株価チャート
株価
5/8
- 前日 (5/7)
- 778
- 始値
- 777
- 高値
- 778
- 安値
- 769
- 終値 -1.03%
- 770
- 出来高 -36.47%
- 5,400
乖離率
- 株価（5日）
移動平均値 - +0.79%
764 - 株価（25日）
移動平均値 - -1.03%
778 - 出来高（5日）
移動平均値 - -1.1%
5,460
2023/12/07～2024/05/08
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 | ||||||||||
| 05/08 | 777 | 778 | 769 | 770 | -1.03% | 5,400 | 38億671万 | -1.03% | 7.94 | 0.63 |
| 05/07 | 760 | 778 | 760 | 778 | +2.77% | 8,500 | 38億4626万 | +0.13% | 8.03 | 0.64 |
| 05/02 | 754 | 758 | 754 | 757 | +0.4% | 3,000 | 37億4244万 | -2.32% | 7.81 | 0.62 |
| 05/01 | 764 | 764 | 754 | 754 | -0.92% | 5,000 | 37億2761万 | -2.58% | 7.78 | 0.62 |
| 04/30 | 757 | 772 | 756 | 761 | +0.66% | 5,400 | 37億6221万 | -1.55% | 7.85 | 0.62 |
| 04/26 | 782 | 782 | 744 | 756 | -1.43% | 21,600 | 37億3749万 | -2.2% | 7.8 | 0.62 |
| 04/25 | 772 | 772 | 767 | 767 | -0.52% | 3,900 | 37億9187万 | -0.65% | 7.91 | 0.63 |
| 04/24 | 782 | 783 | 771 | 771 | -0.39% | 2,800 | 38億1165万 | 0% | 7.95 | 0.63 |
| 04/23 | 772 | 783 | 770 | 774 | +0.26% | 6,300 | 38億2648万 | +0.65% | 7.98 | 0.63 |
| 04/22 | 757 | 772 | 757 | 772 | +1.31% | 3,700 | 38億1659万 | +0.65% | 7.96 | 0.63 |
| 04/19 | 780 | 780 | 753 | 762 | -1.93% | 12,300 | 37億6716万 | -0.39% | 7.86 | 0.62 |
| 04/18 | 768 | 788 | 762 | 777 | +1.3% | 6,100 | 38億4131万 | +1.83% | 8.02 | 0.63 |
| 04/17 | 770 | 778 | 763 | 767 | -0.39% | 5,400 | 37億9187万 | +0.92% | 7.91 | 0.63 |
| 04/16 | 769 | 777 | 765 | 770 | -1.28% | 15,000 | 38億671万 | +1.72% | 7.94 | 0.63 |
| 04/15 | 776 | 790 | 770 | 780 | -1.27% | 20,500 | 38億5614万 | +3.45% | 8.05 | 0.64 |
| 04/12 | 795 | 802 | 788 | 790 | -1.86% | 19,800 | 39億558万 | +5.19% | 8.15 | 0.65 |
| 04/11 | 812 | 813 | 800 | 805 | -0.98% | 19,300 | 39億7974万 | +7.62% | 8.3 | 0.66 |
| 04/10 | 809 | 813 | 805 | 813 | +0.25% | 6,600 | 40億1929万 | +9.42% | 8.39 | 0.66 |
| 04/09 | 824 | 824 | 803 | 811 | +0.25% | 23,400 | 40億940万 | +9.74% | 8.37 | 0.66 |
| 04/08 | 808 | 813 | 802 | 809 | +1.13% | 9,300 | 39億9951万 | +10.22% | 8.35 | 0.66 |
| 04/05 | 812 | 813 | 785 | 800 | -1.6% | 28,900 | 39億5502万 | +9.59% | 8.25 | 0.65 |
| 04/04 | 795 | 813 | 790 | 813 | +2.91% | 48,000 | 40億1929万 | +11.98% | 8.39 | 0.66 |
| 04/03 | 772 | 790 | 762 | 790 | +3.95% | 26,100 | 39億558万 | +9.42% | 8.15 | 0.65 |
