株価チャート
株価
5/17
- 前日 (5/16)
- 209
- 始値
- 208
- 高値
- 214
- 安値
- 208
- 終値 +0.96%
- 211
- 出来高 -44.43%
- 125,200
乖離率
- 株価（5日）
移動平均値 - -2.31%
216 - 株価（25日）
移動平均値 - -9.05%
232 - 出来高（5日）
移動平均値 - -50.51%
253,000
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 | 208 | 214 | 208 | 211 | +0.96% | 125,200 | 126億5153万 | -9.05% | 21.69 | 0.84 |
| 05/16 | 210 | 213 | 205 | 209 | +1.46% | 225,300 | 125億3161万 | -10.3% | 21.49 | 0.83 |
| 05/15 | 221 | 222 | 205 | 206 | -8.04% | 472,100 | 123億5173万 | -11.97% | 21.18 | 0.82 |
| 05/14 | 228 | 234 | 224 | 224 | -3.45% | 323,700 | 134億3101万 | -4.68% | 23.03 | 0.89 |
| 05/13 | 233 | 233 | 228 | 232 | -0.85% | 118,700 | 139億1069万 | -1.69% | 23.85 | 0.92 |
| 05/10 | 237 | 239 | 233 | 234 | -0.85% | 91,200 | 140億3061万 | -0.85% | 24.06 | 0.93 |
| 05/09 | 236 | 239 | 234 | 236 | -0.42% | 52,000 | 141億5053万 | 0% | 24.26 | 0.94 |
| 05/08 | 238 | 241 | 237 | 237 | 0% | 37,200 | 142億1049万 | 0% | 24.37 | 0.94 |
| 05/07 | 236 | 239 | 235 | 237 | +0.42% | 42,100 | 142億1049万 | -0.42% | 24.37 | 0.94 |
| 05/02 | 238 | 240 | 235 | 236 | -2.07% | 65,700 | 141億5053万 | -1.26% | 24.26 | 0.94 |
| 05/01 | 239 | 243 | 239 | 241 | +0.42% | 28,900 | 144億5033万 | 0% | 24.78 | 0.96 |
| 04/30 | 236 | 247 | 236 | 240 | +1.27% | 124,700 | 143億9037万 | -0.83% | 24.68 | 0.95 |
| 04/26 | 237 | 238 | 231 | 237 | 0% | 66,000 | 142億1049万 | -2.47% | 24.37 | 0.94 |
| 04/25 | 238 | 241 | 236 | 237 | -2.87% | 116,100 | 142億1049万 | -3.27% | 24.37 | 0.94 |
| 04/24 | 236 | 244 | 236 | 244 | +2.95% | 72,500 | 146億3021万 | -0.81% | 25.09 | 0.97 |
| 04/23 | 233 | 238 | 233 | 237 | +2.16% | 61,600 | 142億1049万 | -4.05% | 24.37 | 0.94 |
| 04/22 | 231 | 235 | 230 | 232 | +0.43% | 74,900 | 137億6506万 | -6.45% | 23.85 | 0.92 |
| 04/19 | 230 | 235 | 227 | 231 | -0.43% | 232,300 | 137億573万 | -6.85% | 23.75 | 0.92 |
| 04/18 | 227 | 235 | 227 | 232 | +2.2% | 86,700 | 137億6506万 | -6.83% | 23.85 | 0.92 |
| 04/17 | 228 | 230 | 226 | 227 | -0.87% | 103,700 | 134億6840万 | -9.2% | 23.34 | 0.9 |
| 04/16 | 235 | 237 | 228 | 229 | -2.55% | 133,900 | 135億8707万 | -8.76% | 23.54 | 0.91 |
| 04/15 | 234 | 238 | 232 | 235 | -0.42% | 110,100 | 139億4306万 | -6.37% | 24.16 | 0.93 |
| 04/12 | 240 | 242 | 236 | 236 | -2.07% | 114,400 | 140億239万 | -6.35% | 24.26 | 0.94 |
| 04/11 | 237 | 242 | 237 | 241 | +0.42% | 64,000 | 142億9905万 | -4.37% | 24.78 | 0.96 |
