株価チャート
株価
5/16
- 前日 (5/15)
- 340
- 始値
- 345
- 高値
- 345
- 安値
- 340
- 終値 +0.29%
- 341
- 出来高 -40.96%
- 11,100
乖離率
- 株価（5日）
移動平均値 - -0.29%
342 - 株価（25日）
移動平均値 - -0.87%
344 - 出来高（5日）
移動平均値 - -9.02%
12,200
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 345 | 345 | 340 | 341 | +0.29% | 11,100 | 63億5841万 | -0.87% | 7.75 | 0.52 |
| 05/15 | 344 | 345 | 340 | 340 | -1.16% | 18,800 | 63億3976万 | -1.16% | 7.73 | 0.52 |
| 05/14 | 342 | 344 | 342 | 344 | +0.29% | 6,800 | 64億1435万 | 0% | 7.82 | 0.53 |
| 05/13 | 343 | 345 | 342 | 343 | 0% | 16,600 | 63億9570万 | -0.29% | 7.8 | 0.52 |
| 05/10 | 343 | 345 | 342 | 343 | 0% | 7,700 | 63億9570万 | -0.29% | 7.8 | 0.52 |
| 05/09 | 341 | 344 | 341 | 343 | +0.59% | 5,400 | 63億9570万 | -0.29% | 7.8 | 0.52 |
| 05/08 | 343 | 344 | 341 | 341 | -0.29% | 21,000 | 63億5841万 | -0.87% | 7.75 | 0.52 |
| 05/07 | 345 | 345 | 342 | 342 | -0.29% | 18,600 | 63億7706万 | -0.87% | 7.78 | 0.52 |
| 05/02 | 343 | 345 | 342 | 343 | -0.58% | 14,100 | 63億9570万 | -0.58% | 7.8 | 0.52 |
| 05/01 | 343 | 346 | 343 | 345 | 0% | 13,100 | 64億3299万 | 0% | 7.84 | 0.53 |
| 04/30 | 341 | 345 | 340 | 345 | +2.07% | 28,700 | 64億3299万 | 0% | 7.84 | 0.53 |
| 04/26 | 347 | 347 | 338 | 338 | -2.03% | 82,800 | 63億247万 | -2.03% | 7.69 | 0.52 |
| 04/25 | 347 | 347 | 345 | 345 | -0.58% | 9,300 | 64億3299万 | -0.29% | 7.84 | 0.53 |
| 04/24 | 348 | 349 | 346 | 347 | +0.29% | 16,900 | 64億7029万 | +0.29% | 7.89 | 0.53 |
| 04/23 | 348 | 349 | 346 | 346 | -0.57% | 14,100 | 64億5164万 | 0% | 7.87 | 0.53 |
| 04/22 | 344 | 348 | 344 | 348 | +2.05% | 22,800 | 64億8893万 | +0.29% | 7.91 | 0.53 |
| 04/19 | 345 | 345 | 340 | 341 | -0.29% | 26,800 | 63億5841万 | -1.73% | 7.75 | 0.52 |
| 04/18 | 342 | 344 | 342 | 342 | 0% | 8,500 | 63億7706万 | -1.44% | 7.78 | 0.52 |
| 04/17 | 344 | 344 | 341 | 342 | -0.58% | 16,800 | 63億7706万 | -1.72% | 7.78 | 0.52 |
| 04/16 | 345 | 345 | 341 | 344 | -0.58% | 27,700 | 64億1435万 | -1.15% | 7.82 | 0.53 |
| 04/15 | 347 | 348 | 345 | 346 | -0.29% | 8,000 | 64億5164万 | -0.57% | 7.87 | 0.53 |
| 04/12 | 346 | 347 | 344 | 347 | +0.58% | 24,600 | 64億7029万 | -0.29% | 7.89 | 0.53 |
| 04/11 | 348 | 348 | 344 | 345 | -0.29% | 13,500 | 64億3299万 | -1.15% | 7.84 | 0.53 |
| 04/10 | 345 | 348 | 345 | 346 | -0.29% | 9,500 | 64億5164万 | -0.86% | 7.87 | 0.53 |
| 04/09 | 345 | 347 | 344 | 347 | +0.58% | 12,800 | 64億7029万 | -0.57% | 7.89 | 0.53 |
| 04/08 | 346 | 347 | 345 | 345 | 0% | 14,400 | 64億3299万 | -1.15% | 7.84 | 0.53 |
| 04/05 | 342 | 345 | 342 | 345 | +0.29% | 9,500 | 64億3299万 | -1.43% | 7.84 | 0.53 |
| 04/04 | 345 | 347 | 342 | 344 | +0.29% | 48,200 | 64億1435万 | -1.71% | 7.82 | 0.53 |
| 04/03 | 344 | 347 | 340 | 343 | -0.87% | 44,200 | 63億9570万 | -2% | 7.8 | 0.52 |
