株価チャート
株価
5/17
- 前日 (5/16)
- 866
- 始値
- 865
- 高値
- 865
- 安値
- 847
- 終値 -2.19%
- 847
- 出来高 -51.1%
- 884,600
乖離率
- 株価（5日）
移動平均値 - -6.51%
906 - 株価（25日）
移動平均値 - -9.89%
940 - 出来高（5日）
移動平均値 - +9.98%
804,360
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 | 865 | 865 | 847 | 847 | -2.19% | 884,600 | 510億9900万 | -9.89% | 11.89 | 1.79 |
| 05/16 | 853 | 878 | 843 | 866 | -8.17% | 1,808,900 | 522億4526万 | -8.36% | 12.15 | 1.83 |
| 05/15 | 947 | 947 | 932 | 943 | +0.21% | 735,300 | 568億9062万 | -0.74% | 13.24 | 2 |
| 05/14 | 934 | 949 | 932 | 941 | +0.86% | 287,500 | 567億6996万 | -1.05% | 13.21 | 1.99 |
| 05/13 | 935 | 943 | 931 | 933 | 0% | 305,500 | 562億8733万 | -2% | 13.1 | 1.97 |
| 05/10 | 934 | 937 | 930 | 933 | +0.32% | 214,900 | 562億8733万 | -2.2% | 13.1 | 1.97 |
| 05/09 | 935 | 938 | 929 | 930 | -0.75% | 236,600 | 561億634万 | -2.82% | 13.05 | 1.97 |
| 05/08 | 937 | 939 | 929 | 937 | -0.11% | 187,100 | 565億2864万 | -2.4% | 13.15 | 1.98 |
| 05/07 | 939 | 942 | 932 | 938 | +0.75% | 276,800 | 565億8897万 | -2.6% | 13.17 | 1.98 |
| 05/02 | 942 | 947 | 931 | 931 | -1.38% | 195,700 | 561億6667万 | -3.62% | 13.07 | 1.97 |
| 05/01 | 935 | 948 | 934 | 944 | +1.29% | 265,600 | 569億5095万 | -2.58% | 13.25 | 2 |
| 04/30 | 945 | 950 | 929 | 932 | -2.1% | 566,500 | 562億2700万 | -4.12% | 13.08 | 1.97 |
| 04/26 | 953 | 960 | 943 | 952 | -0.31% | 224,900 | 574億3358万 | -2.36% | 13.36 | 2.01 |
| 04/25 | 953 | 961 | 949 | 955 | -0.21% | 229,000 | 576億1457万 | -2.35% | 13.4 | 2.02 |
| 04/24 | 951 | 962 | 949 | 957 | +0.21% | 167,700 | 577億3523万 | -2.25% | 13.43 | 2.03 |
| 04/23 | 963 | 966 | 954 | 955 | -0.73% | 167,100 | 576億1457万 | -2.65% | 13.4 | 2.02 |
| 04/22 | 940 | 962 | 932 | 962 | +3.89% | 385,600 | 580億3688万 | -2.14% | 13.5 | 2.04 |
| 04/19 | 954 | 954 | 925 | 926 | -2.83% | 745,400 | 558億6502万 | -5.99% | 13 | 1.96 |
| 04/18 | 945 | 964 | 941 | 953 | +0.85% | 291,200 | 574億9391万 | -3.44% | 13.38 | 2.02 |
| 04/17 | 948 | 954 | 934 | 945 | +0.43% | 518,800 | 570億1128万 | -4.45% | 13.26 | 2 |
| 04/16 | 940 | 957 | 937 | 941 | -0.74% | 420,000 | 567億6996万 | -5.05% | 13.21 | 1.99 |
| 04/15 | 962 | 965 | 945 | 948 | -2.27% | 866,000 | 571億9227万 | -4.63% | 13.31 | 2.01 |
| 04/12 | 977 | 982 | 970 | 970 | -0.92% | 311,000 | 585億1951万 | -2.61% | 13.61 | 2.05 |
