株価チャート
株価
5/17
- 前日 (5/16)
- 442
- 始値
- 437
- 高値
- 444
- 安値
- 437
- 終値 +0.45%
- 444
- 出来高 -85.14%
- 2,200
乖離率
- 株価（5日）
移動平均値 - -0.22%
445 - 株価（25日）
移動平均値 - +3.5%
429 - 出来高（5日）
移動平均値 - -89.48%
20,920
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 | 437 | 444 | 437 | 444 | +0.45% | 2,200 | 75億6096万 | +3.5% | 26.34 | 1.88 |
| 05/16 | 440 | 442 | 435 | 442 | +1.38% | 14,800 | 75億2690万 | +3.03% | 26.22 | 1.87 |
| 05/15 | 445 | 446 | 435 | 436 | -2.68% | 44,000 | 74億2473万 | +1.63% | 25.87 | 1.84 |
| 05/14 | 451 | 454 | 444 | 448 | -1.1% | 16,200 | 76億2908万 | +4.67% | 26.58 | 1.89 |
| 05/13 | 441 | 453 | 436 | 453 | +3.42% | 27,400 | 77億1422万 | +5.84% | 26.88 | 1.91 |
| 05/10 | 441 | 442 | 435 | 438 | -0.68% | 17,400 | 74億5879万 | +2.34% | 25.99 | 1.85 |
| 05/09 | 442 | 442 | 435 | 441 | +1.15% | 4,600 | 75億987万 | +3.04% | 26.17 | 1.86 |
| 05/08 | 432 | 441 | 432 | 436 | +1.16% | 8,600 | 74億2473万 | +1.63% | 25.87 | 1.84 |
| 05/07 | 433 | 437 | 430 | 431 | -0.23% | 11,200 | 73億3958万 | 0% | 25.57 | 1.82 |
| 05/02 | 427 | 432 | 427 | 432 | +1.17% | 4,400 | 73億5661万 | -0.46% | 25.63 | 1.83 |
| 05/01 | 431 | 432 | 422 | 427 | -0.23% | 4,800 | 72億7147万 | -2.29% | 25.33 | 1.8 |
| 04/30 | 418 | 431 | 418 | 428 | -0.7% | 13,400 | 72億8849万 | -2.73% | 25.39 | 1.81 |
| 04/26 | 424 | 431 | 424 | 431 | +1.89% | 5,700 | 73億3958万 | -2.93% | 25.57 | 1.82 |
| 04/25 | 429 | 429 | 423 | 423 | -1.4% | 6,700 | 72億335万 | -5.37% | 25.1 | 1.79 |
| 04/24 | 426 | 429 | 425 | 429 | +2.63% | 7,400 | 73億552万 | -4.67% | 25.45 | 1.81 |
| 04/23 | 425 | 426 | 414 | 418 | -0.71% | 16,400 | 71億1820万 | -7.73% | 24.8 | 1.77 |
| 04/22 | 412 | 422 | 411 | 421 | +2.68% | 14,400 | 71億6929万 | -7.68% | 24.98 | 1.78 |
| 04/19 | 411 | 412 | 401 | 410 | -0.49% | 57,300 | 69億8197万 | -10.68% | 24.33 | 1.73 |
| 04/18 | 405 | 414 | 405 | 412 | +0.49% | 26,900 | 70億1603万 | -11.02% | 24.44 | 1.74 |
| 04/17 | 413 | 416 | 408 | 410 | -0.97% | 55,700 | 69億8197万 | -12.02% | 24.33 | 1.73 |
| 04/16 | 420 | 422 | 413 | 414 | -1.66% | 62,200 | 70億5009万 | -11.73% | 24.56 | 1.75 |
| 04/15 | 420 | 424 | 420 | 421 | -0.94% | 32,000 | 71億5793万 | -10.81% | 24.98 | 1.78 |
| 04/12 | 427 | 431 | 425 | 425 | -0.7% | 18,400 | 72億2594万 | -10.53% | 25.22 | 1.8 |
| 04/11 | 433 | 434 | 425 | 428 | -0.47% | 21,900 | 72億7695万 | -10.46% | 25.39 | 1.81 |
