株価チャート
株価
5/17
- 前日 (5/16)
- 916
- 始値
- 917
- 高値
- 921
- 安値
- 913
- 終値 +0.33%
- 919
- 出来高 -42.77%
- 9,500
乖離率
- 株価（5日）
移動平均値 - -0.76%
926 - 株価（25日）
移動平均値 - -0.11%
920 - 出来高（5日）
移動平均値 - -19.63%
11,820
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 | 917 | 921 | 913 | 919 | +0.33% | 9,500 | 230億719万 | -0.11% | 19.19 | 1.3 |
| 05/16 | 923 | 925 | 908 | 916 | -1.72% | 16,600 | 229億3209万 | -0.54% | 19.13 | 1.3 |
| 05/15 | 936 | 938 | 931 | 932 | -0.11% | 6,400 | 233億3265万 | +1.08% | 19.46 | 1.32 |
| 05/14 | 928 | 935 | 927 | 933 | +0.54% | 14,100 | 233億5768万 | +1.19% | 19.48 | 1.32 |
| 05/13 | 928 | 933 | 920 | 928 | 0% | 12,500 | 232億3251万 | +0.65% | 19.38 | 1.32 |
| 05/10 | 935 | 936 | 926 | 928 | -0.22% | 9,400 | 232億3251万 | +0.54% | 19.38 | 1.32 |
| 05/09 | 925 | 932 | 922 | 930 | +1.2% | 9,400 | 232億8258万 | +0.54% | 19.42 | 1.32 |
| 05/08 | 921 | 929 | 919 | 919 | -0.22% | 20,400 | 230億719万 | -0.86% | 19.19 | 1.3 |
| 05/07 | 924 | 927 | 916 | 921 | -0.32% | 18,600 | 230億5726万 | -0.97% | 19.23 | 1.31 |
| 05/02 | 929 | 929 | 924 | 924 | -0.43% | 10,700 | 231億3237万 | -0.86% | 19.3 | 1.31 |
| 05/01 | 926 | 929 | 922 | 928 | +0.22% | 13,800 | 232億3251万 | -0.75% | 19.38 | 1.32 |
| 04/30 | 919 | 927 | 915 | 926 | +1.42% | 21,200 | 231億8244万 | -1.17% | 19.34 | 1.31 |
| 04/26 | 905 | 913 | 897 | 913 | +1.44% | 28,900 | 228億5698万 | -2.87% | 19.07 | 1.29 |
| 04/25 | 897 | 904 | 897 | 900 | -0.11% | 15,700 | 225億3153万 | -4.66% | 18.79 | 1.28 |
| 04/24 | 895 | 906 | 895 | 901 | +0.78% | 23,500 | 225億5656万 | -4.96% | 18.81 | 1.28 |
| 04/23 | 900 | 900 | 892 | 894 | -0.67% | 15,900 | 223億8132万 | -6.09% | 18.67 | 1.27 |
| 04/22 | 895 | 900 | 890 | 900 | +1.24% | 19,700 | 225億3153万 | -5.86% | 18.79 | 1.28 |
| 04/19 | 906 | 906 | 880 | 889 | -2.74% | 64,400 | 222億5614万 | -7.4% | 18.56 | 1.26 |
| 04/18 | 902 | 914 | 902 | 914 | +1.33% | 35,300 | 228億8202万 | -5.19% | 19.09 | 1.3 |
| 04/17 | 910 | 910 | 898 | 902 | -0.55% | 57,800 | 225億8160万 | -6.72% | 18.84 | 1.28 |
| 04/16 | 923 | 923 | 905 | 907 | -1.95% | 62,500 | 227億677万 | -6.49% | 18.94 | 1.29 |
| 04/15 | 936 | 937 | 923 | 925 | -1.8% | 42,300 | 231億5740万 | -4.93% | 19.32 | 1.31 |
| 04/12 | 953 | 953 | 942 | 942 | -1.15% | 17,200 | 235億8300万 | -3.48% | 19.67 | 1.34 |
| 04/11 | 941 | 953 | 939 | 953 | +0.63% | 32,700 | 238億5838万 | -2.56% | 19.9 | 1.35 |
| 04/10 | 943 | 949 | 942 | 947 | +0.42% | 28,600 | 237億817万 | -3.37% | 19.78 | 1.34 |
