システナ（2317）の株価チャート
株価
5/14
- 前日 (5/13)
- 420
- 始値
- 396
- 高値
- 407
- 安値
- 395
- 終値 -3.1%
- 407
- 出来高 +71.11%
- 2,828,900
乖離率
- 株価（5日）
移動平均値 - -3.78%
423 - 株価（25日）
移動平均値 - -4.91%
428 - 出来高（5日）
移動平均値 - +90.44%
1,485,480
2025/12/11～2026/05/14
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/14 | 396 | 407 | 395 | 407 | -3.1% | 2,828,900 | 1733億3316万 | -4.91% | 13.69 | 3.67 |
| 05/13 | 420 | 425 | 417 | 420 | -1.41% | 1,653,300 | 1788億6960万 | -2.1% | 14.12 | 3.79 |
| 05/12 | 427 | 431 | 425 | 426 | -0.93% | 824,800 | 1814億2488万 | -0.7% | 14.33 | 3.84 |
| 05/11 | 432 | 432 | 426 | 430 | -0.69% | 1,048,800 | 1831億2840万 | +0.47% | 14.46 | 3.88 |
| 05/08 | 429 | 436 | 426 | 433 | +1.88% | 1,071,600 | 1844億604万 | +1.17% | 14.56 | 3.91 |
| 05/07 | 428 | 428 | 421 | 425 | +1.19% | 1,460,600 | 1809億9900万 | -0.23% | 14.29 | 3.84 |
| 05/01 | 423 | 424 | 419 | 420 | -1.41% | 1,027,900 | 1788億6960万 | -1.41% | 14.12 | 3.79 |
| 04/30 | 428 | 429 | 425 | 426 | -2.29% | 960,400 | 1814億2488万 | 0% | 14.33 | 3.84 |
| 04/28 | 430 | 437 | 428 | 436 | +1.87% | 941,800 | 1856億8368万 | +2.35% | 14.66 | 3.93 |
| 04/27 | 430 | 433 | 425 | 428 | -1.38% | 2,028,100 | 1822億7664万 | +0.71% | 14.39 | 3.86 |
| 04/24 | 433 | 437 | 431 | 434 | -0.91% | 891,600 | 1848億3192万 | +2.12% | 14.59 | 3.92 |
| 04/23 | 440 | 441 | 434 | 438 | -0.9% | 1,058,800 | 1865億3544万 | +3.3% | 14.73 | 3.95 |
| 04/22 | 446 | 447 | 440 | 442 | 0% | 726,900 | 1882億3896万 | +4.49% | 14.86 | 3.99 |
| 04/21 | 446 | 448 | 438 | 442 | +0.68% | 986,800 | 1882億3896万 | +4.74% | 14.86 | 3.99 |
| 04/20 | 448 | 449 | 435 | 439 | -1.35% | 1,043,600 | 1869億6132万 | +4.03% | 14.76 | 3.96 |
| 04/17 | 436 | 447 | 436 | 445 | +3.01% | 1,481,700 | 1895億1660万 | +5.7% | 14.96 | 4.02 |
| 04/16 | 441 | 444 | 432 | 432 | +0.7% | 1,125,800 | 1839億8016万 | +2.86% | 14.53 | 3.9 |
| 04/15 | 423 | 436 | 422 | 429 | +1.66% | 1,229,500 | 1827億252万 | +2.14% | 14.43 | 3.87 |
| 04/14 | 423 | 424 | 420 | 422 | +1.93% | 681,200 | 1797億2136万 | +0.48% | 14.19 | 3.81 |
| 04/13 | 410 | 415 | 408 | 414 | +0.24% | 882,900 | 1763億1432万 | -1.43% | 13.92 | 3.74 |
| 04/10 | 419 | 421 | 411 | 413 | -1.9% | 1,326,500 | 1758億8844万 | -1.67% | 13.89 | 3.73 |
| 04/09 | 430 | 431 | 421 | 421 | -2.77% | 672,700 | 1792億9548万 | 0% | 14.16 | 3.8 |
| 04/08 | 433 | 435 | 430 | 433 | +1.64% | 862,500 | 1844億604万 | +3.1% | 14.56 | 3.91 |
| 04/07 | 424 | 429 | 423 | 426 | +0.47% | 707,700 | 1814億2488万 | +1.67% | 14.33 | 3.84 |
| 04/06 | 424 | 425 | 420 | 424 | +1.19% | 531,800 | 1805億7312万 | +1.19% | 14.26 | 3.83 |