| 04/10 | 433 | 436 | 429 | 430 | -0.69% | 19,600 | 73億1095万 | -10.6% | 25.51 | 1.82 |
| 04/09 | 445 | 445 | 433 | 433 | -2.04% | 29,500 | 38億1531万 | -10.35% | 25.69 | 1.83 |
| 04/08 | 432 | 442 | 430 | 442 | +3.03% | 28,700 | 75億1498万 | -8.87% | 26.22 | 1.87 |
| 04/05 | 439 | 439 | 428 | 429 | -2.5% | 45,900 | 72億9395万 | -12.09% | 25.45 | 1.81 |
| 04/04 | 445 | 445 | 439 | 440 | -0.45% | 16,100 | 74億8097万 | -10.39% | 26.11 | 1.86 |
| 04/03 | 441 | 444 | 436 | 442 | -0.67% | 54,000 | 75億1498万 | -10.53% | 26.22 | 1.87 |
| 04/02 | 467 | 467 | 438 | 445 | -4.71% | 119,800 | 75億6599万 | -10.28% | 26.4 | 1.88 |
| 04/01 | 485 | 485 | 462 | 467 | -5.27% | 136,000 | 41億1490万 | -6.22% | 27.71 | 1.97 |
| 03/29 | 491 | 496 | 487 | 493 | -0.6% | 22,800 | 43億4399万 | -1.2% | 14.78 | 1.05 |
| 03/28 | 495 | 498 | 488 | 496 | -3.69% | 11,700 | 43億7043万 | -0.6% | 14.87 | 1.06 |
| 03/27 | 509 | 515 | 506 | 515 | +1.18% | 13,100 | 45億3784万 | +3.21% | 15.44 | 1.1 |
| 03/26 | 503 | 509 | 503 | 509 | +0.2% | 5,800 | 44億8497万 | +2.21% | 15.26 | 1.09 |
| 03/25 | 508 | 508 | 500 | 508 | +0.59% | 11,500 | 44億7616万 | +2.21% | 15.23 | 1.09 |
| 03/22 | 502 | 507 | 502 | 505 | +0.6% | 7,000 | 44億4973万 | +1.61% | 15.14 | 1.08 |
| 03/21 | 501 | 505 | 500 | 502 | +0.4% | 9,000 | 44億2329万 | +1.01% | 15.05 | 1.07 |
| 03/19 | 502 | 503 | 495 | 500 | -0.2% | 11,000 | 44億567万 | 0% | 14.99 | 1.07 |
| 03/18 | 501 | 503 | 497 | 501 | -0.2% | 10,700 | 44億1448万 | -0.2% | 15.02 | 1.07 |
| 03/15 | 497 | 502 | 497 | 502 | +1.21% | 7,900 | 44億2329万 | -0.4% | 15.05 | 1.07 |
| 03/14 | 496 | 496 | 494 | 496 | +0.2% | 1,800 | 43億7043万 | -1.78% | 14.87 | 1.06 |
| 03/13 | 497 | 497 | 494 | 495 | +0.61% | 4,800 | 43億6162万 | -2.37% | 14.84 | 1.06 |
| 03/12 | 493 | 496 | 489 | 492 | -0.4% | 4,700 | 43億3518万 | -3.34% | 14.75 | 1.05 |
| 03/11 | 496 | 498 | 494 | 494 | -0.4% | 7,800 | 43億5280万 | -3.33% | 14.81 | 1.06 |
| 03/08 | 495 | 497 | 493 | 496 | +0.2% | 5,700 | 43億7043万 | -3.31% | 14.87 | 1.06 |
| 03/07 | 494 | 496 | 492 | 495 | +0.2% | 6,300 | 43億6162万 | -3.88% | 14.84 | 1.06 |
| 03/06 | 488 | 497 | 486 | 494 | +1.44% | 16,000 | 43億5280万 | -4.26% | 14.81 | 1.06 |
| 03/05 | 484 | 492 | 480 | 487 | +1.46% | 18,800 | 42億9112万 | -5.98% | 14.6 | 1.04 |
| 03/04 | 506 | 506 | 477 | 480 | -5.7% | 69,000 | 42億2944万 | -7.69% | 14.39 | 1.03 |
