株価チャート
株価
5/17
- 前日 (5/16)
- 250
- 始値
- 247
- 高値
- 258
- 安値
- 246
- 終値 +1.6%
- 254
- 出来高 +18.25%
- 49,900
乖離率
- 株価（5日）
移動平均値 - +0.79%
252 - 株価（25日）
移動平均値 - +3.67%
245 - 出来高（5日）
移動平均値 - -45.29%
91,200
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 | 247 | 258 | 246 | 254 | +1.6% | 49,900 | 21億7180万 | +3.67% | 25.49 | 5.17 |
| 05/16 | 255 | 255 | 248 | 250 | -1.57% | 42,200 | 21億3760万 | +2.04% | 25.09 | 5.09 |
| 05/15 | 253 | 262 | 248 | 254 | +3.67% | 129,800 | 21億7180万 | +3.67% | 25.49 | 5.17 |
| 05/14 | 251 | 252 | 244 | 245 | -4.67% | 139,200 | 20億9484万 | 0% | 24.59 | 4.99 |
| 05/13 | 246 | 257 | 246 | 257 | +4.47% | 94,900 | 21億9745万 | +4.47% | 25.79 | 5.24 |
| 05/10 | 250 | 250 | 244 | 246 | -1.2% | 31,400 | 21億339万 | 0% | 24.69 | 5.01 |
| 05/09 | 247 | 249 | 245 | 249 | +1.22% | 21,900 | 21億2904万 | +0.81% | 24.99 | 5.07 |
| 05/08 | 246 | 248 | 245 | 246 | -0.4% | 16,400 | 21億339万 | -0.81% | 24.69 | 5.01 |
| 05/07 | 243 | 247 | 241 | 247 | +3.35% | 58,300 | 21億1194万 | -0.8% | 24.79 | 5.03 |
| 05/02 | 238 | 241 | 238 | 239 | -0.42% | 25,300 | 20億4354万 | -4.4% | 23.98 | 4.87 |
| 05/01 | 240 | 242 | 239 | 240 | 0% | 49,400 | 20億5209万 | -4.38% | 24.08 | 4.89 |
| 04/30 | 239 | 243 | 239 | 240 | +0.42% | 31,600 | 20億5209万 | -5.14% | 24.08 | 4.89 |
| 04/26 | 242 | 243 | 238 | 239 | -1.24% | 95,400 | 20億4354万 | -6.27% | 23.98 | 4.87 |
| 04/25 | 242 | 246 | 240 | 242 | -1.22% | 51,500 | 20億6919万 | -5.47% | 24.29 | 4.93 |
| 04/24 | 248 | 254 | 245 | 245 | -0.81% | 85,600 | 20億9484万 | -4.67% | 24.59 | 4.99 |
| 04/23 | 239 | 268 | 239 | 247 | +5.11% | 410,900 | 21億1194万 | -4.26% | 24.79 | 5.03 |
| 04/22 | 234 | 240 | 234 | 235 | +0.86% | 54,300 | 20億934万 | -8.91% | 23.58 | 4.79 |
| 04/19 | 240 | 241 | 231 | 233 | -1.27% | 80,000 | 19億9224万 | -10.04% | 23.38 | 4.75 |
| 04/18 | 236 | 243 | 236 | 236 | 0% | 50,000 | 20億1789万 | -9.23% | 23.68 | 4.81 |
| 04/17 | 244 | 244 | 235 | 236 | -2.07% | 92,300 | 20億1789万 | -10.27% | 23.68 | 4.81 |
| 04/16 | 246 | 246 | 240 | 241 | -1.63% | 72,300 | 20億6064万 | -8.37% | 24.19 | 4.91 |
| 04/15 | 248 | 252 | 242 | 245 | -2% | 77,700 | 20億9484万 | -6.84% | 24.59 | 4.99 |
| 04/12 | 246 | 250 | 246 | 250 | +1.63% | 59,200 | 21億3760万 | -4.94% | 25.09 | 5.09 |
| 04/11 | 254 | 255 | 245 | 246 | -3.15% | 111,600 | 21億339万 | -6.11% | 24.69 | 5.01 |