| 04/11 | 979 | 982 | 976 | 979 | -0.61% | 240,800 | 590億6248万 | -1.9% | 13.74 | 2.07 |
| 04/10 | 980 | 990 | 980 | 985 | +0.41% | 154,000 | 594億2445万 | -1.4% | 13.83 | 2.08 |
| 04/09 | 977 | 987 | 976 | 981 | +0.82% | 240,700 | 591億8314万 | -1.9% | 13.77 | 2.08 |
| 04/08 | 978 | 980 | 969 | 973 | -0.51% | 304,600 | 587億50万 | -2.8% | 13.66 | 2.06 |
| 04/05 | 966 | 981 | 963 | 978 | +0.62% | 289,100 | 590億215万 | -2.49% | 13.73 | 2.07 |
| 04/04 | 986 | 986 | 971 | 972 | -1.02% | 550,900 | 586億4017万 | -3.28% | 13.64 | 2.06 |
| 04/03 | 991 | 998 | 982 | 982 | -1.31% | 535,200 | 592億4347万 | -2.48% | 13.78 | 2.08 |
| 04/02 | 1,012 | 1,014 | 995 | 995 | -2.07% | 530,300 | 600億2775万 | -1.29% | 13.97 | 2.11 |
| 04/01 | 1,016 | 1,025 | 1,012 | 1,016 | +0.3% | 315,800 | 612億9467万 | +0.69% | 14.26 | 2.15 |
| 03/29 | 1,010 | 1,018 | 1,009 | 1,013 | +0.6% | 289,600 | 611億1368万 | +0.5% | 17.47 | 1.88 |
| 03/28 | 1,000 | 1,018 | 999 | 1,007 | -0.3% | 379,100 | 607億5170万 | 0% | 17.37 | 1.87 |
| 03/27 | 1,014 | 1,017 | 1,010 | 1,010 | -0.59% | 280,300 | 609億3269万 | +0.3% | 17.42 | 1.87 |
| 03/26 | 1,017 | 1,031 | 1,004 | 1,016 | +0.49% | 367,200 | 612億9467万 | +0.89% | 17.52 | 1.89 |
| 03/25 | 1,010 | 1,024 | 1,008 | 1,011 | +0.3% | 329,400 | 609億9302万 | +0.4% | 17.44 | 1.88 |
| 03/22 | 1,006 | 1,025 | 1,006 | 1,008 | +0.8% | 628,600 | 608億1203万 | +0.2% | 17.38 | 1.87 |
| 03/21 | 1,004 | 1,007 | 998 | 1,000 | -0.4% | 465,800 | 603億2940万 | -0.6% | 17.25 | 1.86 |
| 03/19 | 997 | 1,008 | 995 | 1,004 | +0.4% | 292,000 | 605億7071万 | -0.2% | 17.32 | 1.86 |
| 03/18 | 1,004 | 1,004 | 999 | 1,000 | -0.4% | 310,100 | 603億2940万 | -0.89% | 17.25 | 1.86 |
| 03/15 | 995 | 1,004 | 991 | 1,004 | +0.9% | 304,600 | 605億7071万 | -0.79% | 17.32 | 1.86 |
| 03/14 | 992 | 1,000 | 989 | 995 | +0.4% | 265,000 | 600億2775万 | -1.87% | 17.16 | 1.85 |
| 03/13 | 998 | 1,002 | 990 | 991 | -0.8% | 470,300 | 597億8643万 | -2.46% | 17.09 | 1.84 |
| 03/12 | 1,008 | 1,008 | 993 | 999 | -0.99% | 381,700 | 602億6907万 | -1.96% | 17.23 | 1.85 |
| 03/11 | 998 | 1,017 | 995 | 1,009 | +0.9% | 417,800 | 608億7236万 | -1.18% | 17.4 | 1.87 |
| 03/08 | 1,001 | 1,011 | 998 | 1,000 | -1.19% | 438,500 | 603億2940万 | -2.15% | 17.25 | 1.86 |
| 03/07 | 1,013 | 1,018 | 1,008 | 1,012 | -0.59% | 324,200 | 610億5335万 | -1.08% | 17.45 | 1.88 |