| 03/01 | 515 | 517 | 506 | 509 | -0.2% | 12,100 | 44億8497万 | -2.49% | 15.26 | 1.09 |
| 02/29 | 508 | 511 | 507 | 510 | +0.59% | 6,300 | 44億9379万 | -2.49% | 15.29 | 1.09 |
| 02/28 | 504 | 513 | 501 | 507 | +0.6% | 19,700 | 44億6735万 | -3.06% | 15.2 | 1.08 |
| 02/27 | 503 | 504 | 497 | 504 | +1.41% | 10,700 | 44億4092万 | -3.82% | 15.11 | 1.08 |
| 02/26 | 498 | 502 | 496 | 497 | +1.02% | 9,000 | 43億7924万 | -5.33% | 14.9 | 1.06 |
| 02/22 | 494 | 495 | 488 | 492 | +0.2% | 8,300 | 43億3518万 | -6.29% | 14.75 | 1.05 |
| 02/21 | 496 | 497 | 488 | 491 | -0.81% | 9,500 | 43億2637万 | -6.83% | 14.72 | 1.05 |
| 02/20 | 498 | 499 | 494 | 495 | +0.61% | 11,600 | 43億6162万 | -6.25% | 14.84 | 1.06 |
| 02/19 | 494 | 496 | 489 | 492 | +1.23% | 12,300 | 43億3518万 | -7.17% | 14.75 | 1.05 |
| 02/16 | 482 | 493 | 460 | 486 | -2.02% | 67,300 | 42億8231万 | -8.47% | 14.57 | 1.04 |
| 02/15 | 525 | 525 | 488 | 496 | -4.62% | 42,800 | 43億7043万 | -6.77% | 14.87 | 1.06 |
| 02/14 | 504 | 530 | 493 | 520 | -9.41% | 88,800 | 45億8190万 | -2.26% | 15.59 | 1.11 |
| 02/13 | 554 | 574 | 554 | 574 | +4.55% | 69,900 | 50億5771万 | +8.1% | 17.21 | 1.23 |
| 02/09 | 540 | 549 | 538 | 549 | +1.29% | 9,600 | 48億3743万 | +3.98% | 16.46 | 1.17 |
| 02/08 | 541 | 545 | 533 | 542 | +0.18% | 3,200 | 47億7575万 | +3.24% | 16.25 | 1.16 |
| 02/07 | 544 | 544 | 537 | 541 | 0% | 6,600 | 47億6694万 | +3.24% | 16.22 | 1.16 |
| 02/06 | 543 | 543 | 539 | 541 | -0.37% | 2,800 | 47億6694万 | +3.64% | 16.22 | 1.16 |
| 02/05 | 535 | 545 | 532 | 543 | -0.37% | 23,700 | 47億8456万 | +4.42% | 16.28 | 1.16 |
| 02/02 | 535 | 547 | 535 | 545 | +0.93% | 11,500 | 48億218万 | +5.21% | 16.34 | 1.16 |
| 02/01 | 536 | 542 | 530 | 540 | +0.93% | 13,600 | 47億5813万 | +4.65% | 16.19 | 1.15 |
| 01/31 | 539 | 539 | 535 | 535 | -0.74% | 5,200 | 47億1407万 | +4.09% | 16.04 | 1.14 |
| 01/30 | 539 | 539 | 535 | 539 | 0% | 2,500 | 47億4931万 | +5.07% | 16.16 | 1.15 |
| 01/29 | 535 | 539 | 535 | 539 | +0.94% | 3,800 | 47億4931万 | +5.48% | 16.16 | 1.15 |
| 01/26 | 536 | 540 | 530 | 534 | -0.37% | 11,000 | 47億526万 | +4.71% | 16.01 | 1.14 |
| 01/25 | 517 | 538 | 517 | 536 | +2.88% | 13,400 | 47億2288万 | +5.72% | 16.07 | 1.14 |
| 01/24 | 529 | 529 | 515 | 521 | -1.14% | 9,600 | 45億9071万 | +3.37% | 15.62 | 1.11 |
| 01/23 | 536 | 536 | 526 | 527 | +0.38% | 5,900 | 46億4358万 | +4.98% | 15.8 | 1.13 |
