株価チャート
株価
5/17
- 前日 (5/16)
- 234
- 始値
- 240
- 高値
- 240
- 安値
- 234
- 終値 ±0%
- 234
- 出来高 -46.08%
- 47,400
乖離率
- 株価（5日）
移動平均値 - -2.5%
240 - 株価（25日）
移動平均値 - -2.5%
240 - 出来高（5日）
移動平均値 - +46.39%
32,380
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 | 240 | 240 | 234 | 234 | 0% | 47,400 | 30億7951万 | -2.5% | 6.5 | 0.53 |
| 05/16 | 243 | 243 | 228 | 234 | -4.1% | 87,900 | 30億7951万 | -2.5% | 6.5 | 0.53 |
| 05/15 | 244 | 244 | 240 | 244 | 0% | 7,700 | 32億1111万 | +1.67% | 6.77 | 0.56 |
| 05/14 | 243 | 244 | 242 | 244 | 0% | 5,900 | 32億1111万 | +1.67% | 6.77 | 0.56 |
| 05/13 | 241 | 245 | 241 | 244 | +1.24% | 13,000 | 32億1111万 | +1.67% | 6.77 | 0.56 |
| 05/10 | 241 | 244 | 240 | 241 | -1.23% | 9,000 | 31億7163万 | +0.84% | 6.69 | 0.55 |
| 05/09 | 241 | 245 | 239 | 244 | +1.67% | 24,500 | 32億1111万 | +2.09% | 6.77 | 0.56 |
| 05/08 | 244 | 244 | 239 | 240 | -1.23% | 19,700 | 31億5847万 | +0.42% | 6.66 | 0.55 |
| 05/07 | 243 | 245 | 241 | 243 | +1.25% | 19,100 | 31億9795万 | +1.67% | 6.75 | 0.55 |
| 05/02 | 243 | 246 | 237 | 240 | -1.23% | 57,800 | 31億5847万 | +0.42% | 6.66 | 0.55 |
| 05/01 | 248 | 248 | 241 | 243 | -2.41% | 35,000 | 31億9795万 | +1.25% | 6.75 | 0.55 |
| 04/30 | 250 | 260 | 240 | 249 | +2.89% | 269,900 | 32億7691万 | +3.75% | 6.91 | 0.57 |
| 04/26 | 240 | 244 | 240 | 242 | +0.83% | 12,700 | 31億8479万 | +0.83% | 6.72 | 0.55 |
| 04/25 | 241 | 241 | 237 | 240 | -0.83% | 6,900 | 31億5847万 | 0% | 6.66 | 0.55 |
| 04/24 | 239 | 242 | 237 | 242 | +0.83% | 11,000 | 31億8479万 | +0.41% | 6.72 | 0.55 |
| 04/23 | 232 | 240 | 232 | 240 | +3.9% | 27,200 | 31億5847万 | -0.41% | 6.66 | 0.55 |
| 04/22 | 229 | 232 | 229 | 231 | +0.87% | 3,700 | 30億4002万 | -4.15% | 6.41 | 0.53 |
| 04/19 | 234 | 235 | 227 | 229 | -3.78% | 43,400 | 30億1370万 | -5.37% | 6.36 | 0.52 |
| 04/18 | 234 | 238 | 234 | 238 | +1.28% | 13,300 | 31億3215万 | -1.65% | 6.61 | 0.54 |
| 04/17 | 241 | 241 | 235 | 235 | -1.67% | 15,700 | 30億9267万 | -3.29% | 6.52 | 0.53 |
| 04/16 | 244 | 244 | 238 | 239 | -2.05% | 6,000 | 31億4531万 | -1.65% | 6.63 | 0.54 |
| 04/15 | 242 | 245 | 239 | 244 | +0.41% | 14,300 | 32億1111万 | +0.41% | 6.77 | 0.56 |
| 04/12 | 239 | 243 | 238 | 243 | +1.67% | 9,500 | 31億9795万 | 0% | 6.75 | 0.55 |
| 04/11 | 239 | 241 | 239 | 239 | -0.83% | 11,000 | 31億4531万 | -1.65% | 6.63 | 0.54 |
| 04/10 | 238 | 241 | 238 | 241 | +1.26% | 11,400 | 31億7163万 | -1.23% | 6.69 | 0.55 |
| 04/09 | 236 | 240 | 236 | 238 | +0.85% | 15,200 | 31億3215万 | -2.46% | 6.61 | 0.54 |
| 04/08 | 235 | 238 | 235 | 236 | +0.43% | 11,800 | 31億583万 | -3.28% | 6.55 | 0.54 |
| 04/05 | 235 | 236 | 235 | 235 | -0.42% | 14,500 | 30億9267万 | -3.69% | 6.52 | 0.53 |