| 04/03 | 419 | 422 | 418 | 419 | +0.48% | 575,100 | 1784億4372万 | -0.24% | 14.09 | 3.78 |
| 04/02 | 423 | 424 | 414 | 417 | -1.18% | 718,900 | 1775億9196万 | -0.95% | 14.02 | 3.76 |
| 04/01 | 420 | 422 | 416 | 422 | +2.18% | 683,700 | 1797億2136万 | +0.24% | 14.19 | 3.81 |
| 03/31 | 410 | 415 | 407 | 413 | +2.74% | 1,058,100 | 1758億8844万 | -1.67% | 13.05 | 3.73 |
| 03/30 | 399 | 404 | 396 | 402 | -4.06% | 1,191,600 | 1712億376万 | -4.51% | 12.7 | 3.63 |
| 03/27 | 415 | 421 | 415 | 419 | +0.48% | 1,100,200 | 1784億4372万 | -0.95% | 13.24 | 3.78 |
| 03/26 | 417 | 419 | 412 | 417 | -1.18% | 1,040,700 | 1775億9196万 | -1.42% | 13.18 | 3.76 |
| 03/25 | 417 | 424 | 416 | 422 | +0.48% | 977,400 | 1797億2136万 | -0.24% | 13.34 | 3.81 |
| 03/24 | 417 | 420 | 415 | 420 | +2.69% | 673,600 | 1788億6960万 | -0.94% | 13.27 | 3.79 |
| 03/23 | 411 | 413 | 407 | 409 | -2.15% | 1,128,600 | 1741億8492万 | -3.54% | 12.92 | 3.69 |
| 03/19 | 420 | 422 | 416 | 418 | -0.95% | 1,073,500 | 1780億1784万 | -1.88% | 13.21 | 3.77 |
| 03/18 | 421 | 424 | 420 | 422 | +0.72% | 648,200 | 1797億2136万 | -1.17% | 13.34 | 3.81 |
| 03/17 | 423 | 426 | 419 | 419 | -1.18% | 598,200 | 1784億4372万 | -2.1% | 13.24 | 3.78 |
| 03/16 | 419 | 426 | 418 | 424 | +1.19% | 901,200 | 1805億7312万 | -0.93% | 13.4 | 3.83 |
| 03/13 | 418 | 421 | 416 | 419 | -0.48% | 871,200 | 1784億4372万 | -2.56% | 13.24 | 3.78 |
| 03/12 | 420 | 423 | 418 | 421 | -1.17% | 881,900 | 1792億9548万 | -2.55% | 13.3 | 3.8 |
| 03/11 | 428 | 432 | 425 | 426 | -0.7% | 654,300 | 1814億2488万 | -2.07% | 13.46 | 3.84 |
| 03/10 | 429 | 432 | 424 | 429 | +0.94% | 1,009,500 | 1827億252万 | -2.05% | 13.56 | 3.87 |
| 03/09 | 412 | 427 | 412 | 425 | -0.7% | 1,233,700 | 1809億9900万 | -3.63% | 13.43 | 3.84 |
| 03/06 | 419 | 429 | 418 | 428 | +2.39% | 1,858,900 | 1822億7664万 | -3.82% | 13.52 | 3.86 |
| 03/05 | 420 | 421 | 416 | 418 | +1.95% | 1,129,600 | 1780億1784万 | -6.7% | 13.21 | 3.77 |
| 03/04 | 410 | 415 | 406 | 410 | -0.97% | 1,639,100 | 1746億1080万 | -9.29% | 12.96 | 3.7 |
| 03/03 | 423 | 423 | 413 | 414 | -2.59% | 1,523,300 | 1763億1432万 | -9.21% | 13.08 | 3.74 |
| 03/02 | 428 | 435 | 423 | 425 | -3.85% | 1,362,500 | 1809億9900万 | -7.61% | 13.43 | 3.84 |
| 02/27 | 441 | 442 | 436 | 442 | +1.61% | 1,269,000 | 1882億3896万 | -4.54% | 13.97 | 3.99 |
| 02/26 | 429 | 440 | 424 | 435 | +3.08% | 2,081,100 | 1852億5780万 | -6.65% | 13.75 | 3.93 |
| 02/25 | 418 | 425 | 416 | 422 | +2.93% | 1,224,600 | 1797億2136万 | -10.21% | 13.34 | 3.81 |
| 02/24 | 420 | 421 | 408 | 410 | -5.09% | 1,726,500 | 1746億1080万 | -13.32% | 12.96 | 3.7 |
