株価チャート
株価
5/17
- 前日 (5/16)
- 90
- 始値
- 89
- 高値
- 90
- 安値
- 87
- 終値 -1.11%
- 89
- 出来高 -35.06%
- 455,800
乖離率
- 株価（5日）
移動平均値 - 0%
89 - 株価（25日）
移動平均値 - -4.3%
93 - 出来高（5日）
移動平均値 - -65.61%
1,325,480
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 | 89 | 90 | 87 | 89 | -1.11% | 455,800 | 112億3783万 | -4.3% | 7.02 | 0.54 |
| 05/16 | 91 | 91 | 88 | 90 | -2.17% | 701,900 | 113億6410万 | -3.23% | 7.1 | 0.55 |
| 05/15 | 85 | 92 | 85 | 92 | +6.98% | 2,424,300 | 116億1663万 | -1.08% | 7.26 | 0.56 |
| 05/14 | 90 | 96 | 85 | 86 | -4.44% | 2,774,100 | 108億5903万 | -8.51% | 6.78 | 0.52 |
| 05/13 | 90 | 91 | 89 | 90 | -1.1% | 271,300 | 113億6410万 | -4.26% | 7.1 | 0.55 |
| 05/10 | 91 | 91 | 89 | 91 | +2.25% | 315,200 | 114億9037万 | -4.21% | 7.18 | 0.55 |
| 05/09 | 90 | 91 | 89 | 89 | -1.11% | 306,600 | 112億3783万 | -6.32% | 7.02 | 0.54 |
| 05/08 | 90 | 91 | 89 | 90 | -1.1% | 458,700 | 113億6410万 | -5.26% | 7.1 | 0.55 |
| 05/07 | 89 | 91 | 88 | 91 | +2.25% | 361,200 | 114億9037万 | -5.21% | 7.18 | 0.55 |
| 05/02 | 90 | 91 | 88 | 89 | -1.11% | 446,200 | 112億3783万 | -7.29% | 7.02 | 0.54 |
| 05/01 | 90 | 91 | 89 | 90 | -1.1% | 248,700 | 113億6410万 | -6.25% | 7.1 | 0.55 |
| 04/30 | 91 | 92 | 90 | 91 | 0% | 282,600 | 114億9037万 | -5.21% | 7.18 | 0.55 |
| 04/26 | 90 | 91 | 89 | 91 | -1.09% | 389,700 | 114億9037万 | -5.21% | 7.18 | 0.55 |
| 04/25 | 93 | 94 | 90 | 92 | -1.08% | 696,700 | 116億1663万 | -4.17% | 7.26 | 0.56 |
| 04/24 | 94 | 95 | 93 | 93 | -2.11% | 371,700 | 117億4290万 | -3.13% | 7.33 | 0.57 |
| 04/23 | 95 | 96 | 93 | 95 | 0% | 453,000 | 119億9544万 | -1.04% | 7.49 | 0.58 |
| 04/22 | 92 | 96 | 92 | 95 | +3.26% | 575,900 | 119億9544万 | -1.04% | 7.49 | 0.58 |
| 04/19 | 96 | 96 | 90 | 92 | -4.17% | 1,558,100 | 116億1663万 | -4.17% | 7.26 | 0.56 |
| 04/18 | 97 | 98 | 95 | 96 | -2.04% | 464,700 | 121億2171万 | 0% | 7.57 | 0.58 |
| 04/17 | 97 | 99 | 95 | 98 | +1.03% | 641,000 | 123億7424万 | +2.08% | 7.73 | 0.6 |
| 04/16 | 100 | 100 | 96 | 97 | -3.96% | 951,300 | 122億4797万 | +2.11% | 7.65 | 0.59 |
| 04/15 | 96 | 102 | 96 | 101 | +4.12% | 777,300 | 127億5305万 | +6.32% | 7.97 | 0.61 |
| 04/12 | 97 | 98 | 96 | 97 | -1.02% | 516,100 | 122億4797万 | +2.11% | 7.65 | 0.59 |
| 04/11 | 98 | 99 | 96 | 98 | 0% | 398,700 | 123億7424万 | +4.26% | 7.73 | 0.6 |
| 04/10 | 97 | 99 | 96 | 98 | +1.03% | 650,600 | 123億7424万 | +4.26% | 7.73 | 0.6 |
