株価チャート
株価
5/17
- 前日 (5/16)
- 321
- 始値
- 321
- 高値
- 325
- 安値
- 320
- 終値 +0.31%
- 322
- 出来高 +3.49%
- 8,900
乖離率
- 株価（5日）
移動平均値 - -2.13%
329 - 株価（25日）
移動平均値 - -2.72%
331 - 出来高（5日）
移動平均値 - -44.31%
15,980
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 | 321 | 325 | 320 | 322 | +0.31% | 8,900 | 44億3549万 | -2.72% | 5.43 | 0.43 |
| 05/16 | 329 | 329 | 321 | 321 | -2.13% | 8,600 | 44億2171万 | -3.31% | 5.41 | 0.43 |
| 05/15 | 330 | 330 | 327 | 328 | -0.91% | 3,200 | 45億1814万 | -1.2% | 5.53 | 0.44 |
| 05/14 | 334 | 336 | 321 | 331 | -3.78% | 33,800 | 45億5946万 | -0.3% | 5.58 | 0.44 |
| 05/13 | 337 | 344 | 337 | 344 | +2.38% | 25,400 | 47億3853万 | +3.61% | 5.8 | 0.46 |
| 05/10 | 338 | 338 | 332 | 336 | -0.3% | 10,000 | 46億2833万 | +1.51% | 5.67 | 0.45 |
| 05/09 | 337 | 338 | 337 | 337 | 0% | 8,900 | 46億4211万 | +1.81% | 5.68 | 0.45 |
| 05/08 | 342 | 342 | 337 | 337 | 0% | 7,000 | 46億4211万 | +2.12% | 5.68 | 0.45 |
| 05/07 | 335 | 340 | 333 | 337 | +1.2% | 48,300 | 46億4211万 | +2.12% | 5.68 | 0.45 |
| 05/02 | 332 | 335 | 332 | 333 | +0.6% | 800 | 45億8701万 | +1.22% | 5.62 | 0.45 |
| 05/01 | 336 | 342 | 330 | 331 | -2.07% | 14,900 | 45億5946万 | +0.3% | 5.58 | 0.44 |
| 04/30 | 342 | 342 | 338 | 338 | +0.3% | 7,900 | 46億5588万 | +2.42% | 5.7 | 0.45 |
| 04/26 | 334 | 338 | 334 | 337 | +0.9% | 8,900 | 46億4211万 | +2.12% | 5.68 | 0.45 |
| 04/25 | 334 | 334 | 330 | 334 | 0% | 6,500 | 46億78万 | +1.21% | 5.63 | 0.45 |
| 04/24 | 328 | 334 | 328 | 334 | +1.83% | 3,700 | 46億78万 | +1.21% | 5.63 | 0.45 |
| 04/23 | 329 | 329 | 327 | 328 | +1.23% | 1,500 | 45億1814万 | -0.61% | 5.53 | 0.44 |
| 04/22 | 323 | 325 | 322 | 324 | +0.62% | 5,100 | 44億6304万 | -2.11% | 5.46 | 0.44 |
| 04/19 | 331 | 331 | 321 | 322 | -1.83% | 7,100 | 44億3549万 | -2.72% | 5.43 | 0.43 |
| 04/18 | 329 | 329 | 324 | 328 | -0.61% | 1,600 | 45億1814万 | -0.91% | 5.53 | 0.44 |
| 04/17 | 331 | 331 | 320 | 330 | -0.3% | 14,700 | 45億4569万 | -0.3% | 5.56 | 0.44 |
| 04/16 | 329 | 331 | 326 | 331 | +0.91% | 3,500 | 45億5946万 | 0% | 5.58 | 0.44 |
| 04/15 | 334 | 334 | 328 | 328 | -0.61% | 4,000 | 45億1814万 | -0.91% | 5.53 | 0.44 |
| 04/12 | 336 | 336 | 330 | 330 | -0.3% | 2,900 | 45億4569万 | -0.3% | 5.56 | 0.44 |
| 04/11 | 330 | 335 | 330 | 331 | -1.19% | 4,800 | 45億5946万 | 0% | 5.58 | 0.44 |
