株価チャート
株価
5/17
- 前日 (5/16)
- 400
- 始値
- 405
- 高値
- 408
- 安値
- 402
- 終値 +0.5%
- 402
- 出来高 -10.34%
- 2,600
乖離率
- 株価（5日）
移動平均値 - -0.5%
404 - 株価（25日）
移動平均値 - -0.5%
404 - 出来高（5日）
移動平均値 - -72.16%
9,340
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 | 405 | 408 | 402 | 402 | +0.5% | 2,600 | 66億8269万 | -0.5% | 45.86 | 1.37 |
| 05/16 | 399 | 405 | 399 | 400 | +0.5% | 2,900 | 66億4944万 | -0.74% | 45.63 | 1.37 |
| 05/15 | 401 | 408 | 397 | 398 | -1.24% | 10,800 | 66億1619万 | -1% | 45.4 | 1.36 |
| 05/14 | 413 | 416 | 398 | 403 | -3.36% | 20,500 | 66億9931万 | +0.5% | 45.97 | 1.38 |
| 05/13 | 427 | 438 | 416 | 417 | +1.46% | 9,900 | 69億3204万 | +3.99% | 47.57 | 1.42 |
| 05/10 | 411 | 420 | 410 | 411 | 0% | 10,900 | 68億3230万 | +2.49% | 46.88 | 1.4 |
| 05/09 | 403 | 411 | 394 | 411 | +3.27% | 33,000 | 68億3230万 | +1.99% | 46.88 | 1.4 |
| 05/08 | 390 | 458 | 387 | 398 | +2.84% | 98,500 | 66億1619万 | -1.73% | 45.4 | 1.36 |
| 05/07 | 400 | 417 | 385 | 387 | +0.52% | 37,700 | 64億3333万 | -5.15% | 44.14 | 1.32 |
| 05/02 | 398 | 404 | 385 | 385 | -3.27% | 18,200 | 64億9万 | -6.55% | 43.92 | 1.31 |
| 05/01 | 404 | 405 | 395 | 398 | -0.75% | 11,400 | 66億1619万 | -5.01% | 45.4 | 1.36 |
| 04/30 | 400 | 407 | 400 | 401 | +1.78% | 11,700 | 66億6606万 | -5.42% | 45.74 | 1.37 |
| 04/26 | 409 | 445 | 394 | 394 | -3.67% | 98,400 | 65億4970万 | -8.37% | 44.94 | 1.34 |
| 04/25 | 437 | 450 | 409 | 409 | -4.66% | 98,500 | 67億9905万 | -5.76% | 46.65 | 1.4 |
| 04/24 | 449 | 470 | 421 | 429 | -5.92% | 280,300 | 71億3152万 | -1.61% | 48.94 | 1.46 |
| 04/23 | 520 | 559 | 456 | 456 | -4.8% | 1,027,900 | 75億8036万 | +4.11% | 52.02 | 1.56 |
| 04/22 | 469 | 479 | 450 | 479 | +20.05% | 47,700 | 79億6271万 | +9.36% | 54.64 | 1.63 |
| 04/19 | 389 | 430 | 382 | 399 | +4.45% | 17,600 | 66億3282万 | -8.9% | 45.51 | 1.36 |
| 04/18 | 380 | 389 | 380 | 382 | 0% | 3,200 | 63億5022万 | -13.38% | 43.57 | 1.3 |
| 04/17 | 383 | 383 | 372 | 382 | 0% | 2,100 | 63億5022万 | -14.16% | 43.57 | 1.3 |
| 04/16 | 382 | 388 | 366 | 382 | -0.26% | 6,800 | 63億5022万 | -14.92% | 43.57 | 1.3 |
| 04/15 | 394 | 394 | 383 | 383 | -2.79% | 3,100 | 63億6684万 | -15.08% | 43.69 | 1.31 |
| 04/12 | 400 | 400 | 388 | 394 | -0.25% | 2,300 | 65億4970万 | -13.22% | 44.94 | 1.34 |
| 04/11 | 401 | 418 | 394 | 395 | -2.23% | 12,800 | 65億6632万 | -13.38% | 45.06 | 1.35 |