| 01/22 | 518 | 525 | 515 | 525 | +1.35% | 7,900 | 46億2596万 | +5% | 15.74 | 1.12 |
| 01/19 | 510 | 518 | 510 | 518 | +1.57% | 8,200 | 45億6428万 | +3.81% | 15.53 | 1.11 |
| 01/18 | 521 | 528 | 509 | 510 | -3.41% | 23,800 | 44億9379万 | +2.41% | 15.29 | 1.09 |
| 01/17 | 532 | 543 | 528 | 528 | -1.31% | 10,200 | 46億5239万 | +6.24% | 15.83 | 1.13 |
| 01/16 | 525 | 554 | 522 | 535 | +0.94% | 29,800 | 47億1407万 | +8.08% | 16.04 | 1.14 |
| 01/15 | 515 | 537 | 515 | 530 | +3.52% | 32,200 | 46億7001万 | +7.29% | 15.89 | 1.13 |
| 01/12 | 509 | 513 | 500 | 512 | +0.2% | 8,100 | 45億1141万 | +4.07% | 15.35 | 1.09 |
| 01/11 | 510 | 515 | 504 | 511 | +1.39% | 16,000 | 45億260万 | +4.07% | 15.32 | 1.09 |
| 01/10 | 503 | 504 | 500 | 504 | +1.2% | 13,400 | 44億4092万 | +2.65% | 15.11 | 1.08 |
| 01/09 | 495 | 503 | 495 | 498 | +0.61% | 19,500 | 43億8805万 | +1.63% | 14.93 | 1.06 |
| 01/05 | 495 | 495 | 492 | 495 | +1.64% | 7,100 | 43億6162万 | +1.23% | 14.84 | 1.06 |
| 01/04 | 499 | 499 | 485 | 487 | -2.6% | 24,400 | 42億9112万 | -0.41% | 14.6 | 1.04 |
| 2023 | ||||||||||
| 12/29 | 497 | 504 | 492 | 500 | +0.6% | 18,300 | 44億567万 | +2.25% | 14.99 | 1.04 |
| 12/28 | 493 | 497 | 490 | 497 | +0.81% | 10,500 | 43億7924万 | +1.84% | 14.9 | 1.04 |
| 12/27 | 488 | 497 | 488 | 493 | +1.02% | 12,100 | 43億4399万 | +1.23% | 14.78 | 1.03 |
| 12/26 | 495 | 495 | 488 | 488 | -1.41% | 5,600 | 42億9994万 | +0.21% | 14.63 | 1.02 |
| 12/25 | 497 | 498 | 490 | 495 | -0.6% | 9,100 | 43億6162万 | +1.43% | 14.84 | 1.03 |
| 12/22 | 500 | 502 | 495 | 498 | +0.4% | 8,200 | 43億8805万 | +2.26% | 14.93 | 1.04 |
| 12/21 | 496 | 499 | 488 | 496 | -1.39% | 7,900 | 43億7043万 | +1.64% | 14.87 | 1.03 |
| 12/20 | 505 | 514 | 490 | 503 | -0.2% | 13,700 | 44億3211万 | +2.86% | 15.08 | 1.05 |
| 12/19 | 479 | 540 | 477 | 504 | +8.15% | 88,600 | 44億4092万 | +2.65% | 15.11 | 1.05 |
| 12/18 | 460 | 466 | 460 | 466 | +1.3% | 13,700 | 41億609万 | -5.28% | 13.97 | 0.97 |
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 | 671 67,100 4/2 | 335 33,500 1/22 | 39,600 396 10/24 | - | - | +28.42% 10/29 | -16.18% 1/22 |
| 2009年 3月期 | 378 37,800 5/26 37,800 4/21 | 206 20,590 10/10 | 12,300 123 10/8 | - | - | +10.81% 12/15 | -22.81% 10/8 |
| 2010年 3月期 | 355 35,500 6/22 | 220 22,000 11/20 | 55,200 552 2/26 | - | - | +28.27% 6/17 | -13.11% 11/19 |