| 04/09 | 96 | 97 | 94 | 97 | +1.04% | 855,200 | 122億4797万 | +4.3% | 7.65 | 0.59 |
| 04/08 | 99 | 100 | 95 | 96 | -2.04% | 853,400 | 121億2171万 | +3.23% | 7.57 | 0.58 |
| 04/05 | 99 | 101 | 95 | 98 | -2% | 1,544,600 | 123億7424万 | +6.52% | 7.73 | 0.6 |
| 04/04 | 103 | 104 | 100 | 100 | -2.91% | 1,217,700 | 126億2678万 | +9.89% | 7.89 | 0.61 |
| 04/03 | 97 | 107 | 97 | 103 | +5.1% | 2,868,300 | 130億558万 | +13.19% | 8.12 | 0.63 |
| 04/02 | 101 | 101 | 96 | 98 | -2.97% | 1,708,400 | 123億7424万 | +8.89% | 7.73 | 0.6 |
| 04/01 | 97 | 104 | 96 | 101 | +5.21% | 3,181,500 | 127億5305万 | +13.48% | 7.97 | 0.61 |
| 03/29 | 94 | 96 | 92 | 96 | +2.13% | 902,000 | 121億2171万 | +7.87% | 7.07 | 0.58 |
| 03/28 | 94 | 97 | 92 | 94 | +1.08% | 1,284,600 | 118億6917万 | +6.82% | 6.92 | 0.57 |
| 03/27 | 92 | 94 | 90 | 93 | +1.09% | 1,306,300 | 117億4290万 | +5.68% | 6.85 | 0.57 |
| 03/26 | 86 | 94 | 85 | 92 | +6.98% | 3,100,900 | 116億1663万 | +5.75% | 6.77 | 0.56 |
| 03/25 | 91 | 92 | 85 | 86 | -6.52% | 3,339,600 | 108億5903万 | -1.15% | 6.33 | 0.52 |
| 03/22 | 92 | 92 | 90 | 92 | 0% | 608,500 | 116億1663万 | +6.98% | 6.77 | 0.56 |
| 03/21 | 90 | 93 | 89 | 92 | +1.1% | 1,487,200 | 116億1663万 | +6.98% | 6.77 | 0.56 |
| 03/19 | 92 | 93 | 89 | 91 | -1.09% | 1,892,400 | 114億9037万 | +7.06% | 6.7 | 0.55 |
| 03/18 | 94 | 95 | 91 | 92 | -3.16% | 3,189,700 | 116億1663万 | +8.24% | 6.77 | 0.56 |
| 03/15 | 95 | 99 | 93 | 95 | -4.04% | 5,341,700 | 119億9544万 | +13.1% | 6.99 | 0.58 |
| 03/14 | 89 | 105 | 87 | 99 | +10% | 8,093,100 | 125億51万 | +17.86% | 7.29 | 0.6 |
| 03/13 | 91 | 91 | 87 | 90 | 0% | 831,700 | 113億6410万 | +8.43% | 6.63 | 0.55 |
| 03/12 | 87 | 91 | 87 | 90 | +3.45% | 506,700 | 113億6410万 | +9.76% | 6.63 | 0.55 |
| 03/11 | 89 | 89 | 87 | 87 | -2.25% | 667,300 | 109億8530万 | +6.1% | 6.41 | 0.53 |
| 03/08 | 86 | 91 | 85 | 89 | +2.3% | 1,246,200 | 112億3783万 | +9.88% | 6.55 | 0.54 |
| 03/07 | 87 | 87 | 84 | 87 | 0% | 801,600 | 109億8530万 | +7.41% | 6.41 | 0.53 |
| 03/06 | 83 | 91 | 83 | 87 | +4.82% | 2,531,100 | 109億8530万 | +8.75% | 6.41 | 0.53 |
| 03/05 | 82 | 84 | 82 | 83 | 0% | 298,300 | 104億8022万 | +3.75% | 6.11 | 0.5 |
| 03/04 | 84 | 84 | 82 | 83 | 0% | 352,600 | 104億8022万 | +3.75% | 6.11 | 0.5 |
| 03/01 | 84 | 84 | 82 | 83 | -1.19% | 360,400 | 104億8022万 | +5.06% | 6.11 | 0.5 |