| 03/06 | 1,020 | 1,022 | 1,013 | 1,018 | +0.1% | 258,100 | 614億1532万 | -0.49% | 17.56 | 1.89 |
| 03/05 | 1,003 | 1,022 | 1,002 | 1,017 | +1.4% | 357,300 | 613億5499万 | -0.59% | 17.54 | 1.89 |
| 03/04 | 1,011 | 1,012 | 1,002 | 1,003 | -0.69% | 295,400 | 605億1038万 | -1.96% | 17.3 | 1.86 |
| 03/01 | 1,028 | 1,028 | 1,006 | 1,010 | -2.04% | 430,600 | 609億3269万 | -1.37% | 17.42 | 1.87 |
| 02/29 | 1,014 | 1,035 | 1,014 | 1,031 | +1.58% | 550,300 | 621億9961万 | +0.68% | 17.78 | 1.91 |
| 02/28 | 1,009 | 1,020 | 1,009 | 1,015 | +0.5% | 233,400 | 612億3434万 | -0.78% | 17.51 | 1.88 |
| 02/27 | 1,015 | 1,017 | 1,007 | 1,010 | -0.49% | 170,000 | 609億3269万 | -1.27% | 17.42 | 1.87 |
| 02/26 | 1,002 | 1,020 | 997 | 1,015 | +1.91% | 458,200 | 612億3434万 | -0.78% | 17.51 | 1.88 |
| 02/22 | 1,004 | 1,006 | 995 | 996 | -0.3% | 437,000 | 600億8808万 | -2.64% | 17.18 | 1.85 |
| 02/21 | 1,001 | 1,005 | 997 | 999 | -0.4% | 321,400 | 602億6907万 | -2.35% | 17.23 | 1.85 |
| 02/20 | 1,015 | 1,019 | 998 | 1,003 | -1.08% | 352,700 | 605億1038万 | -1.96% | 17.3 | 1.86 |
| 02/19 | 1,001 | 1,018 | 988 | 1,014 | +1.2% | 610,400 | 611億7401万 | -0.98% | 17.49 | 1.88 |
| 02/16 | 988 | 1,006 | 983 | 1,002 | +0.8% | 446,700 | 604億5005万 | -2.24% | 17.28 | 1.86 |
| 02/15 | 1,008 | 1,009 | 983 | 994 | -0.4% | 540,400 | 599億6742万 | -3.21% | 17.14 | 1.84 |
| 02/14 | 1,013 | 1,022 | 988 | 998 | -1.77% | 918,400 | 602億874万 | -2.92% | 17.21 | 1.85 |
| 02/13 | 1,020 | 1,033 | 1,006 | 1,016 | -5.58% | 1,922,700 | 612億9467万 | -1.17% | 17.52 | 1.89 |
| 02/09 | 1,080 | 1,089 | 1,071 | 1,076 | +0.09% | 813,200 | 649億1443万 | +4.67% | 18.56 | 2 |
| 02/08 | 1,056 | 1,076 | 1,040 | 1,075 | +2.97% | 711,200 | 648億5410万 | +4.78% | 18.54 | 1.99 |
| 02/07 | 1,056 | 1,061 | 1,040 | 1,044 | -1.04% | 361,900 | 629億8389万 | +2.05% | 18.01 | 1.94 |
| 02/06 | 1,060 | 1,061 | 1,049 | 1,055 | 0% | 313,400 | 636億4751万 | +3.23% | 18.2 | 1.96 |
| 02/05 | 1,052 | 1,060 | 1,043 | 1,055 | +0.67% | 444,300 | 636億4751万 | +3.63% | 18.2 | 1.96 |
| 02/02 | 1,037 | 1,048 | 1,030 | 1,048 | +1.26% | 444,700 | 632億2521万 | +3.25% | 18.07 | 1.94 |
| 02/01 | 1,034 | 1,051 | 1,030 | 1,035 | +0.68% | 527,900 | 624億4092万 | +2.37% | 17.85 | 1.92 |
| 01/31 | 1,021 | 1,028 | 1,013 | 1,028 | +0.19% | 321,100 | 620億1862万 | +1.88% | 17.73 | 1.91 |
