 | 68億2238万 | 19億5151万 | +50.84% 6/16 | -38.2% 3/15 |
| 2012年 3月期 | 27 21,860 9/2 | 17 13,500 8/9 | 9,215,200 11,519 9/2 | 34億6830万 | 21億4191万 | +25.58% 9/13 | -14.51% 8/9 |
| 2013年 3月期 | 71 565 3/29 | 18 14,150 6/5 | 42,472,800 5,309,100 10/4 | 89億6429万 | 22億4503万 | +95.36% 10/10 | -12.15% 11/13 |
| 2014年 3月期 | 334 1,336 10/4 | 51 408 4/2 | 16,477,600 4,119,400 8/30 | 423億9395万 | 64億7332万 | +70.24% 7/8 | -25.71% 2/5 |
| 2015年 3月期 | 242 967 11/6 967 9/18 | 134 539 5/20 536 5/19 | 4,977,200 1,244,300 6/5 | 306億8484万 | 171億354万 | +23.67% 9/3 | -18.85% 10/16 |
| 2016年 3月期 | 228 910 4/21 | 103 411 2/15 411 9/29 | 10,302,800 2,575,700 10/2 | 288億7612万 | 130億4185万 | +22.66% 11/24 | -22.33% 1/20 |
| 2017年 3月期 | 179 717 1/31 | 96 382 6/24 | 7,489,200 1,872,300 1/12 | 227億5184万 | 121億2162万 | +21.67% 7/28 | -14.65% 6/24 |
| 2018年 3月期 | 416 1,663 1/24 | 115 461 9/6 | 66,869,200 16,717,300 10/25 | 527億7114万 | 146億2845万 | +46.52% 11/17 | -24.49% 2/15 |
| 2019年 3月期 | 774 1,547 10/24 | 361 721 4/18 | 24,098,800 12,049,400 11/9 | 1048億2502万 | 457億6980万 | +26.41% 10/19 | -20.48% 11/12 |
| 2020年 3月期 | 598 1/15 | 211 3/17 | 14,506,400 1/10 | 814億6243万 | 287億4427万 | +22.11% 1/14 | -39.62% 3/13 |
| 2021年 3月期 | 385 3/18 | 241 7/31 | 4,745,300 1/20 | 524億5732万 | 328億3499万 | +17.05% 2/25 | -14.52% 6/15 |
| 2022年 3月期 | 381 4/1 | 142 2/24 | 8,937,600 12/17 | 519億1384万 | 193億5193万 | +14.46% 4/19 | -23.6% 8/17 |
| 2023年 3月期 | 340 10/20 10/19 | 158 4/13 4/12 | 13,069,000 5/30 | 463億4118万 | 215億3242万 | +35.8% 6/9 | -23.39% 2/15 |
| 2024年 3月期 | 308 3/13 3/12 | 120 2/15 | 51,288,900 3/12 | 419億9835万 | 163億6299万 | +90.17% 3/11 | -19% 4/15 |
| 最新 | 194 2024/5/17 | 1,806,500 | 264億5351万 | +4.86% 185 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- -58%（0.42倍）
- 2010/12/30 vs 2009/12/30
- 23%（1.23倍）
- 2011/12/30 vs 2010/12/30
- -33%（0.67倍）
- 2012/12/28 vs 2011/12/30
- 120%（2.2倍）
- 2013/12/30 vs 2012/12/28
- 449%（5.49倍）
- 2014/12/30 vs 2013/12/30
- -10%（0.9倍）
- 2015/12/30 vs 2014/12/30
- -21%（0.79倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 134%（2.34倍）
- 2018/12/28 vs 2017/12/29
- 60%（1.6倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- -42%（0.58倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- 68%（1.68倍）
- 2023/12/29 vs 2022/12/30
- -47%（0.53倍）
- 2024/05/17 vs 2023/12/29
- 18%（1.18倍）
- 過去安値
15円（2011/03/16） - 1162%（12.62倍）
194円（5/17）