| 04/04 | 234 | 242 | 234 | 236 | +0.85% | 35,500 | 31億583万 | -3.67% | 6.55 | 0.54 |
| 04/03 | 233 | 236 | 233 | 234 | -1.27% | 27,200 | 30億7951万 | -4.49% | 6.5 | 0.53 |
| 04/02 | 238 | 238 | 233 | 237 | -1.66% | 36,700 | 31億1899万 | -3.66% | 6.58 | 0.54 |
| 04/01 | 248 | 248 | 240 | 241 | -2.03% | 31,100 | 31億7163万 | -2.03% | 6.69 | 0.55 |
| 03/29 | 242 | 246 | 241 | 246 | +1.65% | 11,400 | 32億3743万 | +0.41% | 7.16 | 0.59 |
| 03/28 | 246 | 247 | 242 | 242 | -3.59% | 29,900 | 31億8479万 | -1.22% | 7.04 | 0.58 |
| 03/27 | 253 | 253 | 249 | 251 | +0.8% | 14,100 | 33億323万 | +2.45% | 7.3 | 0.6 |
| 03/26 | 249 | 252 | 249 | 249 | 0% | 21,400 | 32億7691万 | +2.05% | 7.25 | 0.59 |
| 03/25 | 251 | 253 | 249 | 249 | 0% | 35,400 | 32億7691万 | +2.05% | 7.25 | 0.59 |
| 03/22 | 252 | 254 | 248 | 249 | -1.58% | 39,100 | 32億7691万 | +2.47% | 7.25 | 0.59 |
| 03/21 | 249 | 256 | 248 | 253 | +2.02% | 117,700 | 33億2955万 | +4.55% | 7.36 | 0.6 |
| 03/19 | 248 | 249 | 246 | 248 | 0% | 17,700 | 32億6375万 | +2.48% | 7.22 | 0.59 |
| 03/18 | 247 | 251 | 247 | 248 | +0.81% | 52,900 | 32億6375万 | +2.9% | 7.22 | 0.59 |
| 03/15 | 244 | 248 | 244 | 246 | +0.41% | 9,500 | 32億3743万 | +2.5% | 7.16 | 0.59 |
| 03/14 | 241 | 246 | 240 | 245 | +2.08% | 11,200 | 32億2427万 | +2.08% | 7.13 | 0.58 |
| 03/13 | 246 | 247 | 240 | 240 | -1.64% | 17,100 | 31億5847万 | 0% | 6.98 | 0.57 |
| 03/12 | 241 | 245 | 240 | 244 | +0.83% | 17,700 | 32億1111万 | +1.67% | 7.1 | 0.58 |
| 03/11 | 244 | 245 | 241 | 242 | -1.63% | 18,200 | 31億8479万 | +0.83% | 7.04 | 0.58 |
| 03/08 | 243 | 246 | 241 | 246 | +0.41% | 37,900 | 32億3743万 | +2.5% | 7.16 | 0.59 |
| 03/07 | 250 | 250 | 245 | 245 | -1.61% | 19,500 | 32億2427万 | +2.08% | 7.13 | 0.58 |
| 03/06 | 247 | 251 | 246 | 249 | 0% | 38,900 | 32億7691万 | +3.75% | 7.25 | 0.59 |
| 03/05 | 244 | 249 | 242 | 249 | +2.05% | 25,100 | 32億7691万 | +3.75% | 7.25 | 0.59 |
| 03/04 | 248 | 248 | 243 | 244 | +0.41% | 35,000 | 32億1111万 | +1.67% | 7.1 | 0.58 |
| 03/01 | 246 | 247 | 243 | 243 | -0.82% | 16,900 | 31億9795万 | +1.25% | 7.07 | 0.58 |
| 02/29 | 244 | 247 | 243 | 245 | 0% | 15,600 | 32億2427万 | +2.08% | 7.13 | 0.58 |
| 02/28 | 242 | 250 | 242 | 245 | +1.24% | 73,500 | 32億2427万 | +2.08% | 7.13 | 0.58 |
| 02/27 | 245 | 261 | 241 | 242 | +1.68% | 224,000 | 31億8479万 | +0.83% | 7.04 | 0.58 |
| 02/26 | 236 | 238 | 233 | 238 | +1.71% | 73,100 | 31億3215万 | -0.83% | 6.93 | 0.57 |
| 02/22 | 239 | 239 | 234 | 234 | -1.27% | 20,600 | 30億7951万 | -2.5% | 6.81 | 0.56 |
| 02/21 | 239 | 239 | 236 | 237 | -0.42% | 17,900 | 31億1899万 | -1.25% | 6.9 | 0.57 |
| 02/20 | 239 | 240 | 237 | 238 | -0.42% | 32,000 | 31億3215万 | -0.83% | 6.93 | 0.57 |
