株価チャート
株価
5/16
- 前日 (5/15)
- 878
- 始値
- 884
- 高値
- 884
- 安値
- 873
- 終値 +0.11%
- 879
- 出来高 -70.89%
- 8,500
乖離率
- 株価（5日）
移動平均値 - -0.11%
880 - 株価（25日）
移動平均値 - +6.03%
829 - 出来高（5日）
移動平均値 - -60.32%
21,420
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 884 | 884 | 873 | 879 | +0.11% | 8,500 | 132億9329万 | +6.03% | 9.76 | 2.2 |
| 05/15 | 894 | 894 | 873 | 878 | +1.15% | 29,200 | 132億7816万 | +6.17% | 9.75 | 2.2 |
| 05/14 | 883 | 884 | 867 | 868 | -1.7% | 27,200 | 131億2693万 | +5.21% | 9.64 | 2.17 |
| 05/13 | 890 | 892 | 883 | 883 | -0.9% | 17,100 | 133億5378万 | +7.16% | 9.81 | 2.21 |
| 05/10 | 894 | 894 | 880 | 891 | +0.56% | 25,100 | 134億7477万 | +8.39% | 9.9 | 2.23 |
| 05/09 | 896 | 898 | 878 | 886 | +6.62% | 92,000 | 133億9915万 | +8.05% | 9.84 | 2.22 |
| 05/08 | 819 | 846 | 819 | 831 | +0.36% | 39,000 | 125億6737万 | +1.47% | 9.23 | 2.08 |
| 05/07 | 810 | 828 | 807 | 828 | +2.48% | 10,600 | 125億2200万 | +1.1% | 9.2 | 2.07 |
| 05/02 | 811 | 813 | 807 | 808 | -0.98% | 3,000 | 122億1954万 | -1.46% | 8.97 | 2.02 |
| 05/01 | 825 | 825 | 807 | 816 | -1.09% | 6,100 | 123億4053万 | -0.85% | 9.06 | 2.04 |
| 04/30 | 800 | 834 | 800 | 825 | +3.64% | 28,100 | 124億7664万 | +0.12% | 9.16 | 2.07 |
| 04/26 | 795 | 810 | 786 | 796 | +0.76% | 32,400 | 120億3806万 | -3.63% | 8.84 | 1.99 |
| 04/25 | 794 | 794 | 788 | 790 | -0.75% | 10,900 | 119億4732万 | -4.82% | 8.77 | 1.98 |
| 04/24 | 794 | 803 | 791 | 796 | +0.63% | 6,500 | 120億3806万 | -4.44% | 8.84 | 1.99 |
| 04/23 | 795 | 803 | 789 | 791 | -0.13% | 17,900 | 119億6245万 | -5.27% | 8.78 | 1.98 |
| 04/22 | 796 | 815 | 790 | 792 | -0.13% | 7,000 | 119億7757万 | -5.38% | 8.8 | 1.98 |
| 04/19 | 816 | 816 | 784 | 793 | -2.82% | 25,400 | 119億9269万 | -5.6% | 8.81 | 1.99 |
| 04/18 | 811 | 819 | 808 | 816 | +1.62% | 9,400 | 123億4053万 | -3.09% | 9.06 | 2.04 |
| 04/17 | 812 | 819 | 803 | 803 | -1.23% | 10,200 | 121億4392万 | -4.74% | 8.92 | 2.01 |
| 04/16 | 819 | 830 | 810 | 813 | -1.45% | 7,200 | 122億9516万 | -3.9% | 9.03 | 2.04 |
| 04/15 | 826 | 832 | 817 | 825 | -1.43% | 13,800 | 124億7664万 | -2.6% | 9.16 | 2.07 |
| 04/12 | 836 | 838 | 826 | 837 | +1.45% | 4,800 | 126億5811万 | -1.3% | 9.3 | 2.1 |
| 04/11 | 834 | 834 | 824 | 825 | -0.6% | 1,500 | 124億7664万 | -2.83% | 9.16 | 2.07 |
| 04/10 | 835 | 835 | 830 | 830 | 0% | 2,300 | 125億5225万 | -2.24% | 9.22 | 2.08 |