| 04/02 | 758 | 768 | 755 | 760 | +1.2% | 13,600 | 37億5727万 | +5.85% | 7.84 | 0.62 |
| 04/01 | 757 | 761 | 743 | 751 | +1.49% | 16,700 | 37億1277万 | +4.89% | 7.75 | 0.61 |
| 03/29 | 735 | 740 | 731 | 740 | +1.37% | 2,500 | 36億5839万 | +3.64% | 7.63 | 0.6 |
| 03/28 | 735 | 740 | 729 | 730 | -0.68% | 5,500 | 36億895万 | +2.53% | 7.53 | 0.6 |
| 03/27 | 738 | 738 | 730 | 735 | +0.27% | 8,300 | 36億3367万 | +3.38% | 7.58 | 0.6 |
| 03/26 | 738 | 738 | 732 | 733 | -0.54% | 8,000 | 36億2379万 | +3.39% | 7.56 | 0.6 |
| 03/25 | 741 | 745 | 737 | 737 | -0.41% | 14,000 | 36億4356万 | +4.24% | 7.6 | 0.6 |
| 03/22 | 750 | 753 | 726 | 740 | -1.2% | 13,100 | 36億5839万 | +4.96% | 7.63 | 0.6 |
| 03/21 | 725 | 757 | 725 | 749 | +3.45% | 35,100 | 37億289万 | +6.54% | 7.73 | 0.61 |
| 03/19 | 718 | 724 | 716 | 724 | +0.84% | 7,400 | 35億7929万 | +3.43% | 7.47 | 0.59 |
| 03/18 | 712 | 719 | 712 | 718 | +0.84% | 6,000 | 35億4963万 | +2.72% | 7.41 | 0.59 |
| 03/15 | 715 | 717 | 709 | 712 | +0.14% | 6,900 | 35億1997万 | +2.15% | 7.35 | 0.58 |
| 03/14 | 705 | 715 | 705 | 711 | +1.28% | 7,300 | 35億1502万 | +2.01% | 7.34 | 0.58 |
| 03/13 | 708 | 710 | 702 | 702 | -0.71% | 11,300 | 34億7053万 | +0.86% | 7.24 | 0.57 |
| 03/12 | 700 | 707 | 699 | 707 | +1% | 8,800 | 34億9525万 | +1.73% | 7.29 | 0.58 |
| 03/11 | 697 | 704 | 697 | 700 | -0.43% | 5,200 | 34億6064万 | +0.86% | 7.22 | 0.57 |
| 03/08 | 695 | 703 | 695 | 703 | +1.15% | 8,800 | 34億7547万 | +1.59% | 7.25 | 0.57 |
| 03/07 | 704 | 704 | 695 | 695 | -0.57% | 8,800 | 34億3592万 | +0.58% | 7.17 | 0.57 |
| 03/06 | 697 | 703 | 697 | 699 | +0.14% | 8,100 | 34億5570万 | +1.3% | 7.21 | 0.57 |
| 03/05 | 704 | 704 | 697 | 698 | -0.71% | 6,900 | 34億5075万 | +1.31% | 7.2 | 0.57 |
| 03/04 | 698 | 703 | 697 | 703 | +0.72% | 4,900 | 34億7547万 | +2.18% | 7.25 | 0.57 |
| 03/01 | 704 | 704 | 696 | 698 | -0.57% | 9,100 | 34億5075万 | +1.6% | 7.2 | 0.57 |
| 02/29 | 699 | 702 | 696 | 702 | 0% | 2,900 | 34億7053万 | +2.33% | 7.24 | 0.57 |
| 02/28 | 699 | 702 | 695 | 702 | +0.57% | 3,300 | 34億7053万 | +2.48% | 7.24 | 0.57 |
| 02/27 | 709 | 709 | 695 | 698 | -1.55% | 15,000 | 34億5075万 | +2.05% | 7.2 | 0.57 |
| 02/26 | 701 | 709 | 701 | 709 | +1.14% | 11,300 | 35億514万 | +3.96% | 7.31 | 0.58 |
| 02/22 | 697 | 702 | 694 | 701 | +0.72% | 8,200 | 34億6558万 | +3.09% | 7.23 | 0.57 |