| 04/10 | 383 | 413 | 382 | 404 | +7.73% | 18,300 | 67億1593万 | -11.6% | 46.08 | 1.38 |
| 04/09 | 370 | 377 | 370 | 375 | +1.35% | 4,300 | 62億3385万 | -18.12% | 42.78 | 1.28 |
| 04/08 | 375 | 379 | 363 | 370 | -5.13% | 29,500 | 61億5073万 | -19.57% | 42.21 | 1.26 |
| 04/05 | 397 | 397 | 383 | 390 | -2.74% | 12,900 | 64億8320万 | -15.4% | 44.49 | 1.33 |
| 04/04 | 403 | 405 | 400 | 401 | -0.99% | 8,600 | 66億6606万 | -13.02% | 45.74 | 1.37 |
| 04/03 | 452 | 452 | 404 | 405 | -10.99% | 17,400 | 67億3256万 | -12.15% | 46.2 | 1.38 |
| 04/02 | 476 | 476 | 455 | 455 | -4.41% | 3,600 | 75億6374万 | -1.3% | 51.9 | 1.55 |
| 04/01 | 460 | 478 | 460 | 476 | +3.93% | 8,600 | 79億1283万 | +3.93% | 54.3 | 1.62 |
| 03/29 | 502 | 502 | 456 | 458 | -7.47% | 14,000 | 76億1361万 | +0.66% | 58.65 | 1.58 |
| 03/28 | 519 | 528 | 483 | 495 | -10.33% | 20,800 | 82億2868万 | +9.51% | 63.39 | 1.71 |
| 03/27 | 550 | 552 | 532 | 552 | +2.22% | 16,700 | 91億7623万 | +23.49% | 70.69 | 1.9 |
| 03/26 | 541 | 555 | 531 | 540 | +0.19% | 23,400 | 89億7675万 | +22.73% | 69.15 | 1.86 |
| 03/25 | 490 | 586 | 490 | 539 | +7.8% | 93,700 | 89億6012万 | +24.48% | 69.03 | 1.86 |
| 03/22 | 469 | 547 | 468 | 500 | +6.84% | 100,900 | 83億1180万 | +17.37% | 64.03 | 1.72 |
| 03/21 | 473 | 479 | 460 | 468 | +0.65% | 13,600 | 77億7985万 | +11.43% | 59.93 | 1.61 |
| 03/19 | 471 | 472 | 461 | 465 | -1.27% | 3,400 | 77億2998万 | +11.78% | 59.55 | 1.6 |
| 03/18 | 478 | 480 | 458 | 471 | -1.46% | 6,900 | 78億2972万 | +14.32% | 60.32 | 1.62 |
| 03/15 | 476 | 480 | 466 | 478 | +0.42% | 11,300 | 79億4608万 | +16.87% | 61.21 | 1.65 |
| 03/14 | 475 | 485 | 475 | 476 | +0.42% | 18,500 | 79億1283万 | +17.53% | 60.96 | 1.64 |
| 03/13 | 470 | 480 | 470 | 474 | +1.5% | 15,800 | 78億7959万 | +18.2% | 60.7 | 1.63 |
| 03/12 | 448 | 475 | 422 | 467 | +5.9% | 54,100 | 77億6322万 | +17.63% | 59.81 | 1.61 |
| 03/11 | 445 | 448 | 424 | 441 | -2.22% | 43,100 | 73億3101万 | +11.93% | 56.48 | 1.52 |
| 03/08 | 453 | 456 | 446 | 451 | -0.44% | 14,400 | 74億9724万 | +15.35% | 57.76 | 1.56 |
| 03/07 | 437 | 480 | 430 | 453 | +5.35% | 65,200 | 75億3049万 | +16.75% | 58.01 | 1.56 |
| 03/06 | 425 | 437 | 422 | 430 | -0.46% | 17,400 | 71億4815万 | +11.98% | 55.07 | 1.48 |
| 03/05 | 410 | 432 | 410 | 432 | +7.73% | 46,200 | 71億8140万 | +13.39% | 55.32 | 1.49 |
| 03/04 | 403 | 410 | 397 | 401 | -0.25% | 11,100 | 66億6606万 | +6.08% | 51.35 | 1.38 |