| 04/09 | 827 | 839 | 827 | 830 | +0.48% | 9,900 | 125億5225万 | -2.35% | 9.22 | 2.08 |
| 04/08 | 834 | 835 | 825 | 826 | -0.96% | 9,800 | 124億9176万 | -2.94% | 9.17 | 2.07 |
| 04/05 | 839 | 839 | 828 | 834 | -1.07% | 13,000 | 126億1274万 | -2% | 9.26 | 2.09 |
| 04/04 | 839 | 846 | 831 | 843 | +0.96% | 13,000 | 127億4885万 | -1.06% | 9.36 | 2.11 |
| 04/03 | 843 | 843 | 816 | 835 | -0.95% | 7,800 | 126億2787万 | -2% | 9.27 | 2.09 |
| 04/02 | 849 | 849 | 833 | 843 | 0% | 7,000 | 127億4885万 | -1.17% | 9.36 | 2.11 |
| 04/01 | 853 | 853 | 843 | 843 | -0.35% | 16,400 | 127億4885万 | -1.17% | 9.36 | 2.11 |
| 03/29 | 853 | 853 | 840 | 846 | -1.05% | 5,600 | 127億9422万 | -0.7% | 10.45 | 2.13 |
| 03/28 | 835 | 861 | 835 | 855 | -0.7% | 17,800 | 129億3033万 | +0.35% | 10.56 | 2.15 |
| 03/27 | 875 | 875 | 860 | 861 | -0.35% | 10,900 | 130億2107万 | +1.18% | 10.64 | 2.16 |
| 03/26 | 877 | 877 | 856 | 864 | -0.58% | 7,900 | 130億6644万 | +1.65% | 10.67 | 2.17 |
| 03/25 | 879 | 882 | 860 | 869 | -1.14% | 10,000 | 131億4206万 | +2.48% | 10.73 | 2.18 |
| 03/22 | 869 | 879 | 860 | 879 | +1.38% | 11,200 | 132億9329万 | +3.9% | 10.86 | 2.21 |
| 03/21 | 856 | 870 | 856 | 867 | +1.64% | 10,000 | 131億1181万 | +2.73% | 10.71 | 2.18 |
| 03/19 | 855 | 858 | 851 | 853 | 0% | 7,300 | 129億8万 | +1.19% | 10.54 | 2.14 |
| 03/18 | 843 | 856 | 843 | 853 | -0.12% | 8,800 | 129億8万 | +1.31% | 10.54 | 2.14 |
| 03/15 | 850 | 856 | 841 | 854 | +0.47% | 10,500 | 129億1521万 | +1.55% | 10.55 | 2.15 |
| 03/14 | 846 | 859 | 846 | 850 | +0.12% | 5,600 | 128億5472万 | +0.95% | 10.5 | 2.14 |
| 03/13 | 855 | 855 | 849 | 849 | -0.59% | 400 | 128億3959万 | +0.71% | 10.49 | 2.13 |
| 03/12 | 853 | 860 | 848 | 854 | +0.12% | 6,800 | 129億1521万 | +1.18% | 10.55 | 2.15 |
| 03/11 | 851 | 859 | 849 | 853 | -0.12% | 15,200 | 129億8万 | +1.31% | 10.54 | 2.14 |
| 03/08 | 840 | 860 | 840 | 854 | +1.3% | 13,100 | 129億1521万 | +1.55% | 10.55 | 2.15 |
| 03/07 | 845 | 851 | 838 | 843 | -0.24% | 7,400 | 127億4885万 | +0.36% | 10.41 | 2.12 |
| 03/06 | 837 | 851 | 837 | 845 | +0.24% | 2,100 | 127億7910万 | +0.72% | 10.44 | 2.12 |
| 03/05 | 850 | 851 | 839 | 843 | -1.17% | 4,600 | 127億4885万 | +0.48% | 10.41 | 2.12 |
| 03/04 | 845 | 857 | 841 | 853 | +1.31% | 8,100 | 129億8万 | +1.67% | 10.54 | 2.14 |
| 03/01 | 860 | 860 | 842 | 842 | -1.29% | 4,400 | 127億3373万 | +0.48% | 10.4 | 2.12 |