| 04/10 | 333 | 339 | 332 | 335 | +0.3% | 4,300 | 46億1456万 | +1.52% | 5.65 | 0.45 |
| 04/09 | 334 | 336 | 333 | 334 | +0.3% | 4,200 | 46億78万 | +1.21% | 5.63 | 0.45 |
| 04/08 | 321 | 334 | 321 | 333 | +3.74% | 11,900 | 45億8701万 | +0.91% | 5.62 | 0.45 |
| 04/05 | 321 | 322 | 321 | 321 | -0.31% | 6,800 | 44億2171万 | -2.43% | 5.41 | 0.43 |
| 04/04 | 327 | 332 | 322 | 322 | -1.53% | 16,600 | 44億3549万 | -2.13% | 5.43 | 0.43 |
| 04/03 | 322 | 331 | 322 | 327 | +0.62% | 5,400 | 45億436万 | -0.61% | 5.51 | 0.44 |
| 04/02 | 331 | 331 | 324 | 325 | -1.81% | 7,600 | 44億7681万 | -1.22% | 5.48 | 0.44 |
| 04/01 | 324 | 340 | 321 | 331 | +2.16% | 32,500 | 45億5946万 | +0.91% | 5.58 | 0.44 |
| 03/29 | 324 | 330 | 323 | 324 | -0.31% | 14,100 | 44億6304万 | -1.22% | 4.33 | 0.44 |
| 03/28 | 319 | 330 | 316 | 325 | -4.41% | 45,000 | 44億7681万 | -0.91% | 4.35 | 0.44 |
| 03/27 | 340 | 344 | 335 | 340 | +0.29% | 40,600 | 46億8343万 | +3.66% | 4.55 | 0.46 |
| 03/26 | 341 | 345 | 338 | 339 | -0.59% | 26,400 | 46億6966万 | +3.35% | 4.53 | 0.46 |
| 03/25 | 340 | 345 | 339 | 341 | +1.19% | 18,900 | 46億9721万 | +4.28% | 4.56 | 0.46 |
| 03/22 | 340 | 340 | 337 | 337 | -0.59% | 10,700 | 46億4211万 | +3.37% | 4.51 | 0.45 |
| 03/21 | 338 | 340 | 335 | 339 | +0.59% | 15,800 | 46億6966万 | +4.31% | 4.53 | 0.46 |
| 03/19 | 335 | 337 | 334 | 337 | +0.6% | 18,900 | 46億4211万 | +4.01% | 4.51 | 0.45 |
| 03/18 | 334 | 339 | 330 | 335 | +0.6% | 13,900 | 46億1456万 | +3.4% | 4.48 | 0.45 |
| 03/15 | 330 | 334 | 328 | 333 | +0.91% | 9,100 | 45億8701万 | +2.78% | 4.45 | 0.45 |
| 03/14 | 325 | 331 | 325 | 330 | +1.54% | 9,400 | 45億4569万 | +1.85% | 4.41 | 0.44 |
| 03/13 | 325 | 328 | 324 | 325 | +0.31% | 7,600 | 44億7681万 | +0.62% | 4.35 | 0.44 |
| 03/12 | 320 | 324 | 320 | 324 | 0% | 8,900 | 44億6304万 | +0.31% | 4.33 | 0.44 |
| 03/11 | 325 | 328 | 323 | 324 | -1.22% | 11,700 | 44億6304万 | +0.31% | 4.33 | 0.44 |
| 03/08 | 326 | 328 | 324 | 328 | +0.92% | 6,400 | 45億1814万 | +1.55% | 4.39 | 0.44 |
| 03/07 | 326 | 329 | 322 | 325 | -0.31% | 6,000 | 44億7681万 | +0.93% | 4.35 | 0.44 |
| 03/06 | 325 | 327 | 325 | 326 | +0.93% | 9,100 | 44億9059万 | +1.24% | 4.36 | 0.44 |
| 03/05 | 325 | 325 | 322 | 323 | -0.31% | 4,700 | 44億4926万 | +0.31% | 4.32 | 0.43 |
| 03/04 | 321 | 325 | 321 | 324 | +1.25% | 10,200 | 44億6304万 | +0.93% | 4.33 | 0.44 |