| 02/20 | 433 | 435 | 428 | 432 | -1.14% | 903,300 | 1839億8016万 | -9.62% | 13.65 | 3.9 |
| 02/19 | 438 | 440 | 433 | 437 | +1.39% | 987,500 | 1861億956万 | -9.15% | 13.81 | 3.94 |
| 02/18 | 430 | 433 | 426 | 431 | +0.47% | 961,700 | 1835億5428万 | -11.13% | 13.62 | 3.89 |
| 02/17 | 437 | 438 | 427 | 429 | -2.05% | 1,219,900 | 1827億252万 | -12.09% | 13.56 | 3.87 |
| 02/16 | 425 | 438 | 422 | 438 | +3.06% | 2,114,900 | 1865億3544万 | -10.98% | 13.84 | 3.95 |
| 02/13 | 440 | 441 | 425 | 425 | -3.63% | 1,739,000 | 1809億9900万 | -14.14% | 13.43 | 3.84 |
| 02/12 | 447 | 450 | 441 | 441 | -3.08% | 2,010,000 | 1878億1308万 | -11.62% | 13.94 | 3.98 |
| 02/10 | 440 | 458 | 439 | 455 | +4.6% | 1,937,200 | 1937億7540万 | -9.36% | 14.38 | 4.11 |
| 02/09 | 447 | 450 | 430 | 435 | 0% | 2,688,300 | 1852億5780万 | -13.69% | 13.75 | 3.93 |
| 02/06 | 454 | 454 | 430 | 435 | -9% | 5,369,400 | 1852億5780万 | -14.2% | 13.75 | 3.93 |
| 02/05 | 466 | 483 | 462 | 478 | +2.8% | 3,219,000 | 2035億7064万 | -6.46% | 15.1 | 4.31 |
| 02/04 | 494 | 497 | 465 | 465 | -6.25% | 2,229,900 | 1980億3420万 | -9.36% | 14.69 | 4.2 |
| 02/03 | 495 | 500 | 494 | 496 | +0.2% | 621,300 | 2112億3648万 | -3.69% | 15.67 | 4.48 |
| 02/02 | 511 | 511 | 495 | 495 | -2.56% | 987,500 | 2108億1060万 | -4.07% | 15.64 | 4.47 |
| 01/30 | 511 | 511 | 503 | 508 | -0.59% | 718,500 | 2163億4704万 | -1.74% | 16.05 | 4.58 |
| 01/29 | 513 | 519 | 501 | 511 | -1.73% | 1,490,600 | 2176億2468万 | -1.16% | 16.15 | 4.61 |
| 01/28 | 510 | 527 | 509 | 520 | +2.97% | 2,296,100 | 2214億5760万 | +0.39% | 16.43 | 4.69 |
| 01/27 | 508 | 510 | 501 | 505 | -0.79% | 885,000 | 2150億6940万 | -2.51% | 15.96 | 4.56 |
| 01/26 | 517 | 518 | 508 | 509 | -1.74% | 882,200 | 2167億7292万 | -1.74% | 16.08 | 4.59 |
| 01/23 | 514 | 523 | 513 | 518 | +0.78% | 654,000 | 2206億584万 | -0.19% | 16.37 | 4.67 |
| 01/22 | 517 | 517 | 511 | 514 | +0.78% | 657,200 | 2189億232万 | -0.96% | 16.24 | 4.64 |
| 01/21 | 514 | 518 | 510 | 510 | -1.73% | 955,400 | 2171億9880万 | -1.92% | 16.12 | 4.6 |
| 01/20 | 516 | 528 | 512 | 519 | +0.19% | 1,184,500 | 2210億3172万 | -0.19% | 16.4 | 4.68 |
| 01/19 | 522 | 527 | 518 | 518 | -0.58% | 629,300 | 2206億584万 | -0.38% | 16.37 | 4.67 |
| 01/16 | 515 | 522 | 510 | 521 | +0.58% | 827,900 | 2218億8348万 | +0.19% | 16.46 | 4.7 |
| 01/15 | 524 | 525 | 514 | 518 | -0.58% | 1,123,500 | 2206億584万 | -0.38% | 16.37 | 4.67 |
| 01/14 | 522 | 526 | 518 | 521 | 0% | 700,600 | 2218億8348万 | +0.39% | 16.46 | 4.7 |
| 01/13 | 521 | 522 | 516 | 521 | +0.97% | 615,100 | 2218億8348万 | +0.39% | 16.46 | 4.7 |