| 02/29 | 83 | 84 | 82 | 84 | +1.2% | 259,000 | 106億649万 | +6.33% | 6.18 | 0.51 |
| 02/28 | 83 | 84 | 82 | 83 | 0% | 382,100 | 104億8022万 | +5.06% | 6.11 | 0.5 |
| 02/27 | 85 | 85 | 83 | 83 | -2.35% | 568,500 | 104億8022万 | +6.41% | 6.11 | 0.5 |
| 02/26 | 84 | 86 | 83 | 85 | +1.19% | 526,300 | 107億3276万 | +8.97% | 6.26 | 0.52 |
| 02/22 | 83 | 84 | 81 | 84 | +1.2% | 366,900 | 106億649万 | +7.69% | 6.18 | 0.51 |
| 02/21 | 83 | 83 | 81 | 83 | -1.19% | 439,000 | 104億8022万 | +7.79% | 6.11 | 0.5 |
| 02/20 | 82 | 85 | 81 | 84 | +3.7% | 856,500 | 106億649万 | +9.09% | 6.18 | 0.51 |
| 02/19 | 79 | 82 | 78 | 81 | +3.85% | 730,900 | 102億2769万 | +5.19% | 5.96 | 0.49 |
| 02/16 | 78 | 79 | 77 | 78 | +1.3% | 161,900 | 98億4889万 | +2.63% | 5.74 | 0.47 |
| 02/15 | 77 | 78 | 77 | 77 | -1.28% | 90,800 | 97億2262万 | +1.32% | 5.67 | 0.47 |
| 02/14 | 78 | 78 | 77 | 78 | +1.3% | 334,800 | 98億4889万 | +2.63% | 5.74 | 0.47 |
| 02/13 | 78 | 78 | 77 | 77 | 0% | 269,200 | 97億2262万 | +1.32% | 5.67 | 0.47 |
| 02/09 | 78 | 79 | 77 | 77 | -1.28% | 373,700 | 97億2262万 | +1.32% | 5.67 | 0.47 |
| 02/08 | 78 | 79 | 77 | 78 | -1.27% | 441,100 | 98億4889万 | +2.63% | 5.74 | 0.47 |
| 02/07 | 80 | 80 | 77 | 79 | -1.25% | 540,200 | 99億7515万 | +3.95% | 5.82 | 0.48 |
| 02/06 | 77 | 82 | 77 | 80 | +2.56% | 1,499,200 | 101億142万 | +5.26% | 5.89 | 0.49 |
| 02/05 | 77 | 79 | 77 | 78 | +1.3% | 473,800 | 98億4889万 | +4% | 5.74 | 0.47 |
| 02/02 | 77 | 77 | 76 | 77 | +1.32% | 129,600 | 97億2262万 | +2.67% | 5.67 | 0.47 |
| 02/01 | 76 | 77 | 75 | 76 | 0% | 217,400 | 95億9635万 | +1.33% | 5.6 | 0.46 |
| 01/31 | 77 | 78 | 76 | 76 | -1.3% | 453,500 | 95億9635万 | +1.33% | 5.6 | 0.46 |
| 01/30 | 77 | 77 | 76 | 77 | 0% | 79,600 | 97億2262万 | +2.67% | 5.67 | 0.47 |
| 01/29 | 76 | 77 | 75 | 77 | +2.67% | 191,200 | 97億2262万 | +4.05% | 5.67 | 0.47 |
| 01/26 | 76 | 76 | 75 | 75 | -1.32% | 243,000 | 94億7008万 | +1.35% | 5.52 | 0.46 |
| 01/25 | 76 | 76 | 74 | 76 | +1.33% | 180,700 | 95億9635万 | +2.7% | 5.6 | 0.46 |
| 01/24 | 76 | 76 | 75 | 75 | -1.32% | 92,400 | 94億7008万 | +1.35% | 5.52 | 0.46 |
| 01/23 | 76 | 76 | 74 | 76 | +1.33% | 222,300 | 95億9635万 | +2.7% | 5.6 | 0.46 |
| 01/22 | 75 | 76 | 74 | 75 | 0% | 155,300 | 94億7008万 | +1.35% | 5.52 | 0.46 |
| 01/19 | 73 | 75 | 73 | 75 | +2.74% | 256,400 | 94億7008万 | +1.35% | 5.52 | 0.46 |