| 04/10 | 240 | 244 | 238 | 240 | +0.84% | 149,700 | 142億3972万 | -5.14% | 24.68 | 0.95 |
| 04/09 | 235 | 241 | 235 | 238 | +1.28% | 227,300 | 140億7856万 | -5.93% | 24.47 | 0.94 |
| 04/08 | 232 | 238 | 232 | 235 | +1.29% | 189,500 | 139億4306万 | -7.11% | 24.16 | 0.93 |
| 04/05 | 230 | 236 | 228 | 232 | -2.52% | 245,500 | 137億6506万 | -8.66% | 23.85 | 0.92 |
| 04/04 | 242 | 242 | 238 | 238 | -0.42% | 198,900 | 141億2106万 | -6.3% | 24.47 | 0.94 |
| 04/03 | 238 | 246 | 236 | 239 | -2.05% | 378,400 | 141億8039万 | -5.91% | 24.57 | 0.95 |
| 04/02 | 251 | 253 | 233 | 244 | -3.94% | 433,000 | 144億7705万 | -3.56% | 25.09 | 0.97 |
| 04/01 | 265 | 265 | 254 | 254 | -4.51% | 264,500 | 150億7037万 | +1.2% | 26.12 | 1.01 |
| 03/29 | 263 | 272 | 263 | 266 | +1.53% | 178,200 | 157億8236万 | +6.83% | 27.07 | 1.04 |
| 03/28 | 264 | 265 | 260 | 262 | -2.6% | 180,300 | 155億4503万 | +6.07% | 26.66 | 1.03 |
| 03/27 | 268 | 269 | 263 | 269 | +0.75% | 388,300 | 159億6035万 | +10.25% | 27.38 | 1.06 |
| 03/26 | 271 | 271 | 265 | 267 | -2.91% | 355,100 | 158億4169万 | +10.33% | 27.17 | 1.05 |
| 03/25 | 278 | 280 | 273 | 275 | +0.73% | 443,700 | 163億1635万 | +15.06% | 27.99 | 1.08 |
| 03/22 | 274 | 274 | 269 | 273 | -0.73% | 279,500 | 161億9768万 | +15.68% | 27.78 | 1.07 |
| 03/21 | 262 | 277 | 262 | 275 | +6.59% | 594,800 | 162億6725万 | +18.03% | 27.9 | 1.08 |
| 03/19 | 259 | 262 | 255 | 258 | -0.77% | 177,300 | 152億6164万 | +12.17% | 26.18 | 1.01 |
| 03/18 | 252 | 266 | 251 | 260 | +3.17% | 519,900 | 153億7994万 | +14.04% | 26.38 | 1.02 |
| 03/15 | 256 | 256 | 250 | 252 | -1.95% | 140,500 | 149億671万 | +11.5% | 25.57 | 0.99 |
| 03/14 | 245 | 263 | 245 | 257 | +4.9% | 343,500 | 152億248万 | +15.25% | 26.08 | 1.01 |
| 03/13 | 248 | 252 | 243 | 245 | -1.21% | 77,500 | 144億9264万 | +11.36% | 24.86 | 0.96 |
| 03/12 | 239 | 250 | 239 | 248 | +2.48% | 107,900 | 146億7010万 | +13.76% | 25.16 | 0.97 |
| 03/11 | 249 | 249 | 236 | 242 | -3.59% | 271,700 | 143億1518万 | +12.56% | 24.56 | 0.95 |
| 03/08 | 247 | 253 | 247 | 251 | +1.62% | 174,700 | 148億4756万 | +18.4% | 25.47 | 0.98 |
| 03/07 | 246 | 250 | 242 | 247 | +0.41% | 164,600 | 146億1095万 | +17.62% | 25.06 | 0.97 |
| 03/06 | 241 | 249 | 241 | 246 | +1.23% | 102,700 | 145億5179万 | +18.84% | 24.96 | 0.96 |
