株価チャート
株価
5/16
- 前日 (5/15)
- 824
- 始値
- 817
- 高値
- 849
- 安値
- 816
- 終値 +1.33%
- 835
- 出来高 +57.14%
- 3,300
乖離率
- 株価（5日）
移動平均値 - -0.24%
837 - 株価（25日）
移動平均値 - +0.24%
833 - 出来高（5日）
移動平均値 - +38.66%
2,380
2023/12/04～2024/05/16
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 | 817 | 849 | 816 | 835 | +1.33% | 3,300 | 47億1858万 | +0.24% | 9.91 | 0.76 |
| 05/15 | 869 | 872 | 823 | 824 | -3.51% | 2,100 | 46億5642万 | -1.2% | 9.78 | 0.75 |
| 05/14 | 860 | 860 | 845 | 854 | -0.7% | 1,400 | 48億2595万 | +2.28% | 10.14 | 0.77 |
| 05/13 | 830 | 860 | 830 | 860 | +5.65% | 4,700 | 48億5986万 | +2.99% | 10.21 | 0.78 |
| 05/10 | 823 | 823 | 814 | 814 | -1.21% | 400 | 45億9991万 | -2.51% | 9.66 | 0.74 |
| 05/09 | 824 | 824 | 824 | 824 | +0.24% | 400 | 46億5642万 | -1.55% | 9.78 | 0.75 |
| 05/08 | 820 | 822 | 810 | 822 | +0.86% | 1,200 | 46億4512万 | -2.14% | 9.76 | 0.75 |
| 05/07 | 808 | 815 | 805 | 815 | +0.87% | 3,800 | 46億556万 | -3.09% | 9.67 | 0.74 |
| 05/02 | 805 | 808 | 805 | 808 | -0.25% | 1,300 | 45億6600万 | -4.04% | 9.59 | 0.73 |
| 05/01 | 810 | 810 | 810 | 810 | 0% | 800 | 45億7731万 | -4.26% | 9.61 | 0.73 |
| 04/30 | 805 | 810 | 805 | 810 | 0% | 1,200 | 45億7731万 | -4.59% | 9.61 | 0.73 |
| 04/26 | 812 | 813 | 810 | 810 | +0.62% | 2,200 | 45億7731万 | -4.93% | 9.61 | 0.73 |
| 04/25 | 812 | 812 | 802 | 805 | -1.35% | 2,900 | 45億4905万 | -5.85% | 9.56 | 0.73 |
| 04/24 | 819 | 820 | 802 | 816 | -0.37% | 6,200 | 46億1121万 | -4.9% | 9.69 | 0.74 |
| 04/23 | 820 | 820 | 819 | 819 | -1.09% | 1,300 | 46億2816万 | -4.77% | 9.72 | 0.74 |
| 04/22 | 828 | 828 | 828 | 828 | +0.36% | 200 | 46億7902万 | -4.06% | 9.83 | 0.75 |
| 04/19 | 825 | 825 | 810 | 825 | -0.84% | 3,900 | 46億6207万 | -4.62% | 9.79 | 0.75 |
| 04/18 | 828 | 833 | 827 | 832 | +0.12% | 1,600 | 47億163万 | -3.93% | 9.88 | 0.75 |
| 04/17 | 848 | 848 | 831 | 831 | -2% | 1,900 | 46億9598万 | -4.15% | 9.86 | 0.75 |
| 04/16 | 856 | 856 | 848 | 848 | -1.62% | 2,800 | 47億9204万 | -2.42% | 10.07 | 0.77 |
| 04/15 | 866 | 875 | 857 | 862 | -0.46% | 1,400 | 48億7116万 | -0.81% | 10.23 | 0.78 |
| 04/12 | 886 | 886 | 865 | 866 | -0.57% | 600 | 48億9376万 | -0.35% | 10.28 | 0.78 |
| 04/11 | 868 | 883 | 868 | 871 | +0.23% | 5,700 | 49億2202万 | +0.23% | 10.34 | 0.79 |
| 04/10 | 861 | 869 | 860 | 869 | +0.93% | 1,500 | 49億1071万 | +0.12% | 10.31 | 0.79 |
| 04/09 | 861 | 861 | 861 | 861 | +0.12% | 100 | 48億6551万 | -0.81% | 10.22 | 0.78 |