| 02/29 | 843 | 855 | 842 | 853 | +1.67% | 18,800 | 129億8万 | +1.91% | 10.54 | 2.14 |
| 02/28 | 861 | 861 | 838 | 839 | -2.56% | 9,500 | 126億8836万 | +0.36% | 10.36 | 2.11 |
| 02/27 | 838 | 861 | 837 | 861 | +2.87% | 19,300 | 130億2107万 | +3.11% | 10.64 | 2.16 |
| 02/26 | 840 | 851 | 837 | 837 | +0.84% | 6,000 | 126億5811万 | +0.48% | 10.34 | 2.1 |
| 02/22 | 823 | 835 | 823 | 830 | 0% | 16,200 | 125億5225万 | -0.36% | 10.25 | 2.09 |
| 02/21 | 831 | 839 | 830 | 830 | -1.19% | 3,600 | 125億5225万 | -0.24% | 10.25 | 2.09 |
| 02/20 | 826 | 850 | 826 | 840 | +1.82% | 21,300 | 127億348万 | +1.2% | 10.38 | 2.11 |
| 02/19 | 833 | 833 | 816 | 825 | -0.96% | 12,000 | 124億7664万 | -0.48% | 10.19 | 2.07 |
| 02/16 | 805 | 833 | 804 | 833 | +3.22% | 22,900 | 125億9762万 | +0.6% | 10.29 | 2.09 |
| 02/15 | 838 | 838 | 807 | 807 | -3.81% | 19,700 | 122億442万 | -2.3% | 9.97 | 2.03 |
| 02/14 | 828 | 848 | 823 | 839 | +1.33% | 32,100 | 126億8836万 | +1.7% | 10.36 | 2.11 |
| 02/13 | 830 | 832 | 814 | 828 | -0.36% | 32,700 | 125億2200万 | +0.85% | 10.23 | 2.08 |
| 02/09 | 825 | 834 | 823 | 831 | +0.24% | 11,300 | 125億6737万 | +1.59% | 10.26 | 2.09 |
| 02/08 | 864 | 864 | 829 | 829 | -4.93% | 25,500 | 125億3713万 | +1.72% | 10.24 | 2.08 |
| 02/07 | 873 | 875 | 852 | 872 | -1.13% | 39,500 | 131億8743万 | +7.52% | 10.77 | 2.19 |
| 02/06 | 863 | 890 | 851 | 882 | +1.38% | 78,000 | 133億3866万 | +9.57% | 10.89 | 2.22 |
| 02/05 | 834 | 870 | 834 | 870 | +5.84% | 133,200 | 131億5718万 | +8.89% | 10.75 | 2.19 |
| 02/02 | 810 | 830 | 810 | 822 | +0.61% | 46,100 | 124億3127万 | +3.53% | 10.15 | 2.07 |
| 02/01 | 818 | 826 | 809 | 817 | -1.33% | 26,300 | 123億5565万 | +3.42% | 10.09 | 2.05 |
| 01/31 | 829 | 838 | 810 | 828 | -0.36% | 59,000 | 125億2200万 | +5.21% | 10.23 | 2.08 |
| 01/30 | 832 | 836 | 820 | 831 | +0.12% | 48,200 | 125億6737万 | +5.99% | 10.26 | 2.09 |
| 01/29 | 832 | 833 | 830 | 830 | -0.48% | 13,400 | 125億5225万 | +6.27% | 10.25 | 2.09 |
| 01/26 | 834 | 839 | 830 | 834 | 0% | 13,800 | 126億1274万 | +7.2% | 10.3 | 2.1 |
| 01/25 | 822 | 837 | 820 | 834 | +1.58% | 31,300 | 126億1274万 | +7.75% | 10.3 | 2.1 |
| 01/24 | 826 | 830 | 821 | 821 | -0.61% | 10,300 | 124億1614万 | +6.49% | 10.14 | 2.06 |
| 01/23 | 830 | 843 | 821 | 826 | -0.12% | 37,900 | 124億9176万 | +7.55% | 10.2 | 2.08 |
| 01/22 | 814 | 838 | 812 | 827 | +1.6% | 47,100 | 125億688万 | +7.96% | 10.22 | 2.08 |