| 01/18 | 74 | 75 | 73 | 73 | -1.35% | 351,700 | 92億1755万 | -1.35% | 5.37 | 0.44 |
| 01/17 | 76 | 76 | 74 | 74 | -1.33% | 309,000 | 93億4381万 | 0% | 5.45 | 0.45 |
| 01/16 | 77 | 77 | 75 | 75 | -1.32% | 140,800 | 94億7008万 | +1.35% | 5.52 | 0.46 |
| 01/15 | 76 | 78 | 76 | 76 | -1.3% | 311,100 | 95億9635万 | +2.7% | 5.6 | 0.46 |
| 01/12 | 77 | 77 | 75 | 77 | 0% | 403,900 | 97億2262万 | +5.48% | 5.67 | 0.47 |
| 01/11 | 78 | 79 | 76 | 77 | -1.28% | 402,300 | 97億2262万 | +5.48% | 5.67 | 0.47 |
| 01/10 | 76 | 79 | 76 | 78 | +2.63% | 364,300 | 98億4889万 | +6.85% | 5.74 | 0.47 |
| 01/09 | 76 | 78 | 76 | 76 | 0% | 495,800 | 95億9635万 | +4.11% | 5.6 | 0.46 |
| 01/05 | 76 | 77 | 75 | 76 | +1.33% | 372,700 | 95億9635万 | +4.11% | 5.6 | 0.46 |
| 01/04 | 73 | 76 | 72 | 75 | +4.17% | 1,040,900 | 94億7008万 | +2.74% | 5.52 | 0.46 |
| 2023 | ||||||||||
| 12/29 | 72 | 73 | 71 | 72 | 0% | 176,100 | 90億9128万 | -1.37% | 5.3 | 0.5 |
| 12/28 | 71 | 73 | 71 | 72 | +1.41% | 291,700 | 90億9128万 | -1.37% | 5.3 | 0.5 |
| 12/27 | 72 | 72 | 71 | 71 | -1.39% | 278,900 | 89億6501万 | -2.74% | 5.23 | 0.5 |
| 12/26 | 70 | 72 | 70 | 72 | 0% | 194,700 | 90億9128万 | -1.37% | 5.3 | 0.5 |
| 12/25 | 71 | 72 | 70 | 72 | +1.41% | 303,200 | 90億9128万 | -1.37% | 5.3 | 0.5 |
| 12/22 | 71 | 72 | 70 | 71 | 0% | 338,300 | 89億6501万 | -2.74% | 5.23 | 0.5 |
| 12/21 | 72 | 73 | 71 | 71 | -1.39% | 739,600 | 89億6501万 | -2.74% | 5.23 | 0.5 |
| 12/20 | 73 | 73 | 72 | 72 | 0% | 121,800 | 90億9128万 | -2.7% | 5.3 | 0.5 |
| 12/19 | 72 | 73 | 71 | 72 | +1.41% | 250,300 | 90億9128万 | -2.7% | 5.3 | 0.5 |
| 12/18 | 73 | 73 | 71 | 71 | -1.39% | 491,600 | 89億6501万 | -4.05% | 5.23 | 0.5 |
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 | 264 7/9 | 69 1/18 1/16 | 5,006,700 7/9 | - | - | +35.64% 4/30 | -31.02% 1/16 |
| 2009年 3月期 | 110 4/30 | 24 2/24 2/20 | 5,895,000 3/31 | - | - | +43.76% 3/27 | -25.55% 10/8 |
| 2010年 3月期 | 64 8/11 | 28 11/19 | 7,998,500 4/17 | - | - | +34.21% 4/16 | -27.64% 11/19 |
| 2011年 3月期 | 98 3/31 | 28 10/25 10/22 他4件 | 9,859,100 3/31 | 96億3681万 | 27億5337万 | +78.57% 3/31 | -23.56% 5/20 |
| 2012年 3月期 | 89 4/1 | 42 11/28 11/25 | 6,674,700 4/11 | 87億5180万 | 41億3006万 | +33.83% 4/25 | -19.85% 11/25 |
| 2013年 3月期 | 127 1/31 | 58 6/4 | 22,478,000 4/20 | 124億8852万 | 57億342万 | +29.73% 1/30 | -19.22% 6/4 |