| 01/30 | 1,018 | 1,027 | 1,013 | 1,026 | +0.59% | 324,300 | 618億9796万 | +1.89% | 17.7 | 1.9 |
| 01/29 | 1,020 | 1,022 | 1,013 | 1,020 | +0.49% | 261,300 | 615億3598万 | +1.39% | 17.59 | 1.89 |
| 01/26 | 1,014 | 1,026 | 1,014 | 1,015 | -0.59% | 290,300 | 612億3434万 | +1.1% | 17.51 | 1.88 |
| 01/25 | 1,019 | 1,025 | 1,013 | 1,021 | +0.39% | 222,800 | 615億9631万 | +1.79% | 17.61 | 1.89 |
| 01/24 | 1,011 | 1,022 | 1,009 | 1,017 | +0.69% | 257,900 | 613億5499万 | +1.4% | 17.54 | 1.89 |
| 01/23 | 1,020 | 1,027 | 1,006 | 1,010 | -0.49% | 396,900 | 609億3269万 | +0.9% | 17.42 | 1.87 |
| 01/22 | 1,008 | 1,018 | 1,004 | 1,015 | +1.3% | 248,200 | 612億3434万 | +1.5% | 17.51 | 1.88 |
| 01/19 | 1,010 | 1,015 | 1,000 | 1,002 | +0.3% | 324,200 | 604億5005万 | +0.3% | 17.28 | 1.86 |
| 01/18 | 1,000 | 1,007 | 992 | 999 | -0.3% | 514,000 | 602億6907万 | 0% | 17.23 | 1.85 |
| 01/17 | 1,017 | 1,020 | 1,002 | 1,002 | -1.09% | 587,500 | 604億5005万 | +0.3% | 17.28 | 1.86 |
| 01/16 | 1,022 | 1,023 | 1,009 | 1,013 | -1.17% | 378,300 | 611億1368万 | +1.5% | 17.47 | 1.88 |
| 01/15 | 1,029 | 1,030 | 1,019 | 1,025 | -1.06% | 290,500 | 618億3763万 | +2.81% | 17.68 | 1.9 |
| 01/12 | 1,045 | 1,046 | 1,022 | 1,036 | -0.19% | 483,300 | 625億125万 | +4.12% | 17.87 | 1.92 |
| 01/11 | 1,030 | 1,044 | 1,026 | 1,038 | +1.47% | 581,800 | 626億2191万 | +4.64% | 17.9 | 1.93 |
| 01/10 | 1,028 | 1,030 | 1,018 | 1,023 | +1.29% | 547,900 | 617億1697万 | +3.44% | 17.64 | 1.9 |
| 01/09 | 1,008 | 1,015 | 999 | 1,010 | +1% | 367,600 | 609億3269万 | +2.33% | 17.42 | 1.87 |
| 01/05 | 1,030 | 1,031 | 1,000 | 1,000 | -2.91% | 466,200 | 603億2940万 | +1.42% | 17.25 | 1.86 |
| 01/04 | 992 | 1,030 | 989 | 1,030 | +1.58% | 547,600 | 621億3928万 | +4.57% | 17.76 | 1.91 |
| 2023 | ||||||||||
| 12/29 | 1,008 | 1,022 | 1,001 | 1,014 | +1.2% | 592,100 | 611億7401万 | +3.15% | 17.49 | 1.9 |
| 12/28 | 978 | 1,002 | 973 | 1,002 | +3.09% | 569,300 | 604億5005万 | +1.93% | 17.28 | 1.87 |
| 12/27 | 968 | 976 | 960 | 972 | +0.83% | 654,100 | 586億4017万 | -1.22% | 16.76 | 1.82 |
| 12/26 | 960 | 969 | 955 | 964 | +0.31% | 605,100 | 581億5754万 | -2.13% | 16.63 | 1.8 |
| 12/25 | 980 | 982 | 956 | 961 | -1.44% | 604,200 | 579億7655万 | -2.73% | 16.57 | 1.8 |
| 12/22 | 987 | 994 | 971 | 975 | -0.91% | 690,700 | 588億2116万 | -1.52% | 16.82 | 1.82 |