| 01/19 | 817 | 817 | 807 | 814 | -0.25% | 15,800 | 123億1028万 | +6.54% | 10.05 | 2.04 |
| 01/18 | 800 | 816 | 799 | 816 | +1.75% | 20,600 | 123億4053万 | +6.95% | 10.08 | 2.05 |
| 01/17 | 801 | 817 | 801 | 802 | +0.12% | 53,400 | 121億2880万 | +5.39% | 9.91 | 2.01 |
| 01/16 | 802 | 806 | 797 | 801 | -0.87% | 38,500 | 121億1368万 | +5.26% | 9.89 | 2.01 |
| 01/15 | 791 | 808 | 789 | 808 | +2.8% | 43,800 | 122億1954万 | +6.32% | 9.98 | 2.03 |
| 01/12 | 794 | 800 | 781 | 786 | -1.26% | 30,500 | 118億8683万 | +3.56% | 9.71 | 1.97 |
| 01/11 | 777 | 796 | 773 | 796 | +3.24% | 72,000 | 120億3806万 | +5.01% | 9.83 | 2 |
| 01/10 | 760 | 779 | 760 | 771 | +1.72% | 61,800 | 116億5998万 | +1.85% | 9.52 | 1.94 |
| 01/09 | 751 | 765 | 750 | 758 | +1.88% | 55,800 | 114億6338万 | 0% | 9.36 | 1.9 |
| 01/05 | 744 | 750 | 741 | 744 | 0% | 33,200 | 112億5166万 | -1.85% | 9.19 | 1.87 |
| 01/04 | 734 | 753 | 728 | 744 | +1.36% | 95,200 | 112億5166万 | -2.11% | 9.19 | 1.87 |
| 2023 | ||||||||||
| 12/29 | 738 | 738 | 730 | 734 | -0.14% | 18,200 | 111億42万 | -3.55% | 9.25 | 2.02 |
| 12/28 | 730 | 737 | 727 | 735 | +1.1% | 34,200 | 111億1555万 | -3.54% | 9.26 | 2.02 |
| 12/27 | 730 | 730 | 723 | 727 | -0.68% | 95,600 | 109億9456万 | -4.84% | 9.16 | 2 |
| 12/26 | 740 | 741 | 732 | 732 | -1.08% | 82,000 | 110億7018万 | -4.44% | 9.22 | 2.01 |
| 12/25 | 748 | 748 | 740 | 740 | -0.67% | 71,900 | 111億9116万 | -3.52% | 9.32 | 2.03 |
| 12/22 | 745 | 749 | 745 | 745 | 0% | 13,700 | 112億6678万 | -2.99% | 9.39 | 2.05 |
| 12/21 | 745 | 748 | 742 | 745 | -0.67% | 29,000 | 112億6678万 | -3.12% | 9.39 | 2.05 |
| 12/20 | 746 | 759 | 746 | 750 | -0.27% | 32,600 | 113億4240万 | -2.6% | 9.45 | 2.06 |
| 12/19 | 748 | 760 | 748 | 752 | +0.4% | 27,400 | 113億7264万 | -2.34% | 9.48 | 2.07 |
| 12/18 | 749 | 751 | 745 | 749 | -0.27% | 44,900 | 113億2727万 | -2.85% | 9.44 | 2.06 |
| 12/15 | 755 | 756 | 745 | 751 | -0.66% | 45,600 | 113億5752万 | -2.72% | 9.46 | 2.06 |
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 | 830 83,000 4/2 | 228 22,800 1/30 | 1,658,400 16,584 7/2 | - | - | +33.78% 6/29 | -30.73% 1/16 |
| 2009年 3月期 | 395 39,500 4/11 | 147 14,700 10/10 | 316,700 3,167 6/13 | - | - | +19.08% 3/30 | -44.64% 10/10 |
| 2010年 3月期 | 444 44,400 9/10 | 196 19,610 4/3 19,600 4/2 | 293,200 2,932 6/1 | - | - | +29.67% 6/1 | -20.46% 11/27 |