| 02/21 | 691 | 699 | 690 | 696 | +0.58% | 5,800 | 34億4087万 | +2.5% | 7.18 | 0.57 |
| 02/20 | 696 | 704 | 692 | 692 | -0.14% | 13,300 | 34億2109万 | +2.06% | 7.14 | 0.57 |
| 02/19 | 693 | 700 | 690 | 693 | +0.58% | 6,800 | 34億2603万 | +2.51% | 7.15 | 0.57 |
| 02/16 | 668 | 690 | 668 | 689 | +1.77% | 14,600 | 34億626万 | +2.07% | 7.11 | 0.56 |
| 02/15 | 699 | 699 | 667 | 677 | -1.74% | 49,500 | 33億4693万 | +0.45% | 6.98 | 0.55 |
| 02/14 | 687 | 689 | 666 | 689 | +0.15% | 19,500 | 34億626万 | +2.23% | 7.11 | 0.56 |
| 02/13 | 687 | 704 | 683 | 688 | +0.29% | 33,200 | 34億132万 | +2.38% | 7.1 | 0.56 |
| 02/09 | 682 | 697 | 678 | 686 | 0% | 13,400 | 33億9143万 | +2.24% | 7.08 | 0.56 |
| 02/08 | 700 | 700 | 686 | 686 | -2% | 10,900 | 33億9143万 | +2.39% | 7.08 | 0.56 |
| 02/07 | 684 | 720 | 681 | 700 | +2.79% | 28,400 | 34億6064万 | +4.63% | 7.22 | 0.57 |
| 02/06 | 681 | 683 | 678 | 681 | +0.59% | 9,400 | 33億6671万 | +2.1% | 7.03 | 0.56 |
| 02/05 | 677 | 683 | 677 | 677 | +0.15% | 4,200 | 33億4693万 | +1.65% | 6.98 | 0.55 |
| 02/02 | 673 | 677 | 673 | 676 | +0.45% | 6,000 | 33億4199万 | +1.65% | 6.97 | 0.55 |
| 02/01 | 673 | 676 | 672 | 673 | +0.15% | 3,700 | 33億2716万 | +1.51% | 6.94 | 0.55 |
| 01/31 | 671 | 674 | 671 | 672 | +0.15% | 2,000 | 33億2222万 | +1.51% | 6.93 | 0.55 |
| 01/30 | 670 | 680 | 670 | 671 | -0.3% | 6,400 | 33億1727万 | +1.51% | 6.92 | 0.55 |
| 01/29 | 671 | 673 | 667 | 673 | +0.3% | 4,300 | 33億2716万 | +2.12% | 6.94 | 0.55 |
| 01/26 | 678 | 679 | 671 | 671 | -1.03% | 3,500 | 33億1727万 | +1.98% | 6.92 | 0.55 |
| 01/25 | 679 | 683 | 678 | 678 | -0.15% | 3,900 | 33億5188万 | +3.35% | 6.99 | 0.55 |
| 01/24 | 671 | 679 | 666 | 679 | +1.19% | 11,500 | 33億5682万 | +3.98% | 7 | 0.55 |
| 01/23 | 667 | 671 | 665 | 671 | +0.75% | 9,000 | 33億1727万 | +3.23% | 6.92 | 0.55 |
| 01/22 | 664 | 667 | 661 | 666 | +0.3% | 4,700 | 32億9255万 | +2.78% | 6.87 | 0.54 |
| 01/19 | 658 | 664 | 654 | 664 | +0.76% | 9,000 | 32億8266万 | +2.95% | 6.85 | 0.54 |
| 01/18 | 664 | 664 | 658 | 659 | -0.3% | 8,900 | 32億5795万 | +2.33% | 6.8 | 0.54 |
| 01/17 | 666 | 669 | 661 | 661 | -0.9% | 6,100 | 32億6783万 | +2.96% | 6.82 | 0.54 |
| 01/16 | 664 | 669 | 664 | 667 | +0.6% | 7,800 | 32億9750万 | +4.22% | 6.88 | 0.54 |
| 01/15 | 661 | 665 | 658 | 663 | +0.76% | 9,300 | 32億7772万 | +3.76% | 6.84 | 0.54 |