| 2014年 3月期 | 435 9/3 | 93 4/2 | 101,135,300 3/5 | 427億7566万 | 91億4514万 | +71.08% 7/17 | -27.62% 9/17 |
| 2015年 3月期 | 189 7/9 | 123 5/20 5/19 | 27,206,500 7/9 | 238億6461万 | 155億3094万 | +12.63% 6/19 | -19.77% 5/19 |
| 2016年 3月期 | 158 6/16 | 61 2/12 | 12,021,000 3/3 | 199億5031万 | 77億233万 | +22.45% 3/7 | -33.29% 2/12 |
| 2017年 3月期 | 119 4/25 | 79 6/24 | 9,146,200 4/25 | 150億2587万 | 99億7515万 | +18.94% 11/22 | -14.35% 6/24 |
| 2018年 3月期 | 124 7/6 | 88 4/13 | 11,849,800 7/5 | 156億5721万 | 111億1156万 | +12.58% 7/11 | -8.59% 8/10 |
| 2019年 3月期 | 183 6/12 | 68 12/25 | 101,238,800 6/12 | 231億701万 | 85億8621万 | +71.55% 6/6 | -22.99% 12/25 |
| 2020年 3月期 | 119 12/17 | 58 3/13 | 13,537,900 12/18 | 150億2587万 | 73億2353万 | +30.3% 12/17 | -25.25% 3/13 |
| 2021年 3月期 | 114 7/1 | 62 4/6 4/3 他2件 | 64,274,300 7/1 | 143億9453万 | 78億2860万 | +40.12% 7/1 | -9.7% 7/31 |
| 2022年 3月期 | 100 6/9 | 69 3/11 3/9 他5件 | 20,470,900 6/9 | 126億2678万 | 87億1247万 | +6.79% 1/4 | -6.54% 11/29 |
| 2023年 3月期 | 82 10/21 | 65 3/31 3/30 他8件 | 5,952,500 10/21 | 103億5396万 | 82億740万 | +7.73% 12/15 | -3.45% 3/20 |
| 2024年 3月期 | 105 3/14 | 65 4/13 4/12 他8件 | 8,093,100 3/14 | 132億5812万 | 82億740万 | +18.48% 3/14 | -12.4% 8/17 |
| 最新 | 89 2024/5/17 | 455,800 | 112億3783万 | -4.3% 93 | |||
年間値上がり率
- 1993/12/30 vs 1992/12/30
- -47%（0.53倍）
- 1994/12/30 vs 1993/12/30
- -38%（0.62倍）
- 1995/12/29 vs 1994/12/30
- -34%（0.66倍）
- 1996/12/30 vs 1995/12/29
- -4%（0.96倍）
- 1997/12/30 vs 1996/12/30
- -69%（0.31倍）
- 1998/12/30 vs 1997/12/30
- -25%（0.75倍）
- 1999/12/30 vs 1998/12/30
- -11%（0.89倍）
- 2000/12/29 vs 1999/12/30
- -50%（0.5倍）
- 2001/12/28 vs 2000/12/29
- -45%（0.55倍）
- 2002/12/30 vs 2001/12/28
- 39%（1.39倍）
- 2003/12/30 vs 2002/12/30
- 146%（2.46倍）
- 2004/12/30 vs 2003/12/30
- -3%（0.97倍）
- 2005/12/30 vs 2004/12/30
- 100%（2倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -31%（0.69倍）
- 2008/12/30 vs 2007/12/28
- -65%（0.35倍）
- 2009/12/30 vs 2008/12/30
- 8%（1.08倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- 32%（1.32倍）
- 2012/12/28 vs 2011/12/30
- 56%（1.56倍）
- 2013/12/30 vs 2012/12/28
- 164%（2.64倍）
- 2014/12/30 vs 2013/12/30
- -30%（0.7倍）
- 2015/12/30 vs 2014/12/30
- -28%（0.72倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/05/17 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
13円（2001/12/10） - 585%（6.85倍）
89円（5/17）