| 02/19 | 236 | 240 | 234 | 239 | +1.7% | 38,100 | 31億4531万 | -0.42% | 6.96 | 0.57 |
| 02/16 | 232 | 236 | 231 | 235 | +1.29% | 29,200 | 30億9267万 | -2.08% | 6.84 | 0.56 |
| 02/15 | 232 | 234 | 230 | 232 | 0% | 29,900 | 30億5318万 | -3.33% | 6.75 | 0.55 |
| 02/14 | 231 | 233 | 231 | 232 | -0.43% | 32,500 | 30億5318万 | -3.33% | 6.75 | 0.55 |
| 02/13 | 235 | 236 | 232 | 233 | -0.43% | 34,800 | 30億6634万 | -3.32% | 6.78 | 0.56 |
| 02/09 | 235 | 237 | 234 | 234 | -0.43% | 31,500 | 30億7951万 | -2.9% | 6.81 | 0.56 |
| 02/08 | 238 | 238 | 235 | 235 | -1.26% | 39,300 | 30億9267万 | -2.49% | 6.84 | 0.56 |
| 02/07 | 238 | 241 | 236 | 238 | 0% | 44,100 | 31億3215万 | -1.24% | 6.93 | 0.57 |
| 02/06 | 239 | 242 | 236 | 238 | 0% | 71,000 | 31億3215万 | -1.24% | 6.93 | 0.57 |
| 02/05 | 239 | 242 | 232 | 238 | -0.42% | 72,900 | 31億3215万 | -1.24% | 6.93 | 0.57 |
| 02/02 | 238 | 243 | 235 | 239 | -1.24% | 231,800 | 31億4531万 | -0.42% | 6.96 | 0.57 |
| 02/01 | 275 | 280 | 242 | 242 | -3.59% | 1,077,400 | 31億8479万 | +0.83% | 7.04 | 0.58 |
| 01/31 | 246 | 251 | 245 | 251 | +0.4% | 54,100 | 33億323万 | +4.58% | 7.3 | 0.6 |
| 01/30 | 249 | 250 | 247 | 250 | +0.81% | 27,100 | 32億9007万 | +4.6% | 7.28 | 0.6 |
| 01/29 | 247 | 251 | 247 | 248 | +0.81% | 95,000 | 32億6375万 | +4.2% | 7.22 | 0.59 |
| 01/26 | 247 | 247 | 242 | 246 | -0.4% | 44,700 | 32億3743万 | +3.36% | 7.16 | 0.59 |
| 01/25 | 247 | 248 | 244 | 247 | +0.41% | 41,800 | 32億5059万 | +3.78% | 7.19 | 0.59 |
| 01/24 | 245 | 246 | 243 | 246 | 0% | 17,400 | 32億3743万 | +3.8% | 7.16 | 0.59 |
| 01/23 | 244 | 247 | 242 | 246 | 0% | 46,000 | 32億3743万 | +4.24% | 7.16 | 0.59 |
| 01/22 | 241 | 248 | 238 | 246 | +3.8% | 70,900 | 32億3743万 | +4.24% | 7.16 | 0.59 |
| 01/19 | 243 | 243 | 237 | 237 | -0.84% | 26,700 | 31億1899万 | +0.85% | 6.9 | 0.57 |
| 01/18 | 241 | 243 | 239 | 239 | 0% | 28,400 | 31億4531万 | +1.7% | 6.96 | 0.57 |
| 01/17 | 238 | 241 | 237 | 239 | +1.27% | 32,200 | 31億4531万 | +2.14% | 6.96 | 0.57 |
| 01/16 | 241 | 243 | 236 | 236 | -2.07% | 36,000 | 31億583万 | +0.85% | 6.87 | 0.56 |
| 01/15 | 239 | 242 | 239 | 241 | +1.26% | 19,000 | 31億7163万 | +3.43% | 7.01 | 0.58 |
| 01/12 | 236 | 242 | 236 | 238 | +1.28% | 51,900 | 31億3215万 | +2.15% | 6.93 | 0.57 |
| 01/11 | 238 | 238 | 233 | 235 | -1.26% | 32,300 | 30億9267万 | +0.86% | 6.84 | 0.56 |
| 01/10 | 237 | 239 | 237 | 238 | +0.42% | 27,700 | 31億3215万 | +2.15% | 6.93 | 0.57 |
| 01/09 | 238 | 240 | 235 | 237 | -0.42% | 22,700 | 31億1899万 | +1.72% | 6.9 | 0.57 |
| 01/05 | 241 | 241 | 238 | 238 | -2.06% | 10,500 | 31億3215万 | +2.15% | 6.93 | 0.57 |
| 01/04 | 234 | 243 | 229 | 243 | +3.4% | 96,200 | 31億9795万 | +4.29% | 7.07 | 0.58 |