| 01/09 | 523 | 527 | 514 | 516 | -0.58% | 538,000 | 2197億5408万 | -0.58% | 16.31 | 4.66 |
| 01/08 | 514 | 520 | 513 | 519 | +0.78% | 730,000 | 2210億3172万 | 0% | 16.4 | 4.68 |
| 01/07 | 517 | 521 | 513 | 515 | -1.34% | 624,500 | 2193億2820万 | -0.77% | 16.27 | 4.65 |
| 01/06 | 519 | 525 | 517 | 522 | +1.36% | 689,300 | 2223億936万 | +0.58% | 16.5 | 4.71 |
| 01/05 | 519 | 522 | 512 | 515 | +0.19% | 889,000 | 2193億2820万 | -0.77% | 16.27 | 4.65 |
| 2025 | ||||||||||
| 12/30 | 520 | 520 | 514 | 514 | -0.77% | 337,500 | 2189億232万 | -0.96% | 16.24 | 4.98 |
| 12/29 | 525 | 525 | 514 | 518 | -1.33% | 674,500 | 2206億584万 | 0% | 16.37 | 5.02 |
| 12/26 | 521 | 527 | 521 | 525 | +0.77% | 438,200 | 2235億8700万 | +1.16% | 16.59 | 5.09 |
| 12/25 | 520 | 521 | 516 | 521 | +0.39% | 220,500 | 2218億8348万 | +0.77% | 16.46 | 5.05 |
| 12/24 | 521 | 524 | 517 | 519 | -0.38% | 318,100 | 2210億3172万 | +0.58% | 16.4 | 5.03 |
| 12/23 | 520 | 521 | 516 | 521 | +0.77% | 404,200 | 2218億8348万 | +1.17% | 16.46 | 5.05 |
| 12/22 | 532 | 533 | 517 | 517 | -1.52% | 883,100 | 2201億7996万 | +0.39% | 16.34 | 5.01 |
| 12/19 | 522 | 528 | 520 | 525 | +0.57% | 578,700 | 2235億8700万 | +1.94% | 16.59 | 5.09 |
| 12/18 | 520 | 526 | 520 | 522 | +0.38% | 556,200 | 2223億936万 | +1.56% | 16.5 | 5.06 |
| 12/17 | 522 | 524 | 515 | 520 | 0% | 625,600 | 2214億5760万 | +1.17% | 16.43 | 5.04 |
| 12/16 | 520 | 525 | 520 | 520 | -1.14% | 514,900 | 2214億5760万 | +1.17% | 16.43 | 5.04 |
| 12/15 | 532 | 534 | 520 | 526 | -2.23% | 1,020,100 | 2240億1288万 | +2.33% | 16.62 | 5.1 |
| 12/12 | 531 | 547 | 526 | 538 | +5.28% | 2,798,900 | 2291億2344万 | +4.87% | 17 | 5.21 |
| 12/11 | 520 | 522 | 509 | 511 | -1.54% | 660,600 | 2176億2468万 | -0.2% | 16.15 | 4.95 |
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 10月期 | 62 98,500 12/10 | 20 32,700 10/28 | 9,401,600 5,876 6/9 | - | - | +17.92% 12/7 | -26.46% 10/10 |
| 2009年 10月期 | 33 52,000 12/15 53,000 12/12 | 21 34,100 3/13 | 3,748,800 2,343 12/9 | - | - | +21.98% 12/11 | -10.74% 3/10 |
| 2010年 3月期 | 47 75,800 3/31 | 25 40,650 2/19 40,300 11/30 他3件 | 23,576,000 14,735 3/18 | 175億980万 | - | +41.56% 3/30 | -4.97% 5/7 |
| 2011年 3月期 | 75 119,300 3/7 119,300 3/4 | 31 49,800 5/26 | 13,473,600 8,421 4/23 | 275億5830万 | 115億380万 | +16.12% 11/30 | -36.75% 3/15 |
| 2012年 3月期 | 58 93,000 5/12 | 26 42,000 11/10 | 16,398,400 10,249 11/15 | 214億8300万 | 97億200万 | +15.04% 2/23 | -21.23% 11/10 |
| 2013年 3月期 | 59 94,900 3/25 | 34 55,000 5/14 | 3,304,000 2,065 3/21 | 219億2190万 | 127億500万 | +10.66% 3/25 | -8.09% 5/14 |