| 04/02 | 348 | 349 | 344 | 346 | +0.29% | 21,700 | 64億5164万 | -1.42% | 7.87 | 0.53 |
| 04/01 | 348 | 350 | 345 | 345 | -0.86% | 24,700 | 64億3299万 | -1.71% | 7.84 | 0.53 |
| 03/29 | 345 | 348 | 345 | 348 | +0.87% | 18,500 | 64億8893万 | -0.85% | 5.98 | 0.53 |
| 03/28 | 346 | 349 | 344 | 345 | -1.71% | 46,300 | 64億3299万 | -1.71% | 5.93 | 0.53 |
| 03/27 | 350 | 351 | 348 | 351 | +1.45% | 62,600 | 65億4487万 | -0.28% | 6.03 | 0.54 |
| 03/26 | 348 | 350 | 343 | 346 | -0.57% | 59,100 | 64億5164万 | -1.7% | 5.94 | 0.53 |
| 03/25 | 354 | 354 | 346 | 348 | -1.14% | 90,600 | 64億8893万 | -1.14% | 5.98 | 0.53 |
| 03/22 | 354 | 354 | 350 | 352 | 0% | 52,000 | 65億6352万 | 0% | 6.05 | 0.54 |
| 03/21 | 356 | 356 | 349 | 352 | -0.56% | 92,400 | 65億6352万 | 0% | 6.05 | 0.54 |
| 03/19 | 354 | 355 | 352 | 354 | +0.28% | 17,500 | 66億81万 | +0.57% | 6.08 | 0.54 |
| 03/18 | 353 | 355 | 352 | 353 | 0% | 22,600 | 65億8217万 | +0.28% | 6.06 | 0.54 |
| 03/15 | 356 | 356 | 353 | 353 | -0.84% | 15,100 | 65億8217万 | +0.28% | 6.06 | 0.54 |
| 03/14 | 355 | 356 | 350 | 356 | +1.14% | 43,100 | 66億3810万 | +1.14% | 6.12 | 0.54 |
| 03/13 | 349 | 352 | 347 | 352 | +0.28% | 26,300 | 65億6352万 | 0% | 6.05 | 0.54 |
| 03/12 | 348 | 351 | 344 | 351 | +0.86% | 62,200 | 65億4487万 | -0.57% | 6.03 | 0.54 |
| 03/11 | 352 | 353 | 341 | 348 | -0.57% | 79,100 | 64億8893万 | -1.69% | 5.98 | 0.53 |
| 03/08 | 350 | 353 | 348 | 350 | -0.57% | 22,900 | 65億2623万 | -1.41% | 6.01 | 0.53 |
| 03/07 | 356 | 356 | 345 | 352 | -0.85% | 52,400 | 65億6352万 | -1.12% | 6.05 | 0.54 |
| 03/06 | 350 | 356 | 349 | 355 | +2.01% | 21,000 | 66億1946万 | -0.28% | 6.1 | 0.54 |
| 03/05 | 350 | 351 | 348 | 348 | -0.57% | 14,000 | 64億8893万 | -2.52% | 5.98 | 0.53 |
| 03/04 | 352 | 355 | 344 | 350 | -0.57% | 71,100 | 65億2623万 | -2.23% | 6.01 | 0.53 |
| 03/01 | 354 | 354 | 350 | 352 | 0% | 13,000 | 65億6352万 | -1.95% | 6.05 | 0.54 |
| 02/29 | 353 | 357 | 351 | 352 | -0.28% | 14,800 | 65億6352万 | -1.95% | 6.05 | 0.54 |
| 02/28 | 356 | 357 | 353 | 353 | +0.28% | 16,900 | 65億8217万 | -1.94% | 6.06 | 0.54 |
| 02/27 | 356 | 359 | 352 | 352 | -0.85% | 15,300 | 65億6352万 | -2.22% | 6.05 | 0.54 |
| 02/26 | 359 | 360 | 355 | 355 | -1.11% | 24,300 | 66億1946万 | -1.66% | 6.1 | 0.54 |
| 02/22 | 348 | 359 | 347 | 359 | +3.46% | 49,000 | 66億9404万 | -0.55% | 6.17 | 0.55 |
| 02/21 | 353 | 354 | 346 | 347 | -1.98% | 42,400 | 64億7029万 | -4.14% | 5.96 | 0.53 |
| 02/20 | 353 | 358 | 353 | 354 | +0.28% | 21,900 | 66億81万 | -2.48% | 6.08 | 0.54 |
| 02/19 | 351 | 355 | 350 | 353 | +0.57% | 31,700 | 65億8217万 | -2.75% | 6.06 | 0.54 |
| 02/16 | 345 | 354 | 344 | 351 | +3.54% | 54,100 | 65億4487万 | -3.57% | 6.03 | 0.54 |
