株価チャート
株価
5/17
- 前日 (5/16)
- 341
- 始値
- 346
- 高値
- 346
- 安値
- 336
- 終値 -0.88%
- 338
- 出来高 -7.45%
- 38,500
乖離率
- 株価（5日）
移動平均値 - -1.17%
342 - 株価（25日）
移動平均値 - -2.59%
347 - 出来高（5日）
移動平均値 - -0.88%
38,840
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 | 346 | 346 | 336 | 338 | -0.88% | 38,500 | 73億715万 | -2.59% | 15.12 | 0.53 |
| 05/16 | 344 | 344 | 336 | 341 | -0.87% | 41,600 | 73億7201万 | -2.01% | 15.25 | 0.53 |
| 05/15 | 348 | 348 | 341 | 344 | -0.29% | 35,800 | 74億3686万 | -1.43% | 15.39 | 0.54 |
| 05/14 | 342 | 346 | 338 | 345 | +1.47% | 41,200 | 74億5848万 | -1.43% | 15.43 | 0.54 |
| 05/13 | 340 | 342 | 338 | 340 | +0.59% | 37,100 | 73億5039万 | -3.13% | 15.21 | 0.53 |
| 05/10 | 351 | 355 | 333 | 338 | -3.7% | 173,900 | 73億715万 | -3.98% | 15.12 | 0.53 |
| 05/09 | 349 | 351 | 348 | 351 | +0.86% | 12,100 | 75億8819万 | -0.28% | 15.7 | 0.55 |
| 05/08 | 347 | 352 | 347 | 348 | +0.29% | 29,800 | 75億2334万 | -1.42% | 15.57 | 0.55 |
| 05/07 | 342 | 351 | 342 | 347 | +1.46% | 40,600 | 75億172万 | -1.98% | 15.52 | 0.54 |
| 05/02 | 341 | 344 | 341 | 342 | +0.29% | 11,200 | 73億9362万 | -3.39% | 15.3 | 0.54 |
| 05/01 | 341 | 345 | 340 | 341 | 0% | 29,200 | 73億7201万 | -3.94% | 15.25 | 0.53 |
| 04/30 | 339 | 343 | 339 | 341 | +0.89% | 50,300 | 73億7201万 | -4.48% | 15.25 | 0.53 |
| 04/26 | 343 | 345 | 338 | 338 | -1.74% | 107,300 | 73億715万 | -5.85% | 15.12 | 0.53 |
| 04/25 | 345 | 347 | 343 | 344 | -1.71% | 28,600 | 74億3686万 | -4.71% | 15.39 | 0.54 |
| 04/24 | 348 | 350 | 346 | 350 | +1.45% | 19,900 | 75億6658万 | -3.31% | 15.66 | 0.55 |
| 04/23 | 351 | 351 | 344 | 345 | -0.86% | 32,700 | 74億5848万 | -5.22% | 15.43 | 0.54 |
| 04/22 | 345 | 350 | 345 | 348 | +0.87% | 37,500 | 75億2334万 | -4.66% | 15.57 | 0.55 |
| 04/19 | 351 | 356 | 344 | 345 | -1.99% | 167,700 | 74億5848万 | -5.99% | 15.43 | 0.54 |
| 04/18 | 350 | 358 | 350 | 352 | +0.57% | 24,400 | 76億981万 | -4.35% | 15.74 | 0.55 |
| 04/17 | 358 | 358 | 350 | 350 | -1.41% | 52,500 | 75億6658万 | -5.15% | 15.66 | 0.55 |
| 04/16 | 361 | 361 | 355 | 355 | -1.66% | 50,100 | 76億7467万 | -4.31% | 15.88 | 0.56 |
| 04/15 | 361 | 363 | 360 | 361 | +0.28% | 16,800 | 78億438万 | -2.96% | 16.15 | 0.57 |
| 04/12 | 364 | 364 | 360 | 360 | -0.28% | 21,100 | 77億8276万 | -3.49% | 16.1 | 0.56 |
| 04/11 | 360 | 363 | 360 | 361 | 0% | 17,400 | 78億438万 | -3.48% | 16.15 | 0.57 |
| 04/10 | 362 | 365 | 360 | 361 | -0.28% | 29,700 | 78億438万 | -3.99% | 16.15 | 0.57 |
| 04/09 | 363 | 364 | 361 | 362 | -0.28% | 22,200 | 78億2600万 | -3.98% | 16.19 | 0.57 |
| 04/08 | 360 | 363 | 360 | 363 | +1.11% | 16,100 | 78億4762万 | -3.71% | 16.24 | 0.57 |
| 04/05 | 362 | 362 | 358 | 359 | -1.37% | 24,000 | 77億6114万 | -5.28% | 16.06 | 0.56 |