| 2023 | ||||||||||
| 12/29 | 235 | 235 | 231 | 235 | +0.86% | 22,800 | 30億9267万 | +0.86% | 6.84 | 0.57 |
| 12/28 | 227 | 234 | 227 | 233 | +2.19% | 26,200 | 30億6634万 | 0% | 6.78 | 0.57 |
| 12/27 | 228 | 231 | 226 | 228 | +0.44% | 44,000 | 30億54万 | -2.15% | 6.64 | 0.55 |
| 12/26 | 230 | 231 | 226 | 227 | -1.73% | 29,500 | 29億8738万 | -2.99% | 6.61 | 0.55 |
| 12/25 | 233 | 233 | 230 | 231 | -0.86% | 25,500 | 30億4002万 | -1.7% | 6.72 | 0.56 |
| 12/22 | 234 | 236 | 231 | 233 | -1.27% | 27,400 | 30億6634万 | -0.85% | 6.78 | 0.57 |
| 12/21 | 236 | 237 | 234 | 236 | -0.84% | 7,900 | 31億583万 | +0.43% | 6.87 | 0.57 |
| 12/20 | 239 | 239 | 236 | 238 | 0% | 9,200 | 31億3215万 | +1.28% | 6.93 | 0.58 |
| 12/19 | 240 | 240 | 234 | 238 | 0% | 13,200 | 31億3215万 | +1.71% | 6.93 | 0.58 |
| 12/18 | 235 | 242 | 230 | 238 | +3.48% | 74,400 | 31億3215万 | +1.71% | 6.93 | 0.58 |
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 | 377 10/29 | 132 10/1 | 2,694,700 10/16 | - | - | +34.43% 4/10 | -16.59% 11/28 |
| 2014年 3月期 | 389 4/9 | 181 11/8 11/7 | 1,888,400 12/19 | 50億9539万 | 23億7086万 | +16.31% 1/7 | -22.38% 6/7 |
| 2015年 3月期 | 494 3/31 | 159 5/21 | 3,857,700 7/10 | 64億8592万 | 20億8464万 | +53.76% 3/31 | -17.81% 12/25 |
| 2016年 3月期 | 470 5/20 | 251 2/10 | 3,134,300 5/14 | 61億7081万 | 33億323万 | +19.72% 1/6 | -23.77% 8/25 |
| 2017年 3月期 | 763 12/19 | 195 6/24 | 10,300,600 8/16 | 100億4130万 | 25億6625万 | +109.6% 8/15 | -18.01% 2/7 |
| 2018年 3月期 | 605 6/1 | 335 2/15 2/14 他2件 | 3,516,400 5/31 | 79億6198万 | 44億870万 | +27.6% 5/31 | -17.15% 2/14 |
| 2019年 3月期 | 447 9/3 | 222 12/25 | 929,800 3/14 | 58億8265万 | 29億2158万 | +14.16% 8/9 | -29.06% 12/25 |
| 2020年 3月期 | 441 9/11 | 150 3/13 | 5,753,500 9/9 | 58億369万 | 19億7404万 | +40.78% 9/5 | -38.28% 3/13 |
| 2021年 3月期 | 400 1/20 11/30 | 151 4/3 | 7,630,900 10/28 | 52億6412万 | 19億8720万 | +45.29% 10/21 | -12.57% 12/22 |
| 2022年 3月期 | 336 4/26 | 211 12/21 12/20 | 7,021,700 11/26 | 44億2186万 | 27億7682万 | +27.36% 9/7 | -12.46% 8/20 |
| 2023年 3月期 | 319 7/28 | 220 5/17 | 720,000 5/2 | 41億9813万 | 28億9526万 | +17.47% 7/13 | -8.68% 9/28 |
| 2024年 3月期 | 289 10/2 | 212 10/30 10/24 他3件 | 7,685,000 10/2 | 38億332万 | 27億8998万 | +10.69% 10/2 | -5.31% 4/19 |
| 最新 | 234 2024/5/17 | 47,400 | 30億7951万 | -2.5% 240 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- -18%（0.82倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 109%（2.09倍）
- 2017/12/29 vs 2016/12/30
- -32%（0.68倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- -39%（0.61倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -2%（0.98倍）
- 2024/05/17 vs 2023/12/29
- 0%（1倍）
- 過去安値
132円（2012/10/01） - 77%（1.77倍）
234円（5/17）