| 02/15 | 351 | 351 | 339 | 339 | -2.87% | 85,500 | 63億2112万 | -7.12% | 5.82 | 0.52 |
| 02/14 | 352 | 353 | 347 | 349 | -1.13% | 94,300 | 65億758万 | -4.64% | 5.99 | 0.53 |
| 02/13 | 357 | 358 | 352 | 353 | -1.12% | 82,200 | 65億8217万 | -3.81% | 6.06 | 0.54 |
| 02/09 | 358 | 362 | 357 | 357 | -0.28% | 34,700 | 66億5675万 | -2.99% | 6.13 | 0.55 |
| 02/08 | 360 | 362 | 358 | 358 | -0.83% | 35,200 | 66億7540万 | -2.72% | 6.15 | 0.55 |
| 02/07 | 360 | 367 | 360 | 361 | +0.28% | 43,600 | 67億3134万 | -1.9% | 6.2 | 0.55 |
| 02/06 | 360 | 367 | 357 | 360 | -3.49% | 208,700 | 67億1269万 | -2.17% | 6.18 | 0.55 |
| 02/05 | 372 | 378 | 370 | 373 | +0.27% | 128,000 | 69億5509万 | +1.36% | 6.41 | 0.57 |
| 02/02 | 373 | 374 | 371 | 372 | +0.54% | 21,700 | 69億3645万 | +1.36% | 6.39 | 0.57 |
| 02/01 | 372 | 372 | 370 | 370 | -0.54% | 25,200 | 68億9915万 | +0.82% | 6.36 | 0.57 |
| 01/31 | 367 | 373 | 366 | 372 | +1.92% | 26,800 | 69億3645万 | +1.64% | 6.39 | 0.57 |
| 01/30 | 371 | 375 | 365 | 365 | -2.14% | 128,100 | 68億592万 | -0.27% | 6.27 | 0.56 |
| 01/29 | 372 | 375 | 368 | 373 | +1.36% | 38,200 | 69億5509万 | +2.19% | 6.41 | 0.57 |
| 01/26 | 370 | 370 | 366 | 368 | 0% | 19,400 | 68億6186万 | +0.82% | 6.32 | 0.56 |
| 01/25 | 370 | 370 | 366 | 368 | 0% | 24,000 | 68億6186万 | +1.1% | 6.32 | 0.56 |
| 01/24 | 370 | 370 | 367 | 368 | +0.27% | 29,000 | 68億6186万 | +1.1% | 6.32 | 0.56 |
| 01/23 | 371 | 371 | 366 | 367 | 0% | 25,300 | 68億4321万 | +1.1% | 6.3 | 0.56 |
| 01/22 | 365 | 370 | 365 | 367 | +0.55% | 42,900 | 68億4321万 | +1.1% | 6.3 | 0.56 |
| 01/19 | 368 | 368 | 364 | 365 | -0.82% | 29,700 | 68億592万 | +0.55% | 6.27 | 0.56 |
| 01/18 | 371 | 371 | 368 | 368 | 0% | 21,300 | 68億6186万 | +1.38% | 6.32 | 0.56 |
| 01/17 | 371 | 374 | 366 | 368 | 0% | 25,100 | 68億6186万 | +1.66% | 6.32 | 0.56 |
| 01/16 | 373 | 374 | 366 | 368 | -1.6% | 24,700 | 68億6186万 | +1.66% | 6.32 | 0.56 |
| 01/15 | 369 | 378 | 365 | 374 | +2.47% | 67,200 | 69億7374万 | +3.31% | 6.42 | 0.57 |
| 01/12 | 371 | 371 | 362 | 365 | -1.62% | 89,100 | 68億592万 | +0.83% | 6.27 | 0.56 |
| 01/11 | 372 | 373 | 369 | 371 | +0.27% | 42,500 | 69億1780万 | +2.49% | 6.37 | 0.57 |
| 01/10 | 375 | 375 | 370 | 370 | -1.07% | 38,800 | 68億9915万 | +2.21% | 6.36 | 0.57 |
| 01/09 | 370 | 374 | 370 | 374 | +0.54% | 29,700 | 69億7374万 | +3.31% | 6.42 | 0.57 |
| 01/05 | 365 | 372 | 364 | 372 | +1.92% | 35,200 | 69億3645万 | +2.76% | 6.39 | 0.57 |
| 01/04 | 362 | 365 | 358 | 365 | +0.83% | 25,600 | 68億592万 | +1.11% | 6.27 | 0.56 |
| 2023 | ||||||||||
| 12/29 | 357 | 362 | 357 | 362 | +0.56% | 14,500 | 67億4998万 | +0.28% | 6.22 | 0.57 |
| 12/28 | 354 | 360 | 354 | 360 | +0.56% | 8,900 | 67億1269万 | 0% | 6.18 | 0.57 |
