株価チャート
株価
5/17
- 前日 (5/16)
- 827
- 始値
- 822
- 高値
- 838
- 安値
- 822
- 終値 +1.09%
- 836
- 出来高 -42.2%
- 6,300
乖離率
- 株価（5日）
移動平均値 - -1.18%
846 - 株価（25日）
移動平均値 - -5.32%
883 - 出来高（5日）
移動平均値 - -87.44%
50,140
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 | 822 | 838 | 822 | 836 | +1.09% | 6,300 | 112億9436万 | -5.32% | 21.01 | 1.17 |
| 05/16 | 830 | 838 | 821 | 827 | -0.36% | 10,900 | 111億7277万 | -6.55% | 20.78 | 1.16 |
| 05/15 | 830 | 844 | 825 | 830 | -0.6% | 20,200 | 112億1330万 | -6.43% | 20.86 | 1.16 |
| 05/14 | 811 | 839 | 806 | 835 | -7.33% | 169,000 | 112億8085万 | -6.07% | 20.98 | 1.17 |
| 05/13 | 899 | 901 | 883 | 901 | +0.56% | 44,300 | 121億7251万 | +1.12% | 22.64 | 1.26 |
| 05/10 | 903 | 903 | 896 | 896 | -0.55% | 2,800 | 121億496万 | +0.67% | 22.52 | 1.25 |
| 05/09 | 900 | 902 | 897 | 901 | 0% | 6,000 | 121億7251万 | +1.35% | 22.64 | 1.26 |
| 05/08 | 905 | 908 | 898 | 901 | -0.44% | 8,800 | 121億7251万 | +1.46% | 22.64 | 1.26 |
| 05/07 | 900 | 908 | 889 | 905 | +0.56% | 19,700 | 122億2655万 | +1.91% | 22.74 | 1.26 |
| 05/02 | 900 | 900 | 892 | 900 | -0.44% | 13,100 | 121億5900万 | +1.47% | 22.62 | 1.26 |
| 05/01 | 900 | 904 | 892 | 904 | -0.22% | 10,000 | 122億1304万 | +1.92% | 22.72 | 1.26 |
| 04/30 | 902 | 907 | 894 | 906 | +0.55% | 13,000 | 122億4006万 | +2.14% | 22.77 | 1.27 |
| 04/26 | 893 | 904 | 893 | 901 | 0% | 4,900 | 121億7251万 | +1.58% | 22.64 | 1.26 |
| 04/25 | 891 | 902 | 889 | 901 | +0.11% | 8,000 | 121億7251万 | +1.58% | 22.64 | 1.26 |
| 04/24 | 888 | 900 | 887 | 900 | +1.47% | 7,400 | 121億5900万 | +1.47% | 22.62 | 1.26 |
| 04/23 | 889 | 889 | 880 | 887 | +1.37% | 3,200 | 119億8337万 | 0% | 22.29 | 1.24 |
| 04/22 | 862 | 880 | 862 | 875 | +1.98% | 4,400 | 118億2125万 | -1.57% | 21.99 | 1.22 |
| 04/19 | 874 | 875 | 850 | 858 | -1.83% | 49,700 | 115億9158万 | -3.6% | 21.56 | 1.2 |
| 04/18 | 872 | 882 | 872 | 874 | +0.34% | 12,000 | 118億774万 | -2.02% | 21.96 | 1.22 |
| 04/17 | 878 | 878 | 863 | 871 | -0.91% | 11,100 | 117億6721万 | -2.46% | 21.89 | 1.22 |
| 04/16 | 905 | 905 | 879 | 879 | -1.9% | 60,900 | 118億7529万 | -1.68% | 22.09 | 1.23 |
| 04/15 | 898 | 898 | 891 | 896 | -0.44% | 7,200 | 121億496万 | +0.22% | 22.52 | 1.25 |
| 04/12 | 898 | 907 | 893 | 900 | +1.24% | 12,600 | 121億5900万 | +0.56% | 22.62 | 1.26 |
| 04/11 | 890 | 893 | 889 | 889 | -0.34% | 4,600 | 120億1039万 | -0.67% | 22.34 | 1.24 |