| 04/04 | 368 | 368 | 361 | 364 | +0.55% | 24,200 | 78億6924万 | -4.21% | 16.28 | 0.57 |
| 04/03 | 362 | 364 | 360 | 362 | +1.4% | 19,600 | 78億2600万 | -4.74% | 16.19 | 0.57 |
| 04/02 | 361 | 365 | 356 | 357 | -1.38% | 60,100 | 77億1791万 | -6.3% | 15.97 | 0.56 |
| 04/01 | 370 | 370 | 362 | 362 | -2.16% | 67,400 | 78億2600万 | -4.99% | 16.19 | 0.57 |
| 03/29 | 369 | 372 | 367 | 370 | +1.93% | 40,400 | 79億9895万 | -2.89% | 33.64 | 0.58 |
| 03/28 | 364 | 369 | 363 | 363 | -2.42% | 156,100 | 78億4762万 | -4.72% | 33.01 | 0.57 |
| 03/27 | 380 | 382 | 371 | 372 | -2.11% | 529,100 | 80億4219万 | -2.36% | 33.83 | 0.58 |
| 03/26 | 388 | 388 | 379 | 380 | -0.26% | 115,200 | 82億1514万 | -0.26% | 34.55 | 0.6 |
| 03/25 | 391 | 392 | 381 | 381 | -1.55% | 97,200 | 82億3676万 | +0.26% | 34.64 | 0.6 |
| 03/22 | 390 | 390 | 385 | 387 | -0.51% | 58,800 | 83億6647万 | +2.11% | 35.19 | 0.61 |
| 03/21 | 390 | 391 | 386 | 389 | +0.52% | 50,000 | 84億971万 | +3.18% | 35.37 | 0.61 |
| 03/19 | 380 | 387 | 380 | 387 | +1.31% | 37,400 | 83億6647万 | +2.65% | 35.19 | 0.61 |
| 03/18 | 386 | 386 | 381 | 382 | -0.52% | 65,500 | 82億5838万 | +1.6% | 34.73 | 0.6 |
| 03/15 | 385 | 386 | 381 | 384 | +0.26% | 30,800 | 83億161万 | +2.13% | 34.92 | 0.6 |
| 03/14 | 380 | 384 | 376 | 383 | +0.52% | 67,300 | 82億8000万 | +1.86% | 34.83 | 0.6 |
| 03/13 | 385 | 385 | 378 | 381 | -0.26% | 30,000 | 82億3676万 | +1.33% | 34.64 | 0.6 |
| 03/12 | 380 | 382 | 374 | 382 | +0.26% | 95,800 | 82億5838万 | +1.6% | 34.73 | 0.6 |
| 03/11 | 393 | 393 | 376 | 381 | -3.05% | 136,900 | 82億3676万 | +1.06% | 34.64 | 0.6 |
| 03/08 | 394 | 396 | 387 | 393 | +0.77% | 55,900 | 84億9618万 | +4.24% | 35.74 | 0.62 |
| 03/07 | 395 | 395 | 383 | 390 | -0.76% | 57,400 | 84億3133万 | +3.45% | 35.46 | 0.61 |
| 03/06 | 385 | 395 | 385 | 393 | +1.55% | 44,000 | 84億9618万 | +4.52% | 35.74 | 0.62 |
| 03/05 | 384 | 389 | 382 | 387 | +0.78% | 48,500 | 83億6647万 | +2.93% | 35.19 | 0.61 |
| 03/04 | 401 | 401 | 380 | 384 | -4.24% | 144,600 | 83億161万 | +2.13% | 34.92 | 0.6 |
| 03/01 | 394 | 407 | 390 | 401 | +3.89% | 235,500 | 86億6913万 | +6.65% | 36.46 | 0.63 |
| 02/29 | 372 | 388 | 372 | 386 | +3.76% | 88,800 | 83億4485万 | +2.93% | 35.1 | 0.6 |
| 02/28 | 371 | 374 | 370 | 372 | +0.27% | 21,800 | 80億4219万 | -0.8% | 33.83 | 0.58 |
| 02/27 | 375 | 375 | 370 | 371 | 0% | 28,300 | 80億2057万 | -1.33% | 33.73 | 0.58 |
| 02/26 | 366 | 371 | 364 | 371 | +2.49% | 68,300 | 80億2057万 | -1.33% | 33.73 | 0.58 |
| 02/22 | 368 | 368 | 360 | 362 | -0.55% | 23,700 | 78億2600万 | -3.72% | 32.92 | 0.57 |
| 02/21 | 365 | 365 | 361 | 364 | -0.55% | 22,400 | 78億6924万 | -3.45% | 33.1 | 0.57 |
| 02/20 | 366 | 367 | 361 | 366 | +0.83% | 20,500 | 79億1248万 | -2.92% | 33.28 | 0.57 |