| 04/09 | 942 | 943 | 932 | 943 | +0.11% | 25,300 | 236億803万 | -3.97% | 19.69 | 1.34 |
| 04/08 | 936 | 943 | 936 | 942 | +0.64% | 33,200 | 235億8300万 | -4.27% | 19.67 | 1.34 |
| 04/05 | 940 | 941 | 929 | 936 | -0.85% | 47,800 | 234億3279万 | -5.17% | 19.55 | 1.33 |
| 04/04 | 960 | 960 | 944 | 944 | -1.46% | 59,300 | 236億3307万 | -4.65% | 19.71 | 1.34 |
| 04/03 | 963 | 963 | 955 | 958 | -0.83% | 47,800 | 239億8356万 | -3.62% | 20.01 | 1.36 |
| 04/02 | 978 | 978 | 964 | 966 | -1.23% | 54,900 | 241億8384万 | -3.11% | 20.17 | 1.37 |
| 04/01 | 988 | 991 | 978 | 978 | -0.71% | 15,300 | 244億8426万 | -2.2% | 20.42 | 1.39 |
| 03/29 | 979 | 988 | 978 | 985 | +0.82% | 15,600 | 246億5950万 | -1.7% | 18.54 | 1.4 |
| 03/28 | 985 | 992 | 976 | 977 | -1.91% | 30,400 | 244億5922万 | -2.5% | 18.39 | 1.39 |
| 03/27 | 993 | 999 | 992 | 996 | +0.4% | 50,500 | 249億3489万 | -0.8% | 18.75 | 1.41 |
| 03/26 | 996 | 996 | 989 | 992 | -0.5% | 28,200 | 248億3475万 | -1.2% | 18.67 | 1.41 |
| 03/25 | 1,005 | 1,005 | 996 | 997 | -0.89% | 26,600 | 249億5992万 | -0.7% | 18.76 | 1.41 |
| 03/22 | 1,005 | 1,008 | 1,002 | 1,006 | +0.3% | 24,800 | 251億8524万 | +0.2% | 18.93 | 1.43 |
| 03/21 | 1,010 | 1,012 | 993 | 1,003 | -0.5% | 30,500 | 251億1013万 | -0.1% | 18.88 | 1.42 |
| 03/19 | 1,000 | 1,008 | 995 | 1,008 | +1% | 28,500 | 252億3531万 | +0.4% | 18.97 | 1.43 |
| 03/18 | 995 | 1,001 | 990 | 998 | +0.91% | 39,900 | 249億8496万 | -0.6% | 18.78 | 1.42 |
| 03/15 | 988 | 990 | 986 | 989 | +0.1% | 29,400 | 247億5964万 | -1.59% | 18.61 | 1.4 |
| 03/14 | 984 | 989 | 976 | 988 | +0.41% | 27,400 | 247億3461万 | -1.89% | 18.6 | 1.4 |
| 03/13 | 993 | 993 | 979 | 984 | -0.4% | 28,300 | 246億3447万 | -2.48% | 18.52 | 1.4 |
| 03/12 | 981 | 988 | 961 | 988 | +0.3% | 52,400 | 247億3461万 | -2.27% | 18.6 | 1.4 |
| 03/11 | 991 | 996 | 975 | 985 | -0.81% | 56,800 | 246億5950万 | -2.67% | 18.54 | 1.4 |
| 03/08 | 997 | 1,000 | 990 | 993 | -0.7% | 40,700 | 248億5978万 | -1.97% | 18.69 | 1.41 |
| 03/07 | 1,003 | 1,010 | 996 | 1,000 | 0% | 31,800 | 250億3503万 | -1.38% | 18.82 | 1.42 |
| 03/06 | 990 | 1,002 | 990 | 1,000 | +0.91% | 29,000 | 250億3503万 | -1.48% | 18.82 | 1.42 |
| 03/05 | 999 | 1,002 | 990 | 991 | -1% | 32,200 | 248億971万 | -2.56% | 18.65 | 1.41 |
| 03/04 | 1,010 | 1,014 | 996 | 1,001 | -0.89% | 24,300 | 250億6006万 | -1.77% | 18.84 | 1.42 |
| 03/01 | 1,016 | 1,025 | 1,008 | 1,010 | -0.59% | 14,700 | 252億8538万 | -1.08% | 19.01 | 1.43 |