| 03/01 | 320 | 322 | 315 | 320 | +0.31% | 9,300 | 44億794万 | -0.31% | 4.28 | 0.43 |
| 02/29 | 317 | 319 | 317 | 319 | +0.31% | 10,800 | 43億9416万 | -0.31% | 4.26 | 0.43 |
| 02/28 | 325 | 325 | 309 | 318 | -1.24% | 81,200 | 43億8039万 | -0.63% | 4.25 | 0.43 |
| 02/27 | 319 | 323 | 318 | 322 | +0.63% | 7,600 | 44億3549万 | +0.63% | 4.3 | 0.43 |
| 02/26 | 327 | 328 | 317 | 320 | -2.44% | 24,300 | 44億794万 | 0% | 4.28 | 0.43 |
| 02/22 | 329 | 329 | 326 | 328 | 0% | 12,100 | 45億1814万 | +2.5% | 4.39 | 0.44 |
| 02/21 | 322 | 328 | 320 | 328 | +1.23% | 14,200 | 45億1814万 | +2.82% | 4.39 | 0.44 |
| 02/20 | 324 | 325 | 321 | 324 | +0.62% | 7,700 | 44億6304万 | +1.89% | 4.33 | 0.44 |
| 02/19 | 325 | 327 | 322 | 322 | -0.92% | 10,700 | 44億3549万 | +1.26% | 4.3 | 0.43 |
| 02/16 | 326 | 329 | 324 | 325 | +0.62% | 6,600 | 44億7681万 | +2.52% | 4.35 | 0.44 |
| 02/15 | 316 | 327 | 316 | 323 | +2.54% | 19,900 | 44億4926万 | +2.22% | 4.32 | 0.43 |
| 02/14 | 314 | 320 | 311 | 315 | +0.32% | 23,700 | 43億3906万 | 0% | 4.21 | 0.42 |
| 02/13 | 326 | 326 | 313 | 314 | -2.18% | 24,000 | 43億2529万 | -0.32% | 4.2 | 0.42 |
| 02/09 | 327 | 327 | 320 | 321 | -1.83% | 14,700 | 44億2171万 | +2.23% | 4.29 | 0.43 |
| 02/08 | 334 | 334 | 320 | 327 | -2.39% | 26,600 | 45億436万 | +4.14% | 4.37 | 0.44 |
| 02/07 | 332 | 339 | 322 | 335 | +3.4% | 56,800 | 46億1456万 | +7.03% | 4.48 | 0.45 |
| 02/06 | 325 | 336 | 318 | 324 | +0.31% | 32,700 | 44億6304万 | +4.18% | 4.33 | 0.44 |
| 02/05 | 318 | 323 | 318 | 323 | +0.94% | 4,700 | 44億4926万 | +4.19% | 4.32 | 0.43 |
| 02/02 | 318 | 320 | 318 | 320 | 0% | 6,200 | 44億794万 | +3.56% | 4.28 | 0.43 |
| 02/01 | 315 | 321 | 315 | 320 | +1.91% | 3,800 | 44億794万 | +3.56% | 4.28 | 0.43 |
| 01/31 | 314 | 328 | 314 | 314 | -0.32% | 23,200 | 43億2529万 | +1.95% | 4.2 | 0.42 |
| 01/30 | 315 | 316 | 313 | 315 | 0% | 4,500 | 43億3906万 | +2.61% | 4.21 | 0.42 |
| 01/29 | 316 | 316 | 311 | 315 | +0.64% | 8,700 | 43億3906万 | +2.61% | 4.21 | 0.42 |
| 01/26 | 314 | 315 | 313 | 313 | 0% | 4,000 | 43億1151万 | +2.29% | 4.18 | 0.42 |
| 01/25 | 312 | 315 | 312 | 313 | +0.32% | 7,400 | 43億1151万 | +2.29% | 4.18 | 0.42 |
| 01/24 | 311 | 313 | 311 | 312 | 0% | 2,500 | 42億9774万 | +2.3% | 4.17 | 0.42 |
| 01/23 | 313 | 315 | 310 | 312 | -1.89% | 15,200 | 42億9774万 | +2.3% | 4.17 | 0.42 |