| 02/19 | 355 | 363 | 355 | 363 | +2.25% | 51,700 | 78億4762万 | -3.97% | 33.01 | 0.57 |
| 02/16 | 352 | 356 | 350 | 355 | +1.43% | 44,100 | 76億7467万 | -6.33% | 32.28 | 0.56 |
| 02/15 | 358 | 361 | 348 | 350 | -2.23% | 132,000 | 75億6658万 | -8.14% | 31.83 | 0.55 |
| 02/14 | 369 | 369 | 358 | 358 | -3.5% | 121,000 | 77億3953万 | -6.53% | 32.55 | 0.56 |
| 02/13 | 369 | 375 | 368 | 371 | +0.54% | 52,900 | 80億2057万 | -3.39% | 33.73 | 0.58 |
| 02/09 | 377 | 389 | 366 | 369 | -2.12% | 157,300 | 79億7733万 | -4.16% | 33.55 | 0.58 |
| 02/08 | 382 | 384 | 377 | 377 | -1.57% | 57,500 | 81億5028万 | -2.33% | 34.28 | 0.59 |
| 02/07 | 387 | 388 | 383 | 383 | -1.29% | 40,300 | 82億8000万 | -0.78% | 34.83 | 0.6 |
| 02/06 | 389 | 391 | 388 | 388 | -0.26% | 15,800 | 83億8809万 | +0.52% | 35.28 | 0.61 |
| 02/05 | 394 | 394 | 388 | 389 | -1.27% | 50,000 | 84億971万 | +1.04% | 35.37 | 0.61 |
| 02/02 | 392 | 394 | 389 | 394 | +0.51% | 37,600 | 85億1780万 | +2.6% | 35.83 | 0.62 |
| 02/01 | 386 | 392 | 386 | 392 | +1.55% | 43,100 | 84億7456万 | +2.62% | 35.64 | 0.61 |
| 01/31 | 381 | 386 | 381 | 386 | +1.58% | 22,100 | 83億4485万 | +1.31% | 35.1 | 0.6 |
| 01/30 | 389 | 389 | 380 | 380 | -2.31% | 108,400 | 82億1514万 | 0% | 34.55 | 0.6 |
| 01/29 | 382 | 389 | 382 | 389 | +2.1% | 27,400 | 84億971万 | +2.64% | 35.37 | 0.61 |
| 01/26 | 383 | 384 | 379 | 381 | -0.26% | 36,600 | 82億3676万 | +0.53% | 34.64 | 0.6 |
| 01/25 | 383 | 385 | 381 | 382 | +0.26% | 18,300 | 82億5838万 | +1.06% | 34.73 | 0.6 |
| 01/24 | 386 | 386 | 381 | 381 | -0.52% | 18,600 | 82億3676万 | +1.06% | 34.64 | 0.6 |
| 01/23 | 389 | 389 | 382 | 383 | 0% | 24,000 | 82億8000万 | +1.86% | 34.83 | 0.6 |
| 01/22 | 375 | 383 | 375 | 383 | +2.13% | 36,300 | 82億8000万 | +2.13% | 34.83 | 0.6 |
| 01/19 | 378 | 379 | 374 | 375 | -0.53% | 46,000 | 81億705万 | +0.27% | 34.1 | 0.59 |
| 01/18 | 376 | 379 | 376 | 377 | -0.26% | 24,400 | 81億5028万 | +1.07% | 34.28 | 0.59 |
| 01/17 | 386 | 386 | 378 | 378 | -1.05% | 47,800 | 81億7190万 | +1.61% | 34.37 | 0.59 |
| 01/16 | 389 | 389 | 382 | 382 | -2.55% | 44,000 | 82億5838万 | +2.96% | 34.73 | 0.6 |
| 01/15 | 390 | 392 | 382 | 392 | +1.29% | 37,500 | 84億7456万 | +5.95% | 35.64 | 0.61 |
| 01/12 | 393 | 394 | 386 | 387 | -1.78% | 43,700 | 83億6647万 | +5.16% | 35.19 | 0.61 |
| 01/11 | 397 | 398 | 394 | 394 | 0% | 29,000 | 85億1780万 | +7.36% | 35.83 | 0.62 |
| 01/10 | 400 | 401 | 392 | 394 | -1.25% | 83,900 | 85億1780万 | +7.95% | 35.83 | 0.62 |
| 01/09 | 397 | 400 | 396 | 399 | +0.76% | 38,500 | 86億2590万 | +9.92% | 36.28 | 0.62 |
| 01/05 | 393 | 400 | 392 | 396 | +1.54% | 76,100 | 85億6104万 | +9.7% | 36.01 | 0.62 |
| 01/04 | 382 | 394 | 382 | 390 | +2.36% | 52,700 | 84億3133万 | +8.64% | 35.46 | 0.61 |