| 04/10 | 890 | 897 | 890 | 892 | +0.45% | 7,400 | 120億5092万 | -0.34% | 22.42 | 1.25 |
| 04/09 | 894 | 895 | 888 | 888 | -0.45% | 6,200 | 119億9688万 | -0.78% | 22.32 | 1.24 |
| 04/08 | 884 | 892 | 881 | 892 | +1.94% | 13,400 | 120億5092万 | -0.34% | 22.42 | 1.25 |
| 04/05 | 869 | 879 | 869 | 875 | -0.68% | 12,000 | 118億2125万 | -2.34% | 21.99 | 1.22 |
| 04/04 | 883 | 883 | 872 | 881 | +0.8% | 3,400 | 119億231万 | -1.78% | 22.14 | 1.23 |
| 04/03 | 870 | 882 | 868 | 874 | -0.11% | 11,300 | 118億774万 | -2.67% | 21.96 | 1.22 |
| 04/02 | 889 | 889 | 875 | 875 | -1.13% | 6,800 | 118億2125万 | -2.67% | 21.99 | 1.22 |
| 04/01 | 890 | 892 | 881 | 885 | -0.34% | 13,300 | 119億5635万 | -1.67% | 22.24 | 1.24 |
| 03/29 | 887 | 893 | 886 | 888 | 0% | 6,400 | 119億9688万 | -1.44% | 16.84 | 1.24 |
| 03/28 | 880 | 891 | 875 | 888 | -1% | 26,200 | 119億9688万 | -1.55% | 16.84 | 1.24 |
| 03/27 | 896 | 904 | 895 | 897 | +0.11% | 18,100 | 121億1847万 | -0.66% | 17.01 | 1.25 |
| 03/26 | 900 | 900 | 890 | 896 | -0.67% | 18,600 | 121億496万 | -0.78% | 16.99 | 1.25 |
| 03/25 | 904 | 915 | 894 | 902 | 0% | 27,200 | 121億8602万 | -0.11% | 17.11 | 1.26 |
| 03/22 | 912 | 913 | 897 | 902 | -0.66% | 46,500 | 121億8602万 | 0% | 17.11 | 1.26 |
| 03/21 | 908 | 916 | 908 | 908 | -0.33% | 35,100 | 122億6708万 | +0.67% | 17.22 | 1.27 |
| 03/19 | 932 | 932 | 899 | 911 | -2.46% | 35,600 | 123億761万 | +1.11% | 17.28 | 1.27 |
| 03/18 | 908 | 934 | 902 | 934 | +3.2% | 73,200 | 126億1834万 | +3.78% | 17.72 | 1.3 |
| 03/15 | 895 | 908 | 894 | 905 | +0.89% | 22,100 | 122億2655万 | +0.78% | 17.17 | 1.26 |
| 03/14 | 891 | 907 | 889 | 897 | +0.67% | 5,500 | 121億1847万 | -0.11% | 17.01 | 1.25 |
| 03/13 | 897 | 901 | 888 | 891 | -0.45% | 7,300 | 120億3741万 | -0.67% | 16.9 | 1.24 |
| 03/12 | 890 | 902 | 890 | 895 | 0% | 3,300 | 120億9145万 | -0.22% | 16.98 | 1.25 |
| 03/11 | 898 | 904 | 894 | 895 | -1% | 8,100 | 120億9145万 | -0.33% | 16.98 | 1.25 |
| 03/08 | 901 | 910 | 901 | 904 | +0.44% | 4,500 | 122億1304万 | +0.78% | 17.15 | 1.26 |
| 03/07 | 903 | 908 | 898 | 900 | 0% | 9,100 | 121億5900万 | +0.33% | 17.07 | 1.26 |
| 03/06 | 893 | 904 | 892 | 900 | +0.67% | 47,200 | 121億5900万 | +0.22% | 17.07 | 1.26 |
| 03/05 | 890 | 901 | 887 | 894 | +0.34% | 5,800 | 120億7794万 | -0.56% | 16.96 | 1.25 |
| 03/04 | 906 | 907 | 890 | 891 | -1.66% | 7,200 | 120億3741万 | -1% | 16.9 | 1.24 |
| 03/01 | 905 | 907 | 899 | 906 | +0.67% | 2,500 | 122億4006万 | +0.67% | 17.18 | 1.27 |