| 03/05 | 242 | 248 | 240 | 243 | -0.41% | 233,000 | 143億7433万 | +18.54% | 24.66 | 0.95 |
| 03/04 | 251 | 251 | 241 | 244 | -2.79% | 375,200 | 144億3348万 | +20.79% | 24.76 | 0.95 |
| 03/01 | 250 | 253 | 246 | 251 | -1.57% | 429,600 | 148億4756万 | +25.5% | 25.47 | 0.98 |
| 02/29 | 246 | 255 | 244 | 255 | +16.44% | 1,672,100 | 150億8417万 | +29.44% | 25.87 | 1 |
| 02/28 | 218 | 222 | 215 | 219 | +2.34% | 148,100 | 129億5464万 | +13.47% | 22.22 | 0.86 |
| 02/27 | 209 | 214 | 208 | 214 | +3.38% | 147,700 | 126億5888万 | +11.46% | 21.71 | 0.84 |
| 02/26 | 205 | 207 | 203 | 207 | +1.47% | 150,100 | 122億4480万 | +8.95% | 21 | 0.81 |
| 02/22 | 204 | 204 | 200 | 204 | +0.99% | 128,600 | 120億4302万 | +7.94% | 20.66 | 0.8 |
| 02/21 | 203 | 204 | 200 | 202 | -0.49% | 71,700 | 119億2495万 | +7.45% | 20.46 | 0.79 |
| 02/20 | 203 | 206 | 202 | 203 | -0.49% | 100,500 | 119億8398万 | +8.56% | 20.56 | 0.79 |
| 02/19 | 199 | 206 | 199 | 204 | +2% | 183,300 | 120億4302万 | +9.68% | 20.66 | 0.8 |
| 02/16 | 198 | 201 | 197 | 200 | +0.5% | 165,500 | 118億688万 | +8.11% | 20.25 | 0.78 |
| 02/15 | 201 | 202 | 198 | 199 | -1% | 117,500 | 117億4785万 | +8.15% | 20.15 | 0.78 |
| 02/14 | 201 | 203 | 199 | 201 | -0.99% | 128,700 | 118億6592万 | +9.84% | 20.35 | 0.78 |
| 02/13 | 199 | 206 | 198 | 203 | +2.53% | 298,100 | 119億8398万 | +11.54% | 20.56 | 0.79 |
| 02/09 | 205 | 207 | 197 | 198 | -4.35% | 614,500 | 116億8881万 | +9.39% | 20.05 | 0.77 |
| 02/08 | 196 | 207 | 194 | 207 | +13.11% | 2,151,000 | 122億2012万 | +15% | 20.96 | 0.81 |
| 02/07 | 182 | 183 | 181 | 183 | 0% | 50,900 | 108億330万 | +2.81% | 18.53 | 0.71 |
| 02/06 | 184 | 185 | 181 | 183 | -0.54% | 72,900 | 108億330万 | +2.81% | 18.53 | 0.71 |
| 02/05 | 185 | 185 | 183 | 184 | +0.55% | 70,600 | 108億6233万 | +3.95% | 18.63 | 0.72 |
| 02/02 | 183 | 183 | 181 | 183 | +1.1% | 45,800 | 108億330万 | +3.39% | 18.53 | 0.71 |
| 02/01 | 182 | 183 | 180 | 181 | -1.09% | 49,200 | 106億8523万 | +2.84% | 18.33 | 0.71 |
| 01/31 | 182 | 183 | 181 | 183 | 0% | 41,900 | 108億330万 | +4.57% | 18.53 | 0.71 |
| 01/30 | 184 | 186 | 183 | 183 | -0.54% | 83,700 | 108億330万 | +5.17% | 18.53 | 0.71 |
| 01/29 | 184 | 185 | 181 | 184 | +2.22% | 121,700 | 108億6233万 | +5.75% | 18.63 | 0.72 |
| 01/26 | 182 | 184 | 179 | 180 | +0.56% | 125,000 | 106億2619万 | +4.05% | 18.23 | 0.7 |
| 01/25 | 179 | 180 | 177 | 179 | +1.13% | 110,600 | 105億6716万 | +4.07% | 18.13 | 0.7 |