| 04/08 | 862 | 862 | 860 | 860 | 0% | 800 | 48億5986万 | -0.92% | 10.21 | 0.78 |
| 04/05 | 866 | 872 | 860 | 860 | +1.06% | 2,900 | 48億5986万 | -0.92% | 10.21 | 0.78 |
| 04/04 | 875 | 875 | 827 | 851 | -1.05% | 6,200 | 48億900万 | -1.85% | 10.1 | 0.77 |
| 04/03 | 865 | 865 | 860 | 860 | -0.58% | 200 | 48億5986万 | -0.81% | 10.21 | 0.78 |
| 04/02 | 876 | 885 | 865 | 865 | -2.26% | 400 | 48億8811万 | -0.12% | 10.27 | 0.78 |
| 04/01 | 853 | 887 | 832 | 885 | +2.19% | 3,200 | 50億113万 | +2.31% | 10.5 | 0.8 |
| 03/29 | 840 | 899 | 836 | 866 | +4.21% | 5,900 | 48億9376万 | +0.35% | 11.26 | 0.79 |
| 03/28 | 844 | 850 | 810 | 831 | -8.68% | 11,100 | 46億9598万 | -3.6% | 10.8 | 0.75 |
| 03/27 | 887 | 910 | 887 | 910 | +2.48% | 4,300 | 51億4241万 | +5.57% | 11.83 | 0.83 |
| 03/26 | 888 | 900 | 888 | 888 | +0.11% | 4,500 | 50億1808万 | +3.38% | 11.54 | 0.81 |
| 03/25 | 889 | 889 | 880 | 887 | +0.91% | 1,600 | 50億1243万 | +3.5% | 11.53 | 0.8 |
| 03/22 | 884 | 884 | 870 | 879 | +0.46% | 3,000 | 49億6722万 | +2.93% | 11.42 | 0.8 |
| 03/21 | 877 | 890 | 870 | 875 | -0.46% | 5,900 | 49億4462万 | +2.7% | 11.37 | 0.79 |
| 03/19 | 875 | 885 | 869 | 879 | -0.11% | 3,700 | 49億6722万 | +3.41% | 11.42 | 0.8 |
| 03/18 | 880 | 880 | 871 | 880 | +0.11% | 3,600 | 49億7288万 | +3.77% | 11.44 | 0.8 |
| 03/15 | 879 | 879 | 871 | 879 | +1.74% | 1,100 | 49億6722万 | +3.9% | 11.42 | 0.8 |
| 03/14 | 875 | 880 | 864 | 864 | +0.47% | 1,700 | 48億8246万 | +2.37% | 11.23 | 0.78 |
| 03/12 | 871 | 871 | 860 | 860 | 0% | 900 | 48億5986万 | +2.14% | 11.18 | 0.78 |
| 03/08 | 865 | 870 | 860 | 860 | -0.46% | 3,300 | 48億5986万 | +2.26% | 11.18 | 0.78 |
| 03/07 | 864 | 864 | 864 | 864 | -0.12% | 400 | 48億8246万 | +2.86% | 11.23 | 0.78 |
| 03/06 | 860 | 865 | 853 | 865 | +0.58% | 2,100 | 48億8811万 | +3.22% | 11.24 | 0.78 |
| 03/05 | 860 | 861 | 860 | 860 | +1.18% | 400 | 48億5986万 | +2.87% | 11.18 | 0.78 |
| 03/04 | 850 | 850 | 850 | 850 | -1.16% | 1,000 | 48億335万 | +1.8% | 11.05 | 0.77 |
| 03/01 | 860 | 860 | 860 | 860 | -0.12% | 1,500 | 48億5986万 | +2.99% | 11.18 | 0.78 |
| 02/29 | 868 | 868 | 840 | 861 | -0.92% | 2,400 | 48億6551万 | +3.36% | 11.19 | 0.78 |
| 02/28 | 838 | 870 | 838 | 869 | +3.7% | 3,400 | 49億1071万 | +4.45% | 11.29 | 0.79 |
| 02/27 | 840 | 840 | 838 | 838 | -0.36% | 200 | 47億3553万 | +0.96% | 10.89 | 0.76 |