| 2014年 3月期 | 57 915 5/9 919 5/8 | 44 710 2/5 700 2/4 他2件 | 11,510,400 719,400 1/8 | 212億2890万 | 200億780万 | +15.55% 1/10 | -10.26% 6/7 |
| 2015年 3月期 | 60 959 3/26 | 44 696 5/30 | 6,884,800 430,300 5/30 | 270億2462万 | 196億1328万 | +5.69% 3/5 | -6.71% 10/17 |
| 2016年 3月期 | 122 1,959 3/31 | 53 855 4/7 | 5,996,800 374,800 2/5 | 552億462万 | 240億9390万 | +15.5% 1/5 | -13.43% 9/7 |
| 2017年 3月期 | 127 2,024 10/20 2,035 10/19 | 76 1,214 6/24 | 11,027,200 689,200 7/29 | 570億3632万 | 342億1052万 | +19.06% 8/1 | -15.94% 6/24 |
| 2018年 3月期 | 298 4,765 2/5 | 106 1,698 4/6 | 15,132,800 945,800 10/30 | 1342億7770万 | 478億4964万 | +23.51% 11/8 | -8.46% 4/19 |
| 2019年 3月期 | 410 1,639 10/3 | 247 3,950 4/19 | 10,850,000 2,712,500 2/7 | 1847億4808万 | 1113億1100万 | +21.33% 5/17 | -19.03% 10/29 |
| 2020年 3月期 | 492 1,968 1/14 | 259 1,037 3/13 | 9,453,200 2,363,300 2/5 | 2218億3296万 | 1168億9064万 | +15.14% 5/23 | -24.82% 3/13 |
| 2021年 3月期 | 570 2,281 3/30 | 323 1,293 4/3 | 5,523,600 1,380,900 5/13 | 2571億1432万 | 1457億4696万 | +16.75% 8/18 | -8.61% 7/2 |
| 2022年 3月期 | 622 2,488 9/17 | 330 1/27 | 3,789,200 947,300 5/12 | 2804億4736万 | 1487億9040万 | +15.27% 3/1 | -21.11% 5/13 |
| 2023年 3月期 | 489 7/25 | 286 3/28 | 4,140,400 2/3 | 2204億8032万 | 1289億5168万 | +15.07% 7/21 | -13.11% 2/28 |
| 2024年 3月期 | 322 6/19 6/15 | 235 10/27 | 8,859,400 11/27 | 1451億8336万 | 1059億5680万 | +17.58% 11/27 | -10.58% 8/3 |
| 2025年 3月期 | 406 9/6 | 254 4/19 | 5,669,700 8/1 | 1830億5728万 | 1145億2352万 | +14.49% 7/8 | -10.36% 4/7 |
| 2026年 3月期 | 555 10/31 | 312 4/7 | 7,103,500 8/1 | 2363億6340万 | 1328億7456万 | +21.47% 8/8 | -14.26% 2/6 |
| 最新 | 407 2026/5/14 | 2,828,900 | 1733億3316万 | -4.91% 428 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 0%（1倍）
- 2006/12/29 vs 2005/12/30
- -14%（0.86倍）
- 2007/12/28 vs 2006/12/29
- -9%（0.91倍）
- 2008/12/30 vs 2007/12/28
- -41%（0.59倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 105%（2.05倍）
- 2011/12/30 vs 2010/12/30
- -39%（0.61倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- -2%（0.98倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 65%（1.65倍）
- 2016/12/30 vs 2015/12/30
- 25%（1.25倍）
- 2017/12/29 vs 2016/12/30
- 102%（2.02倍）
- 2018/12/28 vs 2017/12/29
- 42%（1.42倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 22%（1.22倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/12/30 vs 2023/12/29
- 19%（1.19倍）
- 2025/12/30 vs 2024/12/30
- 42%（1.42倍）
- 2026/05/14 vs 2025/12/30
- -21%（0.79倍）
- 過去安値
20円（2008/10/28） - 1891%（19.91倍）
407円（5/14）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