| 01/24 | 176 | 177 | 174 | 177 | +1.14% | 53,700 | 104億4909万 | +3.51% | 17.92 | 0.69 |
| 01/23 | 178 | 179 | 175 | 175 | -1.69% | 86,200 | 103億3102万 | +2.94% | 17.72 | 0.68 |
| 01/22 | 178 | 178 | 177 | 178 | -0.56% | 43,400 | 105億812万 | +5.33% | 18.02 | 0.7 |
| 01/19 | 175 | 179 | 174 | 179 | +2.29% | 57,300 | 105億6716万 | +6.55% | 18.13 | 0.7 |
| 01/18 | 173 | 175 | 172 | 175 | +1.16% | 66,600 | 103億3102万 | +4.17% | 17.72 | 0.68 |
| 01/17 | 176 | 176 | 173 | 173 | -1.14% | 39,100 | 102億1295万 | +3.59% | 17.52 | 0.68 |
| 01/16 | 177 | 177 | 174 | 175 | -0.57% | 41,800 | 103億3102万 | +5.42% | 17.72 | 0.68 |
| 01/15 | 174 | 178 | 173 | 176 | +1.15% | 55,900 | 103億9006万 | +6.02% | 17.82 | 0.69 |
| 01/12 | 175 | 175 | 171 | 174 | -1.14% | 104,500 | 102億7199万 | +5.45% | 17.62 | 0.68 |
| 01/11 | 176 | 178 | 174 | 176 | 0% | 115,500 | 103億9006万 | +6.67% | 17.82 | 0.69 |
| 01/10 | 179 | 180 | 175 | 176 | -2.22% | 80,400 | 103億9006万 | +7.32% | 17.82 | 0.69 |
| 01/09 | 176 | 180 | 176 | 180 | +2.27% | 52,300 | 106億2619万 | +9.76% | 18.23 | 0.7 |
| 01/05 | 173 | 176 | 172 | 176 | +1.73% | 43,500 | 103億9006万 | +7.98% | 17.82 | 0.69 |
| 01/04 | 176 | 176 | 170 | 173 | -1.7% | 87,400 | 102億1295万 | +6.79% | 17.52 | 0.68 |
| 2023 | ||||||||||
| 12/29 | 171 | 176 | 170 | 176 | +2.33% | 101,100 | 103億9006万 | +8.64% | 17.99 | 0.76 |
| 12/28 | 167 | 176 | 167 | 172 | +2.99% | 152,700 | 101億5392万 | +6.83% | 17.58 | 0.74 |
| 12/27 | 165 | 173 | 164 | 167 | +0.6% | 105,500 | 98億5875万 | +3.73% | 17.07 | 0.72 |
| 12/26 | 163 | 167 | 162 | 166 | +1.84% | 41,300 | 97億9971万 | +3.11% | 16.97 | 0.71 |
| 12/25 | 167 | 167 | 163 | 163 | -1.21% | 95,700 | 96億2261万 | +1.24% | 16.66 | 0.7 |
| 12/22 | 164 | 168 | 164 | 165 | +0.61% | 94,600 | 97億4068万 | +2.48% | 16.87 | 0.71 |
| 12/21 | 163 | 186 | 163 | 164 | +1.86% | 760,100 | 96億8164万 | +2.5% | 16.76 | 0.7 |
| 12/20 | 157 | 163 | 157 | 161 | +2.55% | 66,000 | 95億454万 | +0.63% | 16.46 | 0.69 |
| 12/19 | 156 | 158 | 156 | 157 | +0.64% | 33,500 | 92億6840万 | -1.88% | 16.05 | 0.67 |
| 12/18 | 156 | 157 | 156 | 156 | 0% | 39,800 | 92億937万 | -2.5% | 15.95 | 0.67 |
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 | |
| 2007年 3月期 | 1,239 4/10 | 535 11/24 | 56,000 4/10 | - | - | +10.77% 2/26 | -20.17% 11/27 |