| 02/29 | 1,020 | 1,029 | 1,013 | 1,016 | -1.74% | 27,800 | 254億3559万 | -0.59% | 19.12 | 1.44 |
| 02/28 | 1,033 | 1,048 | 1,025 | 1,034 | -0.29% | 13,800 | 258億8622万 | +0.98% | 19.46 | 1.47 |
| 02/27 | 1,045 | 1,049 | 1,031 | 1,037 | -1.05% | 17,700 | 259億6133万 | +1.17% | 19.52 | 1.47 |
| 02/26 | 1,040 | 1,081 | 1,040 | 1,048 | +2.14% | 37,300 | 262億3671万 | +2.14% | 19.72 | 1.49 |
| 02/22 | 1,000 | 1,032 | 1,000 | 1,026 | +3.12% | 53,300 | 256億8594万 | -0.1% | 19.31 | 1.45 |
| 02/21 | 1,005 | 1,005 | 990 | 995 | -1% | 19,000 | 249億985万 | -3.3% | 18.73 | 1.41 |
| 02/20 | 1,002 | 1,013 | 1,000 | 1,005 | +0.5% | 24,300 | 251億6020万 | -2.62% | 18.92 | 1.43 |
| 02/19 | 991 | 1,002 | 991 | 1,000 | 0% | 14,300 | 250億3503万 | -3.57% | 18.82 | 1.42 |
| 02/16 | 1,000 | 1,004 | 992 | 1,000 | +0.81% | 29,100 | 250億3503万 | -3.94% | 18.82 | 1.42 |
| 02/15 | 1,000 | 1,003 | 985 | 992 | -0.7% | 27,700 | 248億3475万 | -5.07% | 18.67 | 1.41 |
| 02/14 | 1,005 | 1,010 | 994 | 999 | -2.06% | 40,600 | 250億999万 | -4.58% | 18.8 | 1.42 |
| 02/13 | 1,016 | 1,025 | 1,016 | 1,020 | +0.79% | 23,700 | 255億3573万 | -2.76% | 19.2 | 1.45 |
| 02/09 | 1,011 | 1,023 | 1,011 | 1,012 | -0.78% | 19,900 | 253億3545万 | -3.44% | 19.05 | 1.43 |
| 02/08 | 1,032 | 1,032 | 1,011 | 1,020 | -1.16% | 15,000 | 255億3573万 | -2.76% | 19.2 | 1.45 |
| 02/07 | 1,027 | 1,037 | 1,021 | 1,032 | +0.49% | 25,200 | 258億3615万 | -1.53% | 19.42 | 1.46 |
| 02/06 | 1,036 | 1,036 | 1,025 | 1,027 | -0.87% | 13,600 | 257億1097万 | -1.82% | 19.33 | 1.46 |
| 02/05 | 1,018 | 1,036 | 1,017 | 1,036 | +2.07% | 18,300 | 259億3629万 | -0.86% | 19.5 | 1.47 |
| 02/02 | 1,016 | 1,019 | 1,004 | 1,015 | -0.1% | 15,800 | 254億1055万 | -2.68% | 19.1 | 1.44 |
| 02/01 | 1,024 | 1,024 | 1,006 | 1,016 | -0.78% | 28,600 | 254億3559万 | -2.4% | 19.12 | 1.44 |
| 01/31 | 1,030 | 1,031 | 1,017 | 1,024 | -0.68% | 24,300 | 256億3587万 | -1.54% | 19.27 | 1.45 |
| 01/30 | 1,053 | 1,053 | 1,030 | 1,031 | -1.81% | 16,200 | 258億1112万 | -0.77% | 19.4 | 1.46 |
| 01/29 | 1,035 | 1,052 | 1,035 | 1,050 | +1.65% | 12,900 | 262億8678万 | +1.25% | 19.76 | 1.49 |
| 01/26 | 1,040 | 1,040 | 1,031 | 1,033 | -1.15% | 30,500 | 258億6119万 | -0.19% | 19.44 | 1.46 |
| 01/25 | 1,049 | 1,050 | 1,040 | 1,045 | -0.29% | 18,000 | 261億6161万 | +1.16% | 19.67 | 1.48 |
| 01/24 | 1,045 | 1,053 | 1,038 | 1,048 | -0.29% | 19,700 | 262億3671万 | +1.65% | 19.72 | 1.49 |
| 01/23 | 1,069 | 1,072 | 1,047 | 1,051 | -1.04% | 11,500 | 263億1182万 | +2.34% | 19.78 | 1.49 |