| 02/29 | 910 | 911 | 900 | 900 | -0.99% | 13,300 | 121億5900万 | 0% | 17.07 | 1.26 |
| 02/28 | 898 | 909 | 896 | 909 | +1.22% | 8,600 | 122億8059万 | +1.11% | 17.24 | 1.27 |
| 02/27 | 908 | 909 | 898 | 898 | -1.1% | 14,700 | 121億3198万 | 0% | 17.03 | 1.25 |
| 02/26 | 906 | 912 | 902 | 908 | +0.22% | 28,300 | 122億6708万 | +1.34% | 17.22 | 1.27 |
| 02/22 | 918 | 918 | 906 | 906 | -1.31% | 15,100 | 122億4006万 | +1.46% | 17.18 | 1.27 |
| 02/21 | 898 | 919 | 897 | 918 | +2.34% | 20,000 | 124億218万 | +3.15% | 17.41 | 1.28 |
| 02/20 | 904 | 907 | 897 | 897 | -0.66% | 15,300 | 121億1847万 | +1.13% | 17.01 | 1.25 |
| 02/19 | 902 | 906 | 893 | 903 | +0.78% | 11,000 | 121億9953万 | +2.03% | 17.13 | 1.26 |
| 02/16 | 898 | 905 | 890 | 896 | +0.22% | 17,400 | 121億496万 | +1.47% | 16.99 | 1.25 |
| 02/15 | 892 | 894 | 881 | 894 | +1.02% | 14,500 | 120億7794万 | +1.48% | 16.96 | 1.25 |
| 02/14 | 894 | 894 | 885 | 885 | -0.11% | 8,000 | 119億5635万 | +0.57% | 16.79 | 1.24 |
| 02/13 | 886 | 896 | 882 | 886 | +0.23% | 20,800 | 119億6986万 | +0.8% | 16.8 | 1.24 |
| 02/09 | 894 | 894 | 880 | 884 | -0.56% | 16,100 | 119億4284万 | +0.8% | 16.77 | 1.24 |
| 02/08 | 894 | 900 | 889 | 889 | -0.56% | 13,100 | 120億1039万 | +1.6% | 16.86 | 1.24 |
| 02/07 | 892 | 900 | 888 | 894 | +0.22% | 11,300 | 120億7794万 | +2.52% | 16.96 | 1.25 |
| 02/06 | 888 | 896 | 888 | 892 | 0% | 13,900 | 120億5092万 | +2.65% | 16.92 | 1.25 |
| 02/05 | 911 | 911 | 890 | 892 | -0.89% | 31,200 | 120億5092万 | +2.88% | 16.92 | 1.25 |
| 02/02 | 899 | 913 | 892 | 900 | +2.04% | 36,100 | 121億5900万 | +4.17% | 17.07 | 1.26 |
| 02/01 | 903 | 904 | 882 | 882 | -2.86% | 45,200 | 119億1582万 | +2.56% | 16.73 | 1.23 |
| 01/31 | 902 | 914 | 865 | 908 | -1.41% | 185,200 | 122億6708万 | +5.83% | 17.22 | 1.27 |
| 01/30 | 934 | 939 | 909 | 921 | -0.22% | 142,100 | 124億4271万 | +7.85% | 17.47 | 1.29 |
| 01/29 | 913 | 932 | 902 | 923 | +0.76% | 51,900 | 124億6973万 | +8.59% | 17.51 | 1.29 |
| 01/26 | 910 | 918 | 898 | 916 | +1.22% | 16,200 | 123億7516万 | +8.27% | 17.37 | 1.28 |
| 01/25 | 919 | 934 | 900 | 905 | +0.22% | 36,900 | 122億2655万 | +7.35% | 17.17 | 1.26 |
| 01/24 | 870 | 913 | 870 | 903 | +2.96% | 37,300 | 121億9953万 | +7.63% | 17.13 | 1.26 |
| 01/23 | 861 | 898 | 861 | 877 | +1.86% | 50,700 | 118億4827万 | +4.9% | 16.63 | 1.23 |
| 01/22 | 867 | 867 | 852 | 861 | +1.53% | 24,400 | 116億3211万 | +3.36% | 16.33 | 1.2 |