| 12/27 | 357 | 358 | 353 | 358 | +0.56% | 18,400 | 66億7540万 | -0.56% | 6.15 | 0.57 |
| 12/26 | 352 | 357 | 352 | 356 | +0.85% | 10,400 | 66億3810万 | -1.11% | 6.12 | 0.56 |
| 12/25 | 354 | 356 | 351 | 353 | -1.4% | 17,000 | 65億8217万 | -1.94% | 6.06 | 0.56 |
| 12/22 | 359 | 359 | 355 | 358 | -0.28% | 14,000 | 66億7540万 | -0.56% | 6.15 | 0.57 |
| 12/21 | 356 | 359 | 356 | 359 | +0.28% | 5,400 | 66億9404万 | 0% | 6.17 | 0.57 |
| 12/20 | 359 | 359 | 357 | 358 | -0.28% | 15,600 | 66億7540万 | -0.28% | 6.15 | 0.57 |
| 12/19 | 359 | 359 | 356 | 359 | +0.28% | 7,900 | 66億9404万 | +0.28% | 6.17 | 0.57 |
| 12/18 | 354 | 358 | 353 | 358 | +0.85% | 14,700 | 66億7540万 | 0% | 6.15 | 0.57 |
| 12/15 | 354 | 356 | 351 | 355 | 0% | 14,500 | 66億1946万 | -0.84% | 6.1 | 0.56 |
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 | |
| 2012年 3月期 | 431 3/29 | 376 3/29 | 6,900 3/29 | 77億6403万 | 67億7326万 | - | -3.56% 5/17 |
| 2013年 3月期 | 545 3/25 | 307 10/4 | 341,800 3/25 | 98億1763万 | 55億3029万 | +34.31% 3/25 | -14.88% 5/29 |
| 2014年 3月期 | 899 7/16 | 440 4/2 | 244,200 4/26 | 161億9458万 | 79億2616万 | +31.62% 7/16 | -15.3% 6/13 |
| 2015年 3月期 | 688 4/2 | 510 5/22 | 164,400 9/25 | 126億2299万 | 93億8317万 | +11.76% 7/1 | -14.95% 5/22 |
| 2016年 3月期 | 565 8/6 7/31 他3件 | 401 2/17 2/16 他2件 | 166,000 9/25 | 104億9960万 | 74億5393万 | +7.05% 3/15 | -9.24% 1/21 |
| 2017年 3月期 | 457 3/28 4/1 | 401 5/24 | 75,900 9/27 | 85億1225万 | 74億6516万 | +3.32% 7/28 | -3.97% 5/23 |
| 2018年 3月期 | 519 8/2 | 440 4/14 | 69,100 9/26 | 96億7746万 | 81億9120万 | +5.65% 8/1 | -3.73% 2/16 |
| 2019年 3月期 | 502 9/25 | 380 12/25 | 52,700 9/25 | 93億6048万 | 70億8562万 | +3.08% 2/28 | -15.18% 12/25 |
| 2020年 3月期 | 412 3/30 | 290 3/13 | 57,100 3/27 | 76億8230万 | 54億744万 | +12.25% 3/27 | -16.65% 3/13 |
| 2021年 3月期 | 413 5/13 4/30 他4件 | 252 8/4 | 1,361,100 3/12 | 77億95万 | 46億9888万 | +11.93% 3/12 | -15.57% 8/3 |
| 2022年 3月期 | 323 4/6 | 226 12/1 | 788,100 10/18 | 60億2277万 | 42億1408万 | +16.85% 1/4 | -10.42% 12/1 |
| 2023年 3月期 | 439 10/19 | 247 8/4 8/2 | 684,000 8/22 | 81億8575万 | 46億565万 | +28.59% 8/10 | -13.06% 11/11 |
| 2024年 3月期 | 401 4/3 | 321 10/30 | 265,000 11/7 | 74億7719万 | 59億8548万 | +9.01% 7/7 | -9.15% 5/10 |
| 最新 | 341 2024/5/16 | 11,100 | 63億5841万 | -0.87% 344 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 116%（2.16倍）
- 2014/12/30 vs 2013/12/30
- -23%（0.77倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- -3%（0.97倍）
- 2017/12/29 vs 2016/12/30
- 14%（1.14倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 16%（1.16倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/05/16 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
226円（2021/12/01） - 51%（1.51倍）
341円（5/16）