| 03/01 | 398 | 403 | 398 | 402 | +1.01% | 4,600 | 66億8269万 | +6.91% | 51.48 | 1.39 |
| 02/29 | 398 | 402 | 394 | 398 | +0.51% | 5,800 | 66億1619万 | +6.13% | 50.97 | 1.37 |
| 02/28 | 397 | 405 | 395 | 396 | +0.25% | 21,300 | 65億8295万 | +6.17% | 50.71 | 1.37 |
| 02/27 | 399 | 405 | 389 | 395 | -1.5% | 47,600 | 65億6632万 | +6.18% | 50.58 | 1.36 |
| 02/26 | 388 | 405 | 385 | 401 | +3.35% | 55,400 | 66億6606万 | +8.09% | 51.35 | 1.38 |
| 02/22 | 387 | 388 | 380 | 388 | +0.26% | 4,800 | 64億4996万 | +5.15% | 49.69 | 1.34 |
| 02/21 | 377 | 388 | 370 | 387 | +2.65% | 15,000 | 64億3333万 | +5.16% | 49.56 | 1.33 |
| 02/20 | 369 | 380 | 369 | 377 | +3.01% | 5,900 | 62億6710万 | +2.45% | 48.28 | 1.3 |
| 02/19 | 363 | 372 | 363 | 366 | -0.81% | 7,200 | 60億8424万 | -0.27% | 46.87 | 1.26 |
| 02/16 | 368 | 380 | 365 | 369 | +1.1% | 9,000 | 61億3411万 | +0.27% | 47.26 | 1.27 |
| 02/15 | 349 | 395 | 349 | 365 | +4.89% | 32,200 | 60億6761万 | -0.82% | 46.74 | 1.26 |
| 02/14 | 367 | 374 | 347 | 348 | -5.95% | 9,100 | 57億8501万 | -5.69% | 44.57 | 1.2 |
| 02/13 | 365 | 370 | 358 | 370 | -0.8% | 6,300 | 61億5073万 | 0% | 47.38 | 1.28 |
| 02/09 | 377 | 380 | 369 | 373 | -1.06% | 4,200 | 62億60万 | +0.81% | 47.77 | 1.29 |
| 02/08 | 382 | 382 | 371 | 377 | -0.79% | 7,900 | 62億6710万 | +2.17% | 48.28 | 1.3 |
| 02/07 | 387 | 388 | 380 | 380 | -1.81% | 11,500 | 63億1697万 | +3.26% | 48.66 | 1.31 |
| 02/06 | 382 | 395 | 380 | 387 | +1.31% | 39,600 | 64億3333万 | +5.45% | 49.56 | 1.33 |
| 02/05 | 381 | 382 | 381 | 382 | +0.26% | 900 | 63億5022万 | +4.95% | 48.92 | 1.32 |
| 02/02 | 371 | 381 | 364 | 381 | +2.42% | 31,300 | 63億3359万 | +4.96% | 48.79 | 1.31 |
| 02/01 | 358 | 376 | 358 | 372 | +2.48% | 14,800 | 61億8398万 | +3.05% | 47.64 | 1.28 |
| 01/31 | 351 | 365 | 351 | 363 | +3.42% | 11,700 | 60億3437万 | +1.11% | 46.49 | 1.25 |
| 01/30 | 352 | 352 | 351 | 351 | -1.4% | 2,000 | 58億3488万 | -1.68% | 44.95 | 1.21 |
| 01/29 | 367 | 367 | 354 | 356 | -2.2% | 2,900 | 59億1800万 | 0% | 45.59 | 1.23 |
| 01/26 | 359 | 364 | 358 | 364 | 0% | 2,600 | 60億5099万 | +2.54% | 46.61 | 1.26 |
| 01/25 | 362 | 365 | 345 | 364 | +0.55% | 13,400 | 60億5099万 | +2.82% | 46.61 | 1.26 |
| 01/24 | 366 | 366 | 362 | 362 | 0% | 900 | 60億1774万 | +2.84% | 46.36 | 1.25 |
| 01/23 | 369 | 371 | 362 | 362 | -1.9% | 3,900 | 60億1774万 | +3.72% | 46.36 | 1.25 |