| 04/10 | 255 | 257 | 254 | 254 | -0.78% | 44,300 | 21億7180万 | -3.05% | 25.49 | 5.17 |
| 04/09 | 260 | 260 | 253 | 256 | -0.78% | 77,800 | 21億8890万 | -1.92% | 25.69 | 5.22 |
| 04/08 | 258 | 259 | 254 | 258 | +1.18% | 58,400 | 22億600万 | -1.15% | 25.89 | 5.26 |
| 04/05 | 260 | 263 | 254 | 255 | -3.41% | 138,400 | 21億8035万 | -1.92% | 25.59 | 5.19 |
| 04/04 | 272 | 277 | 262 | 264 | -2.58% | 141,500 | 22億5730万 | +1.93% | 26.49 | 5.38 |
| 04/03 | 274 | 281 | 268 | 271 | -0.37% | 295,300 | 23億1715万 | +5.04% | 27.2 | 5.52 |
| 04/02 | 273 | 285 | 266 | 272 | 0% | 235,900 | 23億2570万 | +5.84% | 27.3 | 5.54 |
| 04/01 | 272 | 277 | 269 | 272 | +1.49% | 96,900 | 23億2570万 | +6.67% | 27.3 | 5.54 |
| 03/29 | 266 | 283 | 265 | 268 | +1.13% | 563,500 | 22億9150万 | +5.51% | 63.28 | 5.46 |
| 03/28 | 269 | 273 | 261 | 265 | -2.57% | 98,500 | 22億6585万 | +4.74% | 62.57 | 5.4 |
| 03/27 | 277 | 282 | 270 | 272 | -2.51% | 100,500 | 23億2570万 | +7.94% | 64.23 | 5.54 |
| 03/26 | 281 | 288 | 275 | 279 | -1.41% | 205,900 | 23億8556万 | +11.16% | 65.88 | 5.68 |
| 03/25 | 275 | 293 | 272 | 283 | +2.91% | 312,500 | 24億1976万 | +13.2% | 66.82 | 5.77 |
| 03/22 | 276 | 277 | 265 | 275 | +2.23% | 363,000 | 23億5136万 | +10.89% | 64.93 | 5.6 |
| 03/21 | 273 | 291 | 262 | 269 | +4.67% | 1,569,000 | 23億5万 | +8.91% | 63.52 | 5.48 |
| 03/19 | 259 | 315 | 252 | 257 | +1.58% | 4,431,700 | 21億9745万 | +4.47% | 60.68 | 5.24 |
| 03/18 | 254 | 258 | 250 | 253 | -0.39% | 306,600 | 21億6325万 | +2.85% | 59.74 | 5.15 |
| 03/15 | 276 | 309 | 252 | 254 | -5.22% | 2,353,300 | 21億7180万 | +3.67% | 59.98 | 5.17 |
| 03/14 | 302 | 373 | 267 | 268 | -15.72% | 16,529,800 | 22億9150万 | +9.39% | 63.28 | 5.46 |
| 03/13 | 237 | 318 | 236 | 318 | +33.61% | 2,798,500 | 27億1902万 | +30.33% | 75.09 | 6.48 |
| 03/12 | 237 | 238 | 235 | 238 | +1.28% | 22,500 | 20億3499万 | -1.24% | 56.2 | 4.85 |
| 03/11 | 238 | 238 | 234 | 235 | -1.26% | 33,500 | 20億934万 | -2.49% | 55.49 | 4.79 |
| 03/08 | 238 | 240 | 238 | 238 | -0.83% | 12,400 | 20億3499万 | -1.65% | 56.2 | 4.85 |
| 03/07 | 238 | 243 | 237 | 240 | +1.69% | 20,700 | 20億5209万 | -0.83% | 56.67 | 4.89 |
| 03/06 | 236 | 238 | 236 | 236 | -0.42% | 17,500 | 20億1789万 | -2.48% | 55.73 | 4.81 |
| 03/05 | 237 | 239 | 235 | 237 | -0.42% | 24,400 | 20億2644万 | -2.07% | 55.96 | 4.83 |