| 2011年 3月期 | 447 44,650 3/11 | 195 19,500 11/11 | 430,800 4,308 3/11 | 47億7344万 | 20億8470万 | +66.14% 3/11 | -14.82% 4/8 |
| 2012年 3月期 | 372 37,200 4/21 | 207 20,750 1/19 20,700 12/27 他2件 | 135,500 1,355 4/22 | 39億7697万 | 22億1299万 | +7% 2/24 | -14.52% 8/9 |
| 2013年 3月期 | 600 60,000 2/1 | 205 20,480 6/6 | 431,500 4,315 1/30 | 64億1448万 | 21億8947万 | +54.01% 1/31 | -16.23% 4/1 |
| 2014年 3月期 | 1,689 168,900 8/2 | 314 31,350 6/7 | 1,417,900 14,179 8/1 | 180億5676万 | 33億5156万 | +122.85% 8/1 | -27.48% 9/2 |
| 2015年 3月期 | 547 9/29 | 311 5/21 | 254,700 4/4 | 58億4786万 | 33億2483万 | +33.5% 6/12 | -15.86% 10/14 |
| 2016年 3月期 | 655 5/27 | 330 2/12 | 2,265,600 5/27 | 70億247万 | 37億3916万 | +35.2% 5/26 | -28.89% 2/12 |
| 2017年 3月期 | 885 1/30 | 367 4/5 | 686,200 4/25 | 100億2775万 | 41億5840万 | +24.52% 1/23 | -15.64% 11/8 |
| 2018年 3月期 | 997 1/22 | 578 4/13 | 483,700 10/23 | 112億9680万 | 65億4920万 | +24.58% 11/27 | -16% 2/6 |
| 2019年 3月期 | 1,169 5/29 | 420 12/25 | 1,823,400 5/29 | 132億4570万 | 47億5893万 | +43.41% 2/28 | -27.09% 12/25 |
| 2020年 3月期 | 738 8/1 | 319 3/13 | 933,300 8/1 | 83億6213万 | 36億1452万 | +17.18% 8/1 | -27.95% 3/13 |
| 2021年 3月期 | 623 8/19 | 349 4/28 4/23 | 2,088,600 1/26 | 70億5908万 | 39億5444万 | +36.64% 8/18 | -11.85% 9/24 |
| 2022年 3月期 | 532 6/10 | 391 1/27 | 498,200 6/10 | 60億2798万 | 44億3034万 | +5.28% 3/25 | -6.08% 12/2 |
| 2023年 3月期 | 501 7/19 | 380 9/28 | 535,900 7/19 | 44億1448万 | 33億4831万 | +9.99% 7/19 | -7.67% 9/28 |
| 2024年 3月期 | 670 8/15 | 420 4/7 | 88,800 2/14 | 59億360万 | 37億76万 | +13.14% 8/15 | -12.03% 4/5 |
| 最新 | 444 2024/5/17 | 2,200 | 75億6096万 | +3.5% 429 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -63%（0.37倍）
- 2003/12/30 vs 2002/12/30
- 82%（1.82倍）
- 2004/12/30 vs 2003/12/30
- 18%（1.18倍）
- 2005/12/30 vs 2004/12/30
- 317%（4.17倍）
- 2006/12/29 vs 2005/12/30
- -67%（0.33倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -6%（0.94倍）
- 2010/12/30 vs 2009/12/30
- -7%（0.93倍）
- 2011/12/30 vs 2010/12/30
- -8%（0.92倍）
- 2012/12/28 vs 2011/12/30
- 49%（1.49倍）
- 2013/12/30 vs 2012/12/28
- 83%（1.83倍）
- 2014/12/30 vs 2013/12/30
- -31%（0.69倍）
- 2015/12/30 vs 2014/12/30
- 6%（1.06倍）
- 2016/12/30 vs 2015/12/30
- 42%（1.42倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/05/17 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
185円（2003/03/13） - 140%（2.4倍）
444円（5/17）