| 01/22 | 317 | 318 | 316 | 318 | +0.32% | 4,200 | 43億8039万 | +4.61% | 4.25 | 0.43 |
| 01/19 | 313 | 317 | 313 | 317 | +1.28% | 5,100 | 43億6661万 | +4.62% | 4.24 | 0.43 |
| 01/18 | 316 | 316 | 313 | 313 | -0.63% | 6,500 | 43億1151万 | +3.3% | 4.18 | 0.42 |
| 01/17 | 310 | 315 | 307 | 315 | +2.27% | 17,000 | 43億3906万 | +3.96% | 4.21 | 0.42 |
| 01/16 | 309 | 309 | 306 | 308 | +0.98% | 3,200 | 42億4264万 | +1.99% | 4.12 | 0.41 |
| 01/15 | 304 | 308 | 303 | 305 | +0.33% | 14,500 | 42億131万 | +0.99% | 4.08 | 0.41 |
| 01/12 | 304 | 306 | 302 | 304 | 0% | 6,400 | 41億8754万 | +0.66% | 4.06 | 0.41 |
| 01/11 | 305 | 306 | 304 | 304 | -0.33% | 6,900 | 41億8754万 | +0.66% | 4.06 | 0.41 |
| 01/10 | 302 | 305 | 302 | 305 | +0.99% | 3,400 | 42億131万 | +0.99% | 4.08 | 0.41 |
| 01/09 | 305 | 307 | 301 | 302 | -0.98% | 20,600 | 41億5999万 | 0% | 4.04 | 0.41 |
| 01/05 | 303 | 305 | 303 | 305 | +0.66% | 7,100 | 42億131万 | +0.99% | 4.08 | 0.41 |
| 01/04 | 302 | 304 | 302 | 303 | +0.33% | 3,100 | 41億7377万 | +0.33% | 4.05 | 0.41 |
| 2023 | ||||||||||
| 12/29 | 301 | 303 | 301 | 302 | 0% | 3,100 | 41億5999万 | 0% | 4.04 | 0.44 |
| 12/28 | 299 | 302 | 299 | 302 | +0.67% | 3,300 | 41億5999万 | 0% | 4.04 | 0.44 |
| 12/27 | 300 | 301 | 298 | 300 | 0% | 17,700 | 41億3244万 | -0.66% | 4.01 | 0.43 |
| 12/26 | 300 | 300 | 298 | 300 | +0.33% | 3,600 | 41億3244万 | -0.66% | 4.01 | 0.43 |
| 12/25 | 300 | 300 | 299 | 299 | -0.33% | 6,800 | 41億1867万 | -1.32% | 4 | 0.43 |
| 12/22 | 298 | 300 | 298 | 300 | 0% | 3,000 | 41億3244万 | -0.99% | 4.01 | 0.43 |
| 12/21 | 297 | 300 | 297 | 300 | +1.01% | 8,300 | 41億3244万 | -0.99% | 4.01 | 0.43 |
| 12/20 | 303 | 303 | 297 | 297 | -1.66% | 10,600 | 40億9112万 | -1.98% | 3.97 | 0.43 |
| 12/19 | 300 | 302 | 299 | 302 | +0.67% | 5,700 | 41億5999万 | -0.33% | 4.04 | 0.44 |
| 12/18 | 301 | 301 | 299 | 300 | -0.33% | 10,100 | 41億3244万 | -0.99% | 4.01 | 0.43 |
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 | 530 7/10 | 335 1/22 | 44,000 7/10 | - | - | +4.63% 7/9 | -13.89% 1/22 |
| 2009年 3月期 | 365 7/10 7/9 | 107 12/5 | 218,000 2/23 | - | - | +37.86% 6/29 | -58.42% 12/5 |
| 2010年 3月期 | 261 6/29 | 166 4/17 4/8 | 12,000 5/25 4/28 | - | - | +22% 7/9 | -18.48% 5/17 |