| 01/22 | 363 | 369 | 355 | 369 | +1.65% | 19,800 | 61億3411万 | +6.34% | 47.26 | 1.27 |
| 01/19 | 365 | 366 | 358 | 363 | +0.55% | 8,900 | 60億3437万 | +5.22% | 46.49 | 1.25 |
| 01/18 | 355 | 365 | 355 | 361 | -0.28% | 12,000 | 60億112万 | +5.25% | 46.23 | 1.24 |
| 01/17 | 374 | 374 | 362 | 362 | -3.21% | 3,600 | 60億1774万 | +6.16% | 46.36 | 1.25 |
| 01/16 | 366 | 374 | 362 | 374 | +2.19% | 14,500 | 62億1723万 | +10.32% | 47.9 | 1.29 |
| 01/15 | 373 | 373 | 359 | 366 | -1.88% | 11,700 | 60億8424万 | +8.93% | 46.87 | 1.26 |
| 01/12 | 370 | 387 | 367 | 373 | -0.53% | 42,100 | 62億60万 | +11.68% | 47.77 | 1.29 |
| 01/11 | 386 | 390 | 375 | 375 | -3.35% | 35,800 | 62億3385万 | +12.95% | 48.02 | 1.29 |
| 01/10 | 365 | 393 | 365 | 388 | +6.89% | 63,400 | 64億4996万 | +17.58% | 49.69 | 1.34 |
| 01/09 | 373 | 375 | 363 | 363 | -2.68% | 27,200 | 60億3437万 | +11.01% | 46.49 | 1.25 |
| 01/05 | 356 | 380 | 345 | 373 | +4.78% | 49,600 | 62億60万 | +14.77% | 47.77 | 1.29 |
| 01/04 | 351 | 370 | 351 | 356 | +1.42% | 26,200 | 59億1800万 | +10.56% | 45.59 | 1.23 |
| 2023 | ||||||||||
| 12/29 | 350 | 354 | 345 | 351 | -0.85% | 5,400 | 58億3488万 | +9.35% | 44.95 | 1.21 |
| 12/28 | 333 | 355 | 333 | 354 | +8.26% | 22,000 | 58億8475万 | +10.97% | 45.33 | 1.22 |
| 12/27 | 340 | 345 | 324 | 327 | -5.49% | 20,300 | 54億3592万 | +3.15% | 41.88 | 1.13 |
| 12/26 | 324 | 379 | 324 | 346 | +7.12% | 187,600 | 57億5177万 | +9.15% | 44.31 | 1.19 |
| 12/25 | 331 | 331 | 321 | 323 | +0.94% | 6,800 | 53億6942万 | +2.54% | 41.36 | 1.11 |
| 12/22 | 323 | 332 | 318 | 320 | -1.23% | 6,900 | 53億1955万 | +1.91% | 40.98 | 1.1 |
| 12/21 | 325 | 326 | 313 | 324 | -0.92% | 19,600 | 53億8605万 | +3.18% | 41.49 | 1.12 |
| 12/20 | 336 | 336 | 325 | 327 | -1.8% | 20,300 | 54億3592万 | +4.47% | 41.88 | 1.13 |
| 12/19 | 321 | 338 | 319 | 333 | 0% | 80,300 | 55億3566万 | +7.07% | 42.64 | 1.15 |
| 12/18 | 315 | 383 | 309 | 333 | +9.9% | 422,800 | 55億3566万 | +7.77% | 42.64 | 1.15 |
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 | 530 6/6 | 221 3/17 | 2,221,000 4/13 | - | - | +32.75% 5/9 | -21% 11/22 |
| 2009年 3月期 | 280 7/28 | 96 3/3 | 139,000 10/8 | - | - | +58.6% 4/16 | -48.4% 10/8 |
| 2010年 3月期 | 252 5/13 | 100 11/20 | 232,000 5/13 | - | - | +38.19% 5/12 | -31.57% 11/20 |
| 2011年 3月期 | 202 2/21 | 86 10/14 | 409,000 1/6 | 33億5796万 | 14億2963万 | +35.32% 1/6 | -39.34% 3/15 |