| 03/04 | 238 | 238 | 235 | 238 | +0.42% | 25,700 | 20億3499万 | -2.06% | 56.2 | 4.85 |
| 03/01 | 237 | 238 | 236 | 237 | 0% | 16,100 | 20億2644万 | -2.47% | 55.96 | 4.83 |
| 02/29 | 237 | 238 | 236 | 237 | -0.84% | 74,100 | 20億2644万 | -2.47% | 55.96 | 4.83 |
| 02/28 | 237 | 240 | 237 | 239 | +0.42% | 14,300 | 20億4354万 | -2.05% | 56.43 | 4.87 |
| 02/27 | 240 | 241 | 236 | 238 | -1.24% | 60,200 | 20億3499万 | -2.46% | 56.2 | 4.85 |
| 02/26 | 240 | 243 | 240 | 241 | -0.41% | 60,100 | 20億6064万 | -1.23% | 56.91 | 4.91 |
| 02/22 | 243 | 243 | 240 | 242 | -0.41% | 48,300 | 20億6919万 | -1.22% | 57.14 | 4.93 |
| 02/21 | 242 | 244 | 242 | 243 | -0.41% | 7,300 | 20億7774万 | -0.82% | 57.38 | 4.95 |
| 02/20 | 244 | 244 | 242 | 244 | 0% | 8,400 | 20億8629万 | -0.41% | 57.61 | 4.97 |
| 02/19 | 241 | 244 | 241 | 244 | +1.24% | 10,400 | 20億8629万 | -0.41% | 57.61 | 4.97 |
| 02/16 | 244 | 244 | 240 | 241 | -1.23% | 50,300 | 20億6064万 | -2.03% | 56.91 | 4.91 |
| 02/15 | 246 | 246 | 240 | 244 | +0.41% | 27,400 | 20億8629万 | -0.81% | 57.61 | 4.97 |
| 02/14 | 249 | 249 | 243 | 243 | -3.19% | 18,300 | 20億7774万 | -1.22% | 57.38 | 4.95 |
| 02/13 | 246 | 251 | 244 | 251 | +2.03% | 41,500 | 21億4615万 | +2.03% | 59.27 | 5.11 |
| 02/09 | 243 | 246 | 243 | 246 | +1.23% | 16,000 | 21億339万 | 0% | 58.09 | 5.01 |
| 02/08 | 243 | 245 | 243 | 243 | 0% | 11,000 | 20億7774万 | -0.82% | 57.38 | 4.95 |
| 02/07 | 243 | 245 | 243 | 243 | 0% | 3,400 | 20億7774万 | -0.82% | 57.38 | 4.95 |
| 02/06 | 243 | 244 | 243 | 243 | -0.82% | 4,100 | 20億7774万 | -0.82% | 57.38 | 4.95 |
| 02/05 | 243 | 245 | 243 | 245 | +0.82% | 5,900 | 20億9484万 | +0.41% | 57.85 | 4.99 |
| 02/02 | 243 | 244 | 242 | 243 | 0% | 11,400 | 20億7774万 | -0.41% | 57.38 | 4.95 |
| 02/01 | 243 | 244 | 243 | 243 | -0.41% | 7,300 | 20億7774万 | -0.41% | 57.38 | 4.95 |
| 01/31 | 244 | 246 | 243 | 244 | +0.83% | 15,000 | 20億8629万 | 0% | 57.61 | 4.97 |
| 01/30 | 247 | 248 | 242 | 242 | -2.42% | 74,900 | 20億6919万 | -0.82% | 57.14 | 4.93 |
| 01/29 | 246 | 248 | 245 | 248 | +0.81% | 6,100 | 21億2049万 | +1.22% | 58.56 | 5.05 |
| 01/26 | 247 | 248 | 245 | 246 | -0.4% | 5,000 | 21億339万 | +0.41% | 58.09 | 5.01 |
| 01/25 | 247 | 249 | 247 | 247 | 0% | 13,000 | 21億1194万 | +0.82% | 58.32 | 5.03 |
| 01/24 | 248 | 248 | 244 | 247 | -0.4% | 20,200 | 21億1194万 | +0.82% | 58.32 | 5.03 |