| 01/12 | 660 | 665 | 655 | 658 | -1.2% | 17,000 | 32億5300万 | +3.3% | 6.79 | 0.54 |
| 01/11 | 662 | 670 | 659 | 666 | +0.15% | 14,400 | 32億9255万 | +4.72% | 6.87 | 0.54 |
| 01/10 | 660 | 666 | 659 | 665 | +0.76% | 10,500 | 32億8761万 | +4.72% | 6.86 | 0.54 |
| 01/09 | 670 | 670 | 658 | 660 | -0.3% | 13,200 | 32億6289万 | +4.27% | 6.81 | 0.54 |
| 01/05 | 662 | 670 | 660 | 662 | -0.15% | 9,300 | 32億7278万 | +4.75% | 6.83 | 0.54 |
| 01/04 | 669 | 673 | 659 | 663 | +2.79% | 20,400 | 32億7772万 | +5.24% | 6.84 | 0.54 |
| 2023 | ||||||||||
| 12/29 | 652 | 653 | 645 | 645 | -1.07% | 4,800 | 31億8873万 | +2.54% | 6.92 | 0.53 |
| 12/28 | 652 | 654 | 645 | 652 | -0.91% | 5,300 | 32億2334万 | +3.66% | 6.99 | 0.53 |
| 12/27 | 647 | 658 | 647 | 658 | +2.17% | 8,800 | 32億5300万 | +4.94% | 7.05 | 0.54 |
| 12/26 | 651 | 659 | 644 | 644 | 0% | 14,200 | 31億8379万 | +2.88% | 6.9 | 0.53 |
| 12/25 | 640 | 651 | 640 | 644 | +0.63% | 23,500 | 31億8379万 | +3.04% | 6.9 | 0.53 |
| 12/22 | 636 | 641 | 632 | 640 | +0.47% | 5,200 | 31億6401万 | +2.56% | 6.86 | 0.52 |
| 12/21 | 631 | 643 | 631 | 637 | +0.95% | 18,400 | 31億4918万 | +2.08% | 6.83 | 0.52 |
| 12/20 | 629 | 641 | 629 | 631 | -0.63% | 10,200 | 31億1952万 | +1.28% | 6.77 | 0.52 |
| 12/19 | 627 | 636 | 623 | 635 | +1.28% | 10,900 | 31億3930万 | +1.93% | 6.81 | 0.52 |
| 12/18 | 612 | 634 | 611 | 627 | +2.79% | 18,400 | 30億9975万 | +0.48% | 6.72 | 0.51 |
| 12/15 | 608 | 612 | 608 | 610 | +0.49% | 4,000 | 30億1570万 | -2.24% | 6.54 | 0.5 |
| 12/14 | 606 | 609 | 603 | 607 | 0% | 9,600 | 30億87万 | -3.04% | 6.51 | 0.5 |
| 12/13 | 609 | 611 | 605 | 607 | -0.49% | 11,200 | 30億87万 | -3.5% | 6.51 | 0.5 |
| 12/12 | 619 | 620 | 605 | 610 | -1.13% | 21,800 | 30億1570万 | -3.33% | 6.54 | 0.5 |
| 12/11 | 623 | 623 | 612 | 617 | -0.48% | 20,400 | 30億5031万 | -2.68% | 6.62 | 0.5 |
| 12/08 | 624 | 624 | 619 | 620 | -0.64% | 13,500 | 30億6514万 | -2.52% | 6.65 | 0.51 |
| 12/07 | 625 | 627 | 623 | 624 | -0.32% | 2,800 | 30億8491万 | -2.19% | 6.69 | 0.51 |
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 | 290 9/14 9/12 | 137 1/25 | 9,000 9/10 | - | - | +11.68% 9/12 | -29.54% 1/25 |
| 2009年 3月期 | 225 3/30 | 85 9/16 | 15,000 7/18 | - | - | +25.76% 3/30 | -20.1% 7/18 |
| 2010年 3月期 | 345 9/28 | 145 4/22 | 16,000 9/28 | - | - | +25.54% 9/28 | -30.23% 10/23 |