| 2011年 3月期 | 637 63,700 5/17 | 320 32,000 3/16 | 999,300 9,993 5/14 | 99億6395万 | 50億544万 | +45.59% 5/14 | -30.83% 3/15 |
| 2012年 3月期 | 542 54,200 5/20 | 293 29,250 11/24 | 1,007,600 10,076 5/20 | 84億7796万 | 45億7528万 | +20.51% 5/20 | -16.86% 11/15 |
| 2013年 3月期 | 379 37,900 7/19 | 283 28,280 5/17 | 144,500 1,445 7/19 | 59億2831万 | 44億2355万 | +8.82% 2/4 | -11.38% 5/16 |
| 2014年 3月期 | 624 1/7 | 309 6/7 | 2,464,700 3/14 | 98億5608万 | 48億3337万 | +45.64% 1/7 | -17.54% 2/4 |
| 2015年 3月期 | 419 4/1 | 305 10/17 10/15 他2件 | 2,366,800 10/31 | 66億1852万 | 48億1930万 | +21.29% 10/30 | -16.3% 5/19 |
| 2016年 3月期 | 359 8/13 | 187 2/12 | 2,326,200 8/19 | 56億7255万 | 28億2803万 | +8.26% 12/21 | -31.16% 8/25 |
| 2017年 3月期 | 379 10/17 | 200 8/31 4/8 | 55,273,300 10/12 | 57億3169万 | 30億2464万 | +67.77% 10/12 | -14.38% 4/14 |
| 2018年 3月期 | 422 10/5 | 223 4/17 | 6,990,200 4/17 | 63億8199万 | 33億7247万 | +25.35% 5/15 | -13.32% 11/15 |
| 2019年 3月期 | 743 3/7 | 321 4/25 4/12 | 1,251,200 2/5 | 112億3653万 | 48億5454万 | +27.87% 3/6 | -14.87% 12/20 |
| 2020年 3月期 | 1,900 1/9 1/8 他2件 | 509 3/23 | 1,778,900 8/6 | 287億3408万 | 76億9770万 | +36.01% 5/17 | -39.21% 3/19 |
| 2021年 3月期 | 1,430 12/1 | 590 4/6 | 1,501,500 4/23 | 216億2617万 | 89億2268万 | +39.34% 11/27 | -16.41% 7/31 |
| 2022年 3月期 | 1,320 4/30 | 845 3/11 | 781,500 8/6 | 199億6262万 | 127億7910万 | +16.26% 8/11 | -15.13% 5/17 |
| 2023年 3月期 | 1,057 2/28 | 766 6/17 | 525,300 8/24 | 159億8522万 | 115億8437万 | +14.26% 2/6 | -8.7% 6/20 |
| 2024年 3月期 | 1,135 4/17 | 718 10/24 | 322,700 5/11 | 171億6483万 | 108億5845万 | +9.53% 2/6 | -16.2% 8/21 |
| 最新 | 879 2024/5/16 | 8,500 | 132億9329万 | +6.03% 829 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- -74%（0.26倍）
- 2003/12/30 vs 2002/12/30
- 80%（1.8倍）
- 2004/12/30 vs 2003/12/30
- 1176%（12.76倍）
- 2005/12/30 vs 2004/12/30
- -24%（0.76倍）
- 2006/12/29 vs 2005/12/30
- -48%（0.52倍）
- 2007/12/28 vs 2006/12/29
- -59%（0.41倍）
- 2008/12/30 vs 2007/12/28
- -39%（0.61倍）
- 2009/12/30 vs 2008/12/30
- 79%（1.79倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/30
- -7%（0.93倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- -27%（0.73倍）
- 2015/12/30 vs 2014/12/30
- -23%（0.77倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 363%（4.63倍）
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/05/16 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
67円（2003/03/17） - 1209%（13.09倍）
879円（5/16）