| 02/26 | 840 | 841 | 840 | 841 | +0.84% | 1,000 | 47億5249万 | +1.45% | 10.93 | 0.76 |
| 02/22 | 833 | 840 | 833 | 834 | +0.36% | 1,300 | 47億1293万 | +0.72% | 10.84 | 0.76 |
| 02/21 | 839 | 839 | 831 | 831 | -1.07% | 1,100 | 46億9598万 | +0.48% | 10.8 | 0.75 |
| 02/20 | 840 | 840 | 840 | 840 | +0.12% | 1,000 | 47億4684万 | +1.69% | 10.92 | 0.76 |
| 02/19 | 832 | 839 | 832 | 839 | +1.08% | 1,300 | 47億4118万 | +1.7% | 10.9 | 0.76 |
| 02/16 | 830 | 831 | 830 | 830 | 0% | 900 | 46億9033万 | +0.73% | 10.79 | 0.75 |
| 02/15 | 839 | 839 | 830 | 830 | -1.07% | 1,600 | 46億9033万 | +0.73% | 10.79 | 0.75 |
| 02/14 | 830 | 839 | 830 | 839 | +1.08% | 1,600 | 47億4118万 | +1.94% | 10.9 | 0.76 |
| 02/13 | 835 | 837 | 830 | 830 | +0.61% | 3,100 | 46億9033万 | +0.97% | 10.79 | 0.75 |
| 02/09 | 831 | 831 | 825 | 825 | -0.6% | 500 | 46億6207万 | +0.49% | 10.72 | 0.75 |
| 02/08 | 830 | 830 | 830 | 830 | +0.48% | 500 | 46億9033万 | +1.22% | 10.79 | 0.75 |
| 02/07 | 830 | 831 | 826 | 826 | -0.12% | 2,400 | 46億6772万 | +0.85% | 10.74 | 0.75 |
| 02/06 | 828 | 828 | 827 | 827 | +0.36% | 600 | 46億7337万 | +0.98% | 10.75 | 0.75 |
| 02/01 | 826 | 826 | 824 | 824 | -0.12% | 1,400 | 46億5642万 | +0.73% | 10.71 | 0.75 |
| 01/31 | 825 | 825 | 825 | 825 | +0.61% | 100 | 46億6207万 | +1.1% | 10.72 | 0.75 |
| 01/30 | 822 | 822 | 820 | 820 | -1.8% | 1,500 | 46億3382万 | +0.61% | 10.66 | 0.74 |
| 01/29 | 835 | 835 | 835 | 835 | +1.71% | 1,000 | 47億1858万 | +2.58% | 10.85 | 0.76 |
| 01/26 | 821 | 821 | 821 | 821 | -0.61% | 1,000 | 46億3947万 | +1.11% | 10.67 | 0.74 |
| 01/25 | 827 | 835 | 826 | 826 | -0.84% | 1,700 | 46億6772万 | +1.85% | 10.74 | 0.75 |
| 01/24 | 833 | 833 | 833 | 833 | +0.36% | 100 | 47億728万 | +2.84% | 10.83 | 0.76 |
| 01/23 | 825 | 830 | 825 | 830 | +0.61% | 2,200 | 46億9033万 | +2.6% | 10.79 | 0.75 |
| 01/22 | 824 | 825 | 824 | 825 | +0.61% | 500 | 46億6207万 | +2.1% | 10.72 | 0.75 |
| 01/19 | 820 | 820 | 820 | 820 | -0.36% | 100 | 46億3382万 | +1.61% | 10.66 | 0.74 |
| 01/18 | 822 | 823 | 822 | 823 | +0.24% | 800 | 46億5077万 | +1.98% | 10.7 | 0.75 |
| 01/17 | 819 | 821 | 815 | 821 | +0.24% | 2,300 | 46億3947万 | +1.99% | 10.67 | 0.74 |
| 01/16 | 817 | 819 | 817 | 819 | +0.86% | 2,900 | 46億2816万 | +1.87% | 10.64 | 0.74 |
| 01/15 | 815 | 816 | 812 | 812 | +0.25% | 2,300 | 45億8861万 | +1.12% | 10.55 | 0.74 |
| 01/12 | 810 | 810 | 810 | 810 | 0% | 1,100 | 45億7731万 | +1% | 10.53 | 0.73 |