| 12/21 | 989 | 991 | 978 | 984 | -0.91% | 505,700 | 593億6412万 | -0.81% | 16.97 | 1.84 |
| 12/20 | 995 | 1,006 | 992 | 993 | +0.91% | 675,500 | 599億709万 | 0% | 17.13 | 1.86 |
| 12/19 | 990 | 995 | 981 | 984 | -1.01% | 462,800 | 593億6412万 | -1.2% | 16.97 | 1.84 |
| 12/18 | 998 | 1,005 | 982 | 994 | -0.7% | 342,400 | 599億6742万 | -0.5% | 17.14 | 1.86 |
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 | 19 463 6/15 | 7 195 5/28 190 5/25 他8件 | 153,142,500 6,125,700 6/15 | - | - | +78.15% 6/14 | -26.21% 9/21 |
| 2009年 3月期 | 10 225 5/20 226 5/19 他2件 | 3 99 3/26 99 3/25 他13件 | 18,962,500 758,500 6/3 | - | - | +20.17% 4/30 | -32.61% 10/7 |
| 2010年 3月期 | 18 453 1/26 456 1/25 他2件 | 4 123 6/19 123 6/18 他16件 | 40,317,500 1,612,700 1/12 | - | - | +43.37% 11/4 | -12.88% 2/24 |
| 2011年 3月期 | 58 1,449 1/19 | 13 316 5/26 | 105,822,500 4,232,900 11/10 | 1012億8756万 | 220億8893万 | +34.61% 10/25 | -33.82% 3/15 |
| 2012年 3月期 | 55 1,377 9/1 1,379 8/31 他2件 | 24 615 3/28 615 3/22 他2件 | 121,200,000 4,848,000 7/8 | 966億7405万 | 424億3033万 | +21.49% 5/13 | -17.76% 2/13 |
| 2013年 3月期 | 30 744 4/12 | 13 324 2/18 | 124,157,500 4,966,300 1/31 | 520億686万 | 226億4815万 | +17.15% 6/22 | -22.03% 7/25 |
| 2014年 3月期 | 19 460 1/16 465 1/10 | 11 269 3/24 265 3/20 | 126,590,000 5,063,600 11/18 | 419億9947万 | 245億6142万 | +25.23% 1/9 | -18.42% 2/4 |
| 2015年 3月期 | 21 520 12/18 | 0 12 2/27 10 2/17 他2件 | 3,764,545,000 150,581,800 2/2 | 474億9732万 | 10億9613万 | +2263.27% 12/14 | -94.59% 2/16 |
| 2023年 3月期 | 1,545 12/19 | 1,135 3/16 | 19,136,900 12/14 | 932億892万 | 684億7386万 | +10.46% 5/8 | -10.24% 2/15 |
| 最新 | 847 2024/5/17 | 884,600 | 510億9900万 | -9.89% 940 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 15%（1.15倍）
- 2002/12/30 vs 2001/12/28
- -38%（0.62倍）
- 2003/12/30 vs 2002/12/30
- -1%（0.99倍）
- 2004/12/30 vs 2003/12/30
- 213%（3.13倍）
- 2005/12/30 vs 2004/12/30
- -33%（0.67倍）
- 2006/12/29 vs 2005/12/30
- -70%（0.3倍）
- 2007/12/28 vs 2006/12/29
- 37%（1.37倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- 275%（3.75倍）
- 2010/12/30 vs 2009/12/30
- 201%（3.01倍）
- 2011/12/30 vs 2010/12/30
- -14%（0.86倍）
- 2012/12/28 vs 2011/12/30
- -52%（0.48倍）
- 2013/12/30 vs 2012/12/28
- -21%（0.79倍）
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/05/17 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
0円（2015/02/27） - 176358%（1764.58倍）
847円（5/17）