| 2011年 3月期 | 438 3/4 3/3 他3件 | 309 6/16 | 6,000 2/21 | 17億6679万 | 12億4643万 | +10.77% 1/4 | -25.25% 6/23 |
| 2012年 3月期 | 420 5/2 4/26 | 250 3/28 11/7 | 6,000 6/23 | 16億9418万 | 10億844万 | +8.38% 2/1 | -14.51% 4/16 |
| 2013年 3月期 | 1,047 2/28 | 150 10/23 | 393,500 11/16 | 42億2336万 | 6億506万 | +161.14% 2/7 | -24.76% 4/1 |
| 2014年 3月期 | 1,309 6/4 | 270 2/5 | 483,600 8/1 | 52億8021万 | 10億8912万 | +58.48% 6/3 | -27.38% 2/5 |
| 2015年 3月期 | 557 1/5 | 300 5/21 | 871,400 12/30 | 22億4681万 | 12億1013万 | +33.68% 12/30 | -12.06% 10/16 |
| 2016年 3月期 | 464 5/20 | 229 2/12 | 363,200 2/22 | 18億7167万 | 9億2373万 | +28.19% 2/18 | -17.81% 8/26 |
| 2017年 3月期 | 540 2/3 | 223 6/24 | 689,100 2/3 | 21億7824万 | 8億9953万 | +43.54% 12/26 | -11.69% 4/12 |
| 2018年 3月期 | 1,145 1/16 | 395 4/12 | 1,899,000 8/14 | 46億1867万 | 15億9334万 | +44.48% 8/15 | -26.63% 2/14 |
| 2019年 12月期 | 1,776 11/28 | 457 1/4 | 3,708,900 6/24 | 71億6399万 | 18億4343万 | +81.8% 5/21 | -29.8% 6/26 |
| 2020年 12月期 | 1,729 1/22 | 634 3/23 | 628,000 1/22 | 69億7440万 | 25億5741万 | +21.15% 5/11 | -32.18% 3/13 |
| 2021年 12月期 | 1,339 5/31 | 720 4/26 | 937,100 5/10 | 54億123万 | 29億432万 | +49.26% 5/11 | -25.79% 8/20 |
| 2022年 12月期 | 1,064 1/4 | 568 10/5 10/3 | 454,000 4/6 | 50億9930万 | 28億806万 | +20.15% 5/2 | -23.66% 2/24 |
| 2023年 12月期 | 740 1/25 | 578 1/10 1/6 | 170,200 1/25 | 36億5839万 | 28億5750万 | +7.47% 4/19 | -8.45% 5/19 |
| 最新 | 770 2024/5/8 | 5,400 | 38億671万 | -1.03% 778 | |||
年間値上がり率
- 2004/12/27 vs 2003/12/26
- -44%（0.56倍）
- 2005/12/28 vs 2004/12/27
- 24%（1.24倍）
- 2006/12/29 vs 2005/12/28
- -16%（0.84倍）
- 2007/12/28 vs 2006/12/29
- -40%（0.6倍）
- 2008/12/29 vs 2007/12/28
- -6%（0.94倍）
- 2009/12/30 vs 2008/12/29
- 81%（1.81倍）
- 2010/12/27 vs 2009/12/30
- 41%（1.41倍）
- 2011/12/26 vs 2010/12/27
- -34%（0.66倍）
- 2012/12/28 vs 2011/12/26
- -18%（0.82倍）
- 2013/12/30 vs 2012/12/28
- 79%（1.79倍）
- 2014/12/30 vs 2013/12/30
- 21%（1.21倍）
- 2015/12/30 vs 2014/12/30
- -38%（0.62倍）
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- 138%（2.38倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 204%（3.04倍）
- 2020/12/30 vs 2019/12/30
- -47%（0.53倍）
- 2021/12/30 vs 2020/12/30
- 34%（1.34倍）
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- 10%（1.1倍）
- 2024/05/08 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
85円（2008/09/16） - 806%（9.06倍）
770円（5/8）