| 01/10 | 817 | 817 | 810 | 810 | -0.86% | 700 | 45億7731万 | +1% | 10.53 | 0.73 |
| 01/09 | 817 | 817 | 817 | 817 | 0% | 600 | 46億1686万 | +2% | 10.62 | 0.74 |
| 01/05 | 817 | 817 | 817 | 817 | +0.49% | 500 | 46億1686万 | +2% | 10.62 | 0.74 |
| 01/04 | 813 | 813 | 813 | 813 | -0.85% | 500 | 45億9426万 | +1.63% | 10.57 | 0.74 |
| 2023 | ||||||||||
| 12/29 | 819 | 823 | 806 | 820 | +1.99% | 1,700 | 46億3382万 | +2.63% | 10.66 | 0.75 |
| 12/28 | 815 | 815 | 804 | 804 | 0% | 800 | 45億4340万 | +0.75% | 10.45 | 0.74 |
| 12/27 | 804 | 804 | 804 | 804 | -0.12% | 100 | 45億4340万 | +0.75% | 10.45 | 0.74 |
| 12/26 | 805 | 805 | 805 | 805 | -0.12% | 1,400 | 45億4905万 | +1% | 10.46 | 0.74 |
| 12/25 | 806 | 806 | 806 | 806 | +0.12% | 100 | 45億5470万 | +1.13% | 10.48 | 0.74 |
| 12/20 | 800 | 805 | 800 | 805 | +2.16% | 2,100 | 45億4905万 | +1.13% | 10.46 | 0.74 |
| 12/19 | 788 | 788 | 788 | 788 | 0% | 1,400 | 44億5298万 | -1.01% | 10.24 | 0.73 |
| 12/18 | 788 | 788 | 788 | 788 | -0.25% | 1,000 | 44億5298万 | -1.13% | 10.24 | 0.73 |
| 12/15 | 790 | 790 | 790 | 790 | 0% | 1,100 | 44億6429万 | -0.88% | 10.27 | 0.73 |
| 12/14 | 800 | 804 | 790 | 790 | -1.25% | 2,400 | 44億6429万 | -0.88% | 10.27 | 0.73 |
| 12/12 | 800 | 800 | 800 | 800 | 0% | 400 | 45億2080万 | +0.38% | 10.4 | 0.74 |
| 12/08 | 793 | 806 | 793 | 800 | -0.87% | 1,000 | 45億2080万 | +0.38% | 10.4 | 0.74 |
| 12/07 | 806 | 807 | 803 | 807 | +0.88% | 800 | 45億6035万 | +1.25% | 10.49 | 0.74 |
| 12/06 | 807 | 807 | 800 | 800 | -0.87% | 1,400 | 45億2080万 | +0.38% | 10.4 | 0.74 |
| 12/05 | 807 | 807 | 807 | 807 | 0% | 100 | 45億6035万 | +1.38% | 10.49 | 0.74 |
| 12/04 | 798 | 807 | 798 | 807 | +1.89% | 1,700 | 45億6035万 | +1.51% | 10.49 | 0.74 |
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 | 750 8/24 4/12 他3件 | 625 12/19 | 20,000 4/3 | - | - | +12.43% 1/12 | -7.09% 10/23 |
| 2008年 3月期 | 860 12/6 12/5 | 690 4/25 | 12,000 12/4 | - | - | +10.75% 12/5 | -8.67% 11/13 |
| 2009年 3月期 | 900 5/27 | 650 10/28 10/27 | 5,000 6/3 | - | - | +4.94% 6/3 | -15.99% 10/27 |
| 2010年 3月期 | 730 6/11 6/5 他3件 | 640 11/19 | 3,000 3/24 3/3 2/12 1/26 4/28 | - | - | +14.44% 4/7 | -6.57% 11/9 |
| 2011年 3月期 | 790 4/7 | 565 3/24 3/17 | 9,000 9/21 | 44億6429万 | 31億9281万 | +10.16% 8/2 | -13% 3/17 |
| 2012年 3月期 | 610 3/30 2/29 他2件 | 523 12/22 | 17,000 2/29 | 34億4711万 | 29億5547万 | +6.16% 8/22 | -5.65% 12/22 |