| 01/19 | 856 | 856 | 844 | 848 | +0.47% | 21,100 | 114億5648万 | +2.05% | 16.08 | 1.18 |
| 01/18 | 845 | 846 | 840 | 844 | 0% | 6,500 | 114億244万 | +1.81% | 16.01 | 1.18 |
| 01/17 | 844 | 845 | 839 | 844 | +0.48% | 7,100 | 114億244万 | +2.18% | 16.01 | 1.18 |
| 01/16 | 847 | 849 | 838 | 840 | -0.59% | 8,400 | 113億4840万 | +1.82% | 15.93 | 1.17 |
| 01/15 | 849 | 853 | 841 | 845 | +0.12% | 10,300 | 114億1595万 | +2.67% | 16.03 | 1.18 |
| 01/12 | 854 | 855 | 843 | 844 | -1.06% | 7,400 | 114億244万 | +2.68% | 16.01 | 1.18 |
| 01/11 | 858 | 859 | 842 | 853 | -0.58% | 13,500 | 115億2403万 | +3.9% | 16.18 | 1.19 |
| 01/10 | 857 | 865 | 850 | 858 | +0.23% | 18,600 | 115億9158万 | +4.76% | 16.27 | 1.2 |
| 01/09 | 847 | 856 | 838 | 856 | +2.39% | 26,300 | 115億6456万 | +4.77% | 16.24 | 1.2 |
| 01/05 | 836 | 845 | 836 | 836 | -0.12% | 11,700 | 112億9436万 | +2.58% | 15.86 | 1.17 |
| 01/04 | 820 | 838 | 819 | 837 | +1.45% | 18,500 | 113億787万 | +2.83% | 15.88 | 1.17 |
| 2023 | ||||||||||
| 12/29 | 830 | 830 | 825 | 825 | -0.12% | 5,800 | 111億4575万 | +1.6% | 15.65 | 1.19 |
| 12/28 | 822 | 829 | 822 | 826 | +0.61% | 4,400 | 111億5926万 | +1.85% | 15.67 | 1.19 |
| 12/27 | 823 | 824 | 820 | 821 | +0.37% | 5,800 | 110億9171万 | +1.36% | 15.57 | 1.18 |
| 12/26 | 815 | 818 | 810 | 818 | +0.12% | 15,200 | 110億5118万 | +1.11% | 15.51 | 1.18 |
| 12/25 | 816 | 819 | 815 | 817 | -0.37% | 6,200 | 110億3767万 | +1.11% | 15.5 | 1.17 |
| 12/22 | 825 | 825 | 815 | 820 | +0.24% | 5,700 | 110億7820万 | +1.74% | 15.55 | 1.18 |
| 12/21 | 818 | 823 | 813 | 818 | -0.12% | 4,000 | 110億5118万 | +1.74% | 15.51 | 1.18 |
| 12/20 | 834 | 834 | 819 | 819 | -1.44% | 7,300 | 110億6469万 | +2.12% | 15.53 | 1.18 |
| 12/19 | 834 | 834 | 821 | 831 | -0.36% | 9,000 | 112億2681万 | +3.88% | 15.76 | 1.19 |
| 12/18 | 817 | 834 | 812 | 834 | +3.09% | 26,200 | 112億6734万 | +4.64% | 15.82 | 1.2 |
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 | 440 4/7 | 329 9/25 | 39,000 3/2 | - | - | +10.55% 7/11 | -13.39% 6/6 |
| 2008年 3月期 | 369 7/10 | 282 3/26 | 30,000 1/21 | - | - | +8.8% 5/13 | -12.42% 1/23 |
| 2009年 3月期 | 349 7/3 | 268 3/25 3/24 | 28,000 3/25 | - | - | +9.94% 7/3 | -13.35% 10/10 |
| 2010年 3月期 | 317 7/9 | 267 4/7 | 17,000 7/2 | - | - | +9.85% 6/25 | -7.89% 11/6 |
| 2011年 3月期 | 305 2/25 | 241 10/28 | 16,000 7/9 | 42億5475万 | 33億6195万 | +9.93% 1/25 | -9.37% 10/28 |