| 01/22 | 1,077 | 1,077 | 1,056 | 1,062 | +0.47% | 14,800 | 265億8720万 | +3.71% | 19.99 | 1.51 |
| 01/19 | 1,077 | 1,077 | 1,054 | 1,057 | -1.49% | 19,800 | 264億6203万 | +3.53% | 19.89 | 1.5 |
| 01/18 | 1,056 | 1,078 | 1,056 | 1,073 | +0.28% | 11,500 | 268億6259万 | +5.4% | 20.2 | 1.52 |
| 01/17 | 1,100 | 1,104 | 1,070 | 1,070 | -2.01% | 19,100 | 267億8748万 | +5.52% | 20.14 | 1.52 |
| 01/16 | 1,114 | 1,118 | 1,092 | 1,092 | -2.15% | 20,800 | 273億3825万 | +8.01% | 20.55 | 1.55 |
| 01/15 | 1,105 | 1,125 | 1,105 | 1,116 | +0.36% | 23,300 | 279億3909万 | +10.71% | 21 | 1.58 |
| 01/12 | 1,102 | 1,119 | 1,091 | 1,112 | +1% | 54,600 | 278億3895万 | +10.87% | 20.93 | 1.58 |
| 01/11 | 1,049 | 1,125 | 1,048 | 1,101 | +6.07% | 145,800 | 275億6357万 | +10.21% | 20.72 | 1.56 |
| 01/10 | 1,033 | 1,043 | 1,026 | 1,038 | +0.48% | 18,400 | 259億8636万 | +4.11% | 19.54 | 1.47 |
| 01/09 | 1,021 | 1,033 | 1,020 | 1,033 | +1.77% | 18,700 | 258億6119万 | +3.61% | 19.44 | 1.46 |
| 01/05 | 1,024 | 1,024 | 1,012 | 1,015 | -0.49% | 14,200 | 254億1055万 | +1.91% | 19.1 | 1.44 |
| 01/04 | 1,001 | 1,020 | 994 | 1,020 | +2% | 22,500 | 255億3573万 | +2.2% | 19.2 | 1.45 |
| 2023 | ||||||||||
| 12/29 | 997 | 1,000 | 991 | 1,000 | +0.3% | 12,600 | 250億3503万 | +0.2% | 18.81 | 1.45 |
| 12/28 | 983 | 997 | 981 | 997 | +1.22% | 16,300 | 249億5992万 | -0.2% | 18.76 | 1.44 |
| 12/27 | 989 | 989 | 976 | 985 | +0.61% | 39,700 | 246億5950万 | -1.5% | 18.53 | 1.43 |
| 12/26 | 987 | 989 | 974 | 979 | -0.2% | 17,400 | 245億929万 | -2.2% | 18.42 | 1.42 |
| 12/25 | 991 | 996 | 979 | 981 | -1.41% | 19,600 | 245億5936万 | -2.19% | 18.46 | 1.42 |
| 12/22 | 987 | 998 | 987 | 995 | +0.81% | 14,800 | 249億985万 | -1% | 18.72 | 1.44 |
| 12/21 | 987 | 990 | 982 | 987 | -1% | 17,000 | 247億957万 | -1.79% | 18.57 | 1.43 |
| 12/20 | 996 | 1,002 | 992 | 997 | +0.81% | 20,800 | 249億5992万 | -0.89% | 18.76 | 1.44 |
| 12/19 | 985 | 989 | 978 | 989 | +1.02% | 18,200 | 247億5964万 | -1.79% | 18.61 | 1.43 |
| 12/18 | 987 | 987 | 970 | 979 | -0.81% | 12,700 | 245億929万 | -2.88% | 18.42 | 1.42 |
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 | 339 5,430 7/13 | 197 3,150 1/23 | 136,000 8,500 7/4 | - | - | +9.94% 7/10 | -17.15% 1/23 |
| 2009年 3月期 | 256 4,090 6/16 | 113 1,820 3/11 1,810 3/10 | 81,600 5,100 10/14 | - | - | +25.19% 4/20 | -27.53% 10/10 |
| 2010年 3月期 | 163 2,600 4/16 | 107 1,720 12/21 1,720 12/4 他2件 | 116,800 7,300 4/22 | - | - | +20.49% 3/18 | -14.32% 5/19 |