| 01/23 | 244 | 248 | 243 | 248 | +1.22% | 11,500 | 21億2049万 | +0.81% | 58.56 | 5.05 |
| 01/22 | 244 | 245 | 243 | 245 | -0.41% | 23,400 | 20億9484万 | -0.41% | 57.85 | 4.99 |
| 01/19 | 251 | 251 | 243 | 246 | -1.2% | 25,800 | 21億339万 | -0.4% | 58.09 | 5.01 |
| 01/18 | 246 | 251 | 246 | 249 | +0.4% | 17,200 | 21億2904万 | +0.81% | 58.8 | 5.07 |
| 01/17 | 245 | 250 | 245 | 248 | 0% | 17,500 | 21億2049万 | 0% | 58.56 | 5.05 |
| 01/16 | 249 | 249 | 245 | 248 | 0% | 10,100 | 21億2049万 | -0.4% | 58.56 | 5.05 |
| 01/15 | 249 | 250 | 245 | 248 | +0.4% | 14,500 | 21億2049万 | -0.8% | 58.56 | 5.05 |
| 01/12 | 248 | 249 | 245 | 247 | -0.8% | 23,600 | 21億1194万 | -1.59% | 58.32 | 5.03 |
| 01/11 | 247 | 249 | 247 | 249 | +0.81% | 19,400 | 21億2904万 | -1.19% | 58.8 | 5.07 |
| 01/10 | 248 | 249 | 245 | 247 | +0.41% | 20,700 | 21億1194万 | -2.37% | 58.32 | 5.03 |
| 01/09 | 236 | 248 | 236 | 246 | +3.36% | 50,500 | 21億339万 | -3.15% | 58.09 | 5.01 |
| 01/05 | 236 | 239 | 236 | 238 | +0.85% | 11,000 | 20億3499万 | -6.67% | 56.2 | 4.85 |
| 01/04 | 235 | 239 | 235 | 236 | -1.67% | 13,300 | 20億1789万 | -7.81% | 55.73 | 4.81 |
| 2023 | ||||||||||
| 12/29 | 235 | 240 | 235 | 240 | +1.69% | 12,800 | 20億5209万 | -6.98% | 56.67 | 4.53 |
| 12/28 | 228 | 238 | 228 | 236 | +3.06% | 43,400 | 20億1789万 | -8.88% | 55.73 | 4.45 |
| 12/27 | 235 | 237 | 228 | 229 | -2.97% | 113,700 | 19億5804万 | -12.26% | 54.07 | 4.32 |
| 12/26 | 240 | 242 | 236 | 236 | -2.48% | 55,900 | 20億1789万 | -9.92% | 55.73 | 4.45 |
| 12/25 | 244 | 245 | 240 | 242 | -1.63% | 58,500 | 20億6919万 | -8.33% | 57.14 | 4.56 |
| 12/22 | 251 | 251 | 245 | 246 | -1.6% | 24,400 | 21億339万 | -7.17% | 58.09 | 4.64 |
| 12/21 | 250 | 252 | 248 | 250 | -0.79% | 25,100 | 21億3760万 | -6.02% | 59.03 | 4.72 |
| 12/20 | 253 | 253 | 251 | 252 | -0.79% | 23,200 | 21億5470万 | -5.97% | 59.5 | 4.75 |
| 12/19 | 253 | 254 | 252 | 254 | +0.4% | 20,800 | 21億7180万 | -5.58% | 59.98 | 4.79 |
| 12/18 | 251 | 254 | 249 | 253 | 0% | 25,200 | 21億6325万 | -5.95% | 59.74 | 4.77 |
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 | 1,070 7/11 7/10 他2件 | 761 3/18 | 86,900 3/25 | - | - | +2.9% 9/19 | -16.86% 8/22 |
| 2009年 3月期 | 777 4/2 | 510 10/10 | 265,500 9/24 | - | - | +10.71% 11/14 | -24.26% 10/10 |
| 2010年 3月期 | 790 9/4 9/3 他2件 | 652 5/1 | 201,500 9/24 | - | - | +5.55% 8/6 | -7.58% 11/27 |