| 2012年 3月期 | 170 4/22 | 105 11/25 10/6 他3件 | 472,000 12/9 | 28億2601万 | 17億4547万 | +18.04% 12/9 | -12.68% 8/9 |
| 2013年 3月期 | 137 4/3 | 92 11/15 11/14 他2件 | 55,000 2/5 | 22億7743万 | 15億2937万 | +15.45% 5/7 | -10.47% 6/1 |
| 2014年 3月期 | 389 3/31 | 97 6/7 | 3,923,000 3/31 | 64億6658万 | 16億1249万 | +89.8% 3/31 | -30.85% 5/2 |
| 2015年 3月期 | 411 4/2 | 154 1/19 | 5,532,000 7/11 | 68億3230万 | 25億6003万 | +62.18% 7/11 | -34.22% 5/19 |
| 2016年 3月期 | 360 12/2 | 117 8/25 | 42,109,000 11/30 | 59億8450万 | 19億4496万 | +98.42% 11/30 | -30.53% 2/12 |
| 2017年 3月期 | 493 3/31 | 192 4/6 4/5 | 2,613,000 4/14 | 81億9544万 | 31億9173万 | +35.16% 3/30 | -14.94% 4/14 |
| 2018年 3月期 | 480 9/14 | 254 3/26 | 3,946,000 9/14 | 79億7933万 | 42億2239万 | +18.75% 8/29 | -16.15% 2/13 |
| 2019年 3月期 | 342 4/20 | 131 12/25 | 611,400 10/2 | 56億8527万 | 21億7769万 | +16.16% 10/9 | -30.23% 12/25 |
| 2020年 3月期 | 314 10/15 | 140 3/13 | 5,221,800 10/15 | 52億1981万 | 23億2730万 | +34.38% 4/30 | -31.53% 3/13 |
| 2021年 3月期 | 327 3/17 | 143 4/6 4/3 | 11,588,800 3/16 | 54億3592万 | 23億7717万 | +35.22% 3/16 | -9.41% 7/2 |
| 2022年 3月期 | 299 12/27 12/24 | 226 7/6 | 6,988,800 7/7 | 49億7046万 | 37億5693万 | +9.26% 12/24 | -9.34% 2/24 |
| 2023年 3月期 | 322 3/1 | 239 6/20 | 172,400 4/1 | 53億5280万 | 39億7304万 | +10% 2/22 | -8.15% 4/19 |
| 2024年 3月期 | 586 3/25 | 261 8/14 | 422,800 12/18 | 97億4143万 | 43億3876万 | +24.48% 3/25 | -19.48% 4/8 |
| 最新 | 402 2024/5/17 | 2,600 | 66億8269万 | -0.5% 404 | |||
年間値上がり率
- 1999/12/30 vs 1998/12/30
- -12%（0.88倍）
- 2000/12/29 vs 1999/12/30
- -36%（0.64倍）
- 2001/12/26 vs 2000/12/29
- -29%（0.71倍）
- 2002/12/30 vs 2001/12/26
- -25%（0.75倍）
- 2003/12/30 vs 2002/12/30
- 69%（1.69倍）
- 2004/12/30 vs 2003/12/30
- 13%（1.13倍）
- 2005/12/30 vs 2004/12/30
- 74%（1.74倍）
- 2006/12/29 vs 2005/12/30
- -53%（0.47倍）
- 2007/12/28 vs 2006/12/29
- 35%（1.35倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/30 vs 2009/12/30
- -4%（0.96倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/28
- 25%（1.25倍）
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- 48%（1.48倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 34%（1.34倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- 58%（1.58倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/05/17 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
86円（2010/10/14） - 367%（4.67倍）
402円（5/17）