| 2023 | ||||||||||
| 12/29 | 378 | 381 | 374 | 381 | +1.87% | 51,100 | 82億3676万 | +6.42% | 34.64 | 0.59 |
| 12/28 | 365 | 374 | 365 | 374 | +2.47% | 56,400 | 80億8543万 | +4.76% | 34.01 | 0.58 |
| 12/27 | 359 | 366 | 358 | 365 | +2.24% | 52,700 | 78億9086万 | +2.53% | 33.19 | 0.57 |
| 12/26 | 357 | 361 | 356 | 357 | -0.28% | 38,300 | 77億1791万 | +0.56% | 32.46 | 0.55 |
| 12/25 | 362 | 362 | 357 | 358 | -0.28% | 48,700 | 77億3953万 | +0.85% | 32.55 | 0.56 |
| 12/22 | 361 | 365 | 359 | 359 | -0.55% | 28,200 | 77億6114万 | +1.13% | 32.64 | 0.56 |
| 12/21 | 364 | 365 | 359 | 361 | -1.1% | 94,700 | 78億438万 | +1.98% | 32.83 | 0.56 |
| 12/20 | 365 | 370 | 360 | 365 | -4.45% | 393,500 | 78億9086万 | +3.11% | 33.19 | 0.57 |
| 12/19 | 350 | 396 | 345 | 382 | +10.72% | 636,200 | 82億5838万 | +7.91% | 34.73 | 0.59 |
| 12/18 | 350 | 351 | 337 | 345 | -2.82% | 68,100 | 74億5848万 | -2.27% | 31.37 | 0.54 |
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 | |
| 2013年 3月期 | 618 2,470 3/21 | 284 1,135 6/5 | 2,816,000 704,000 4/20 | 80億6702万 | 37億691万 | +32.53% 4/26 | -9.88% 8/13 |
| 2014年 3月期 | 981 3,925 5/15 | 478 1,911 4/2 | 796,400 199,100 12/16 | 128億1905万 | 62億4132万 | +34.9% 5/9 | -19.82% 6/7 |
| 2015年 3月期 | 702 7/31 | 548 3/30 | 619,700 9/5 | 151億7639万 | 118億4710万 | +6.73% 5/8 | -10.23% 8/13 |
| 2016年 3月期 | 571 4/10 | 416 2/12 | 1,059,600 11/19 | 123億4433万 | 89億9342万 | +10.12% 11/20 | -11.76% 2/12 |
| 2017年 3月期 | 579 4/28 | 398 9/12 8/31 他3件 | 147,700 3/28 | 125億1728万 | 86億428万 | +6.23% 5/9 | -12.34% 5/25 |
| 2018年 3月期 | 686 2/21 | 414 4/17 4/14 | 331,500 2/21 | 148億3049万 | 89億5018万 | +13.37% 2/21 | -7.91% 2/6 |
| 2019年 3月期 | 686 5/14 | 370 12/25 | 438,700 5/14 | 148億3049万 | 79億9895万 | +20.38% 5/10 | -17.65% 12/25 |
| 2020年 3月期 | 595 5/13 | 279 3/13 | 924,800 5/10 | 128億6318万 | 60億3164万 | +17.84% 5/14 | -26.94% 3/13 |
| 2021年 3月期 | 425 3/22 | 276 8/3 7/31 | 263,900 3/29 | 91億8799万 | 59億6678万 | +15.56% 5/27 | -11.62% 7/10 |
| 2022年 3月期 | 416 6/9 | 293 12/1 11/30 | 623,900 9/6 | 89億9342万 | 63億3430万 | +13.27% 9/30 | -16.38% 11/30 |
| 2023年 3月期 | 340 4/5 | 259 12/28 12/27 | 254,100 5/13 | 73億5039万 | 55億9926万 | +4.64% 3/9 | -9.81% 5/13 |
| 2024年 3月期 | 407 3/1 | 266 4/7 | 636,200 12/19 | 87億9885万 | 57億5060万 | +10.37% 7/6 | -8.1% 2/15 |
| 最新 | 338 2024/5/17 | 38,500 | 73億715万 | -2.59% 347 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 81%（1.81倍）
- 2014/12/30 vs 2013/12/30
- -11%（0.89倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- 37%（1.37倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -15%（0.85倍）
- 2023/12/29 vs 2022/12/30
- 42%（1.42倍）
- 2024/05/17 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
259円（2022/12/28） - 31%（1.31倍）
338円（5/17）