| 2011年 3月期 | 176 2,810 4/27 | 104 1,660 3/15 | 113,600 7,100 10/22 | 43億9203万 | 25億9458万 | +16.65% 12/27 | -31.07% 3/15 |
| 2012年 3月期 | 175 2,800 3/27 | 115 1,834 9/29 | 76,800 4,800 2/8 | 43億7640万 | 28億6654万 | +12.9% 2/1 | -6.68% 5/16 |
| 2013年 3月期 | 245 1,960 1/28 | 156 2,488 5/14 | 119,200 14,900 1/28 | 61億2696万 | 38億8874万 | +20.49% 1/28 | -8.82% 5/25 |
| 2014年 3月期 | 242 1,938 4/30 | 200 1,606 11/19 1,600 9/6 他2件 | 696,000 87,000 11/19 | 60億5818万 | 50億160万 | +7.55% 1/10 | -8.44% 6/7 |
| 2015年 3月期 | 520 2,078 3/24 | 207 1,652 5/13 | 389,600 48,700 7/10 | 129億9165万 | 51億6415万 | +18.25% 9/1 | -5.84% 10/17 |
| 2016年 3月期 | 723 2,890 6/19 | 416 1,665 8/25 | 121,600 30,400 5/15 | 180億6828万 | 104億958万 | +17.99% 5/27 | -19.59% 8/25 |
| 2017年 3月期 | 921 1,841 3/10 | 429 1,715 6/24 | 240,400 60,100 12/12 | 230億1986万 | 107億2218万 | +20.44% 12/12 | -10.93% 4/6 |
| 2018年 3月期 | 1,875 3,750 2/8 | 745 1,490 4/6 | 1,126,400 563,200 10/30 | 468億9000万 | 186億3096万 | +27.61% 2/8 | -8.92% 3/28 |
| 2019年 3月期 | 1,673 3,345 4/6 | 1,008 2,016 12/25 | 280,000 140,000 10/3 | 418億2588万 | 252億806万 | +11.9% 10/3 | -17.82% 12/25 |
| 2020年 3月期 | 1,525 3,050 1/22 | 889 1,778 8/29 | 157,400 78,700 3/17 | 381億3720万 | 222億3211万 | +16.4% 4/9 | -24.99% 3/16 |
| 2021年 3月期 | 1,761 3/30 | 1,069 2,138 11/5 | 240,200 120,100 4/28 | 440億4481万 | 267億3703万 | +23.24% 11/27 | -11.73% 6/15 |
| 2022年 3月期 | 1,723 4/1 | 1,326 8/20 | 109,000 3/29 | 430億9439万 | 331億9645万 | +10.13% 11/4 | -10.42% 1/27 |
| 2023年 3月期 | 1,503 4/5 | 966 1/6 | 249,800 3/10 | 376億2765万 | 241億8384万 | +9.63% 4/14 | -11.99% 5/19 |
| 2024年 3月期 | 1,204 9/6 | 961 3/12 | 150,700 10/30 | 301億4218万 | 240億5866万 | +10.83% 1/12 | -9.31% 8/4 |
| 最新 | 919 2024/5/17 | 9,500 | 230億719万 | -0.11% 920 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 61%（1.61倍）
- 2006/12/28 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/28
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -25%（0.75倍）
- 2010/12/30 vs 2009/12/30
- 38%（1.38倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- 27%（1.27倍）
- 2013/12/30 vs 2012/12/28
- 19%（1.19倍）
- 2014/12/30 vs 2013/12/30
- 91%（1.91倍）
- 2015/12/30 vs 2014/12/30
- 35%（1.35倍）
- 2016/12/30 vs 2015/12/30
- 34%（1.34倍）
- 2017/12/29 vs 2016/12/30
- 65%（1.65倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- -2%（0.98倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/05/17 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
104円（2011/03/15） - 786%（8.86倍）
919円（5/17）