| 2013年 3月期 | 690 3/26 | 545 10/16 10/15 | 6,000 4/5 | 38億9919万 | 30億7979万 | +15.11% 1/15 | -3.85% 10/15 |
| 2014年 3月期 | 700 3/3 9/24 | 600 7/1 6/10 他2件 | 11,000 8/23 | 39億5570万 | 33億9060万 | +8.91% 4/1 | -6.32% 6/7 |
| 2015年 3月期 | 740 3/25 9/24 | 657 6/16 4/2 | 15,000 2/5 | 41億8174万 | 37億1270万 | +6.08% 7/18 | -3.57% 9/26 |
| 2016年 3月期 | 791 11/12 | 652 2/16 | 16,000 11/12 | 44億6994万 | 36億8445万 | +11.16% 11/12 | -5.69% 2/16 |
| 2017年 3月期 | 735 3/23 | 630 8/10 | 7,000 7/28 | 41億5348万 | 35億6013万 | +5.43% 9/23 | -5.14% 4/19 |
| 2018年 3月期 | 799 3/20 | 666 4/19 | 15,800 11/8 | 45億1514万 | 37億6356万 | +6.13% 3/27 | -5.35% 2/6 |
| 2019年 3月期 | 801 6/28 | 580 12/25 | 16,300 9/28 | 45億2645万 | 32億7758万 | +6.25% 6/27 | -11.74% 12/25 |
| 2020年 3月期 | 914 12/13 | 604 9/27 | 122,500 12/16 | 51億6501万 | 34億1320万 | +39.05% 12/13 | -11.99% 3/12 |
| 2021年 3月期 | 887 3/22 | 590 4/3 4/2 | 10,000 3/3 2/12 | 50億1243万 | 33億3409万 | +7.62% 2/17 | -5.84% 3/31 |
| 2022年 3月期 | 900 9/2 | 764 10/27 | 57,500 9/2 | 50億8590万 | 43億1736万 | +5.36% 6/17 | -6.59% 9/29 |
| 2023年 3月期 | 842 7/20 | 753 10/26 10/21 | 7,300 3/28 | 47億5814万 | 42億5520万 | +3.84% 12/9 | -5.4% 10/5 |
| 2024年 3月期 | 910 3/27 | 758 4/7 | 11,100 3/28 | 51億4241万 | 42億8345万 | +5.6% 3/27 | -5.85% 4/25 |
| 最新 | 835 2024/5/16 | 3,300 | 47億1858万 | +0.24% 833 | |||
年間値上がり率
- 1997/12/26 vs 1996/12/30
- -19%（0.81倍）
- 1998/12/18 vs 1997/12/26
- -15%（0.85倍）
- 1999/12/28 vs 1998/12/18
- 4%（1.04倍）
- 2000/12/25 vs 1999/12/28
- -7%（0.93倍）
- 2001/12/27 vs 2000/12/25
- 5%（1.05倍）
- 2002/12/25 vs 2001/12/27
- 1%（1.01倍）
- 2003/12/19 vs 2002/12/25
- 7%（1.07倍）
- 2004/12/30 vs 2003/12/19
- -5%（0.95倍）
- 2005/12/28 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/28
- -9%（0.91倍）
- 2007/12/28 vs 2006/12/29
- 22%（1.22倍）
- 2008/12/24 vs 2007/12/28
- -12%（0.88倍）
- 2009/12/07 vs 2008/12/24
- -12%（0.88倍）
- 2010/12/29 vs 2009/12/07
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/29
- -17%（0.83倍）
- 2012/12/27 vs 2011/12/30
- 3%（1.03倍）
- 2013/12/27 vs 2012/12/27
- 12%（1.12倍）
- 2014/12/30 vs 2013/12/27
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- 0%（1倍）
- 2016/12/29 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/29
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/05/16 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
523円（2011/12/22） - 60%（1.6倍）
835円（5/16）