| 2012年 3月期 | 313 12/22 | 248 11/11 9/27 | 16,000 7/11 | 43億6635万 | 34億5960万 | +8.98% 7/7 | -10.95% 9/27 |
| 2013年 3月期 | 334 1/31 | 237 6/7 | 15,000 1/31 | 46億5930万 | 33億615万 | +41.8% 5/16 | -5.07% 7/26 |
| 2014年 3月期 | 480 5/16 | 275 8/19 | 322,000 5/16 | 66億9600万 | 38億3625万 | +12.02% 5/21 | -14.84% 6/7 |
| 2015年 3月期 | 350 7/10 7/8 | 308 12/18 12/17 | 17,000 2/23 | 48億8250万 | 42億9660万 | +7% 2/25 | -3.66% 10/14 |
| 2016年 3月期 | 509 1/8 | 318 2/12 9/9 | 287,600 12/10 | 71億55万 | 44億3610万 | +22.34% 12/10 | -22.47% 2/12 |
| 2017年 3月期 | 1,330 11/17 | 340 5/27 | 2,813,300 11/17 | 185億5350万 | 47億4300万 | +83.42% 10/19 | -18.18% 12/22 |
| 2018年 3月期 | 1,509 3/15 | 687 4/17 4/13 | 316,700 3/15 | 210億5055万 | 95億8365万 | +40.48% 3/15 | -14.68% 4/11 |
| 2019年 3月期 | 1,304 4/27 | 708 3/28 | 98,500 4/27 | 181億9080万 | 98億7660万 | +17.34% 5/10 | -11.34% 12/25 |
| 2020年 3月期 | 869 4/17 | 317 3/23 | 77,300 3/16 | 121億2255万 | 44億2215万 | +20.48% 1/14 | -42% 3/19 |
| 2021年 3月期 | 575 6/8 | 335 4/3 | 195,500 6/5 | 80億2125万 | 46億7325万 | +30.86% 6/8 | -9.38% 7/31 |
| 2022年 3月期 | 668 6/10 | 490 3/8 | 316,700 6/10 | 93億1860万 | 68億3550万 | +10.91% 6/10 | -13.69% 12/2 |
| 2023年 3月期 | 948 10/11 | 525 4/27 | 304,500 10/11 | 132億2460万 | 73億2375万 | +24.11% 10/13 | -9.39% 11/14 |
| 2024年 3月期 | 980 5/9 | 740 11/13 | 185,200 1/31 | 132億3980万 | 99億9740万 | +9.94% 6/22 | -11.69% 11/13 |
| 最新 | 836 2024/5/17 | 6,300 | 112億9436万 | -5.32% 883 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- 8%（1.08倍）
- 2003/12/25 vs 2002/12/30
- 0%（1倍）
- 2004/12/29 vs 2003/12/25
- -1%（0.99倍）
- 2005/12/30 vs 2004/12/29
- 20%（1.2倍）
- 2006/12/28 vs 2005/12/30
- 5%（1.05倍）
- 2007/12/28 vs 2006/12/28
- -4%（0.96倍）
- 2008/12/30 vs 2007/12/28
- -10%（0.9倍）
- 2009/12/28 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/24 vs 2009/12/28
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/24
- 0%（1倍）
- 2012/12/26 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/27 vs 2012/12/26
- 20%（1.2倍）
- 2014/12/30 vs 2013/12/27
- 0%（1倍）
- 2015/12/30 vs 2014/12/30
- 34%（1.34倍）
- 2016/12/30 vs 2015/12/30
- 89%（1.89倍）
- 2017/12/29 vs 2016/12/30
- 22%（1.22倍）
- 2018/12/28 vs 2017/12/29
- -22%（0.78倍）
- 2019/12/30 vs 2018/12/28
- -14%（0.86倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/05/17 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
190円（2001/12/20） - 340%（4.4倍）
836円（5/17）