| 2011年 3月期 | 215 7/8 7/2 | 163 2/3 2/2 | 29,000 1/17 | 32億9466万 | 24億9781万 | +3.57% 6/6 | -9.58% 10/1 |
| 2012年 3月期 | 180 7/7 7/6 | 125 11/14 | 17,000 11/25 | 27億5832万 | 19億1550万 | +9.55% 12/22 | -21.01% 11/14 |
| 2013年 3月期 | 174 7/17 | 130 3/8 | 45,000 3/19 | 26億6637万 | 19億9212万 | +16.94% 4/25 | -12.5% 11/1 |
| 2014年 3月期 | 264 1/22 | 133 4/4 4/2 | 470,000 1/22 | 36億3655万 | 20億3809万 | +39% 1/21 | -7.39% 5/12 |
| 2015年 3月期 | 238 2/27 | 166 5/16 | 142,000 2/27 | 32億7840万 | 22億8661万 | +18.02% 3/2 | -2.5% 8/6 |
| 2016年 3月期 | 279 11/4 | 192 8/25 | 450,000 5/1 | 38億4317万 | 26億4476万 | +10.67% 11/9 | -10.81% 1/21 |
| 2017年 3月期 | 318 2/1 | 182 6/24 | 755,800 2/1 | 43億8039万 | 25億701万 | +9.99% 2/1 | -14.15% 6/24 |
| 2018年 3月期 | 339 2/6 2/5 | 227 4/13 4/10 他2件 | 1,286,600 2/6 | 46億6966万 | 31億2688万 | +17.3% 5/25 | -11.45% 3/28 |
| 2019年 3月期 | 304 11/26 | 190 12/25 | 242,400 10/25 | 41億8754万 | 26億1721万 | +4.07% 10/3 6/21 | -25.23% 12/25 |
| 2020年 3月期 | 274 8/7 | 185 3/13 | 440,000 8/7 | 37億7430万 | 25億4834万 | +9.27% 8/7 | -19.73% 3/13 |
| 2021年 3月期 | 316 2/19 | 191 4/2 | 742,200 2/19 | 43億5284万 | 26億3099万 | +11.25% 5/14 | -5.86% 4/13 |
| 2022年 3月期 | 298 11/8 | 233 4/14 4/12 | 212,200 11/8 | 41億489万 | 32億953万 | +3.43% 3/24 | -3.72% 4/7 |
| 2023年 3月期 | 280 2/6 | 230 7/7 | 67,100 11/4 | 38億5694万 | 31億6820万 | +22.39% 5/9 | -4.79% 4/7 |
| 2024年 3月期 | 457 5/19 | 250 4/10 | 3,268,000 5/19 | 62億9509万 | 34億4370万 | +49.73% 5/19 | -8.97% 6/15 |
| 最新 | 322 2024/5/17 | 8,900 | 44億3549万 | -2.72% 331 | |||
年間値上がり率
- 1998/12/30 vs 1997/12/30
- -11%（0.89倍）
- 1999/12/28 vs 1998/12/30
- 8%（1.08倍）
- 2000/12/28 vs 1999/12/28
- -3%（0.97倍）
- 2001/12/28 vs 2000/12/28
- 5%（1.05倍）
- 2002/12/30 vs 2001/12/28
- -9%（0.91倍）
- 2003/12/29 vs 2002/12/30
- 2%（1.02倍）
- 2004/12/30 vs 2003/12/29
- 16%（1.16倍）
- 2005/12/27 vs 2004/12/30
- 13%（1.13倍）
- 2006/12/29 vs 2005/12/27
- -18%（0.82倍）
- 2007/12/26 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/26
- -64%（0.36倍）
- 2009/12/28 vs 2008/12/30
- 75%（1.75倍）
- 2010/12/29 vs 2009/12/28
- -23%（0.77倍）
- 2011/12/26 vs 2010/12/29
- -11%（0.89倍）
- 2012/12/25 vs 2011/12/26
- -16%（0.84倍）
- 2013/12/30 vs 2012/12/25
- 11%（1.11倍）
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/05/17 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
107円（2008/12/05） - 201%（3.01倍）
322円（5/17）