| 2008年 3月期 | 642 4/2 | 365 1/16 1/15 他2件 | 22,900 7/25 | - | - | +6.64% 2/25 | -16.63% 8/17 |
| 2009年 3月期 | 395 4/1 | 152 2/19 | 28,700 7/25 | - | - | +21.88% 3/25 | -36.23% 10/8 |
| 2010年 3月期 | 249 3/24 | 150 4/8 | 27,500 3/29 | - | - | +15.01% 5/26 | -8.33% 4/2 |
| 2011年 3月期 | 288 1/17 | 130 3/15 | 100,700 1/17 | 28億6992万 | 12億9545万 | +22.02% 1/17 | -28.74% 3/15 |
| 2012年 3月期 | 211 7/20 | 124 3/27 | 702,600 3/29 | 21億261万 | 12億3566万 | +6.67% 7/21 | -14.45% 3/8 |
| 2013年 3月期 | 340 3/28 | 84 6/4 5/31 | 1,384,700 3/25 | 33億8810万 | 8億3706万 | +95.6% 3/25 | -25.26% 5/18 |
| 2014年 3月期 | 387 1/6 | 131 6/27 | 2,292,600 1/6 | 38億5647万 | 13億541万 | +31.2% 12/30 | -29.83% 6/7 |
| 2015年 3月期 | 288 3/24 | 175 5/21 5/20 | 880,600 6/30 | 28億6993万 | 17億4388万 | +20.8% 6/30 | -16.76% 5/21 |
| 2016年 3月期 | 291 4/9 | 108 2/12 | 4,284,900 7/29 | 28億9982万 | 10億7622万 | +9.39% 10/26 | -28.34% 8/25 |
| 2017年 3月期 | 193 7/22 | 125 6/24 | 438,500 7/6 | 19億2325万 | 12億4563万 | +22.86% 7/19 | -8.66% 11/9 |
| 2018年 3月期 | 285 1/16 | 138 5/24 | 12,404,600 1/16 | 28億4003万 | 13億7517万 | +37.83% 1/16 | -10.44% 11/15 |
| 2019年 3月期 | 465 6/1 | 132 12/25 | 23,655,700 6/1 | 46億3374万 | 14億4738万 | +102.33% 6/1 | -26.09% 7/4 |
| 2020年 3月期 | 242 1/8 | 101 3/23 | 10,221,600 1/8 | 26億5354万 | 11億746万 | +30.2% 1/8 | -32.21% 3/19 |
| 2021年 3月期 | 306 7/27 | 113 4/3 | 5,703,900 5/29 | 33億5530万 | 12億3905万 | +30.91% 6/24 | -16.18% 8/17 |
| 2022年 3月期 | 185 3/7 4/6 他2件 | 112 1/27 | 3,286,100 3/7 | 107億7654万 | 65億2417万 | +27.31% 2/24 | -12.4% 12/6 |
| 2023年 3月期 | 186 3/14 | 124 5/13 | 2,064,800 12/15 | 108億4841万 | 72億2319万 | +13.67% 12/15 | -6.95% 4/3 |
| 2024年 3月期 | 280 3/25 | 145 5/31 | 2,151,000 2/8 | 166億1301万 | 85億649万 | +29.68% 2/29 | -9.16% 4/17 |
| 最新 | 211 2024/5/17 | 125,200 | 126億5153万 | -9.05% 232 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -36%（0.64倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 1%（1.01倍）
- 2010/12/30 vs 2009/12/30
- 6%（1.06倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -36%（0.64倍）
- 2013/12/30 vs 2012/12/28
- 183%（2.83倍）
- 2014/12/30 vs 2013/12/30
- -33%（0.67倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 19%（1.19倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 16%（1.16倍）
- 2024/05/17 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
84円（2012/06/04） - 151%（2.51倍）
211円（5/17）