| 2011年 3月期 | 726 3/9 | 550 3/15 | 184,900 9/27 | 62億759万 | 47億272万 | +2.79% 11/5 | -19.31% 3/15 |
| 2012年 3月期 | 748 3/23 | 645 4/14 | 114,000 3/27 | 63億9569万 | 55億1500万 | +3.82% 7/11 | -4.3% 10/7 |
| 2013年 3月期 | 861 3/11 | 700 6/5 | 113,100 3/26 | 73億6189万 | 59億8528万 | +5.81% 3/11 | -6.34% 4/2 |
| 2014年 3月期 | 858 9/10 | 768 6/7 | 175,000 9/25 | 73億3624万 | 65億6670万 | +3.45% 7/2 | -4.58% 6/7 |
| 2015年 3月期 | 928 3/13 3/12 | 810 4/11 | 142,800 9/25 | 79億3477万 | 69億2582万 | +3.68% 9/9 | -4.93% 10/17 |
| 2016年 3月期 | 924 6/16 | 802 2/12 | 121,800 9/25 | 79億56万 | 68億5742万 | +1.74% 11/18 | -5.65% 8/25 |
| 2017年 3月期 | 852 3/28 | 803 11/9 | 109,100 3/28 | 72億8494万 | 68億6597万 | +1.49% 2/23 | -3.38% 3/31 |
| 2018年 3月期 | 837 6/13 6/6 | 797 3/28 | 139,800 9/26 | 71億5668万 | 68億1466万 | +1.14% 1/24 | -1.93% 2/6 |
| 2019年 3月期 | 826 5/25 | 658 12/25 | 139,400 9/25 | 70億6263万 | 56億2616万 | +2.88% 3/5 | -15.18% 12/25 |
| 2020年 3月期 | 791 7/9 7/8 他2件 | 455 3/17 | 148,900 3/16 | 67億6336万 | 38億9043万 | +12.15% 5/8 | -31.99% 3/16 |
| 2021年 3月期 | 689 5/28 | 431 4/6 | 624,200 9/28 | 58億9122万 | 36億8522万 | +16.47% 5/11 | -19.28% 7/3 |
| 2022年 3月期 | 550 6/9 | 382 1/11 1/7 | 183,100 5/21 | 47億272万 | 32億6625万 | +13.31% 2/2 | -12.57% 11/30 |
| 2023年 3月期 | 496 6/6 | 381 2/13 12/28 | 181,200 4/27 | 42億4099万 | 32億5770万 | +5.77% 5/9 | -11.24% 9/30 |
| 2024年 3月期 | 440 5/11 | 228 12/28 12/27 | 16,529,800 3/14 | 37億6217万 | 19億4949万 | +30.35% 3/13 | -29.5% 5/31 |
| 最新 | 254 2024/5/17 | 49,900 | 21億7180万 | +3.67% 245 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -22%（0.78倍）
- 2001/12/28 vs 2000/12/29
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/30 vs 2002/12/30
- 11%（1.11倍）
- 2004/12/30 vs 2003/12/30
- 6%（1.06倍）
- 2005/12/30 vs 2004/12/30
- -1%（0.99倍）
- 2006/12/29 vs 2005/12/30
- 1%（1.01倍）
- 2007/12/28 vs 2006/12/29
- -15%（0.85倍）
- 2008/12/30 vs 2007/12/28
- -25%（0.75倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- -3%（0.97倍）
- 2011/12/30 vs 2010/12/30
- 1%（1.01倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 9%（1.09倍）
- 2014/12/30 vs 2013/12/30
- 7%（1.07倍）
- 2015/12/30 vs 2014/12/30
- -3%（0.97倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -39%（0.61倍）
- 2024/05/17 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
228円（2023/12/28） - 11%（1.11倍）
254円（5/17）