株価チャート
株価
5/16
- 前日 (5/15)
- 755
- 始値
- 680
- 高値
- 681
- 安値
- 656
- 終値 -12.58%
- 660
- 出来高 +240.09%
- 746,500
乖離率
- 株価（5日）
移動平均値 - -9.84%
732 - 株価（25日）
移動平均値 - -12.7%
756 - 出来高（5日）
移動平均値 - +158.97%
288,260
2023/12/15～2024/05/16
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 | 680 | 681 | 656 | 660 | -12.58% | 746,500 | 1092億6775万 | -12.7% | 15.53 | 6.88 |
| 05/15 | 757 | 761 | 746 | 755 | +1.34% | 219,500 | 1249億9568万 | -0.79% | 17.77 | 7.87 |
| 05/14 | 755 | 757 | 742 | 745 | -0.8% | 164,600 | 1233億4011万 | -2.23% | 17.53 | 7.77 |
| 05/13 | 750 | 756 | 741 | 751 | 0% | 174,200 | 1243億3345万 | -1.57% | 17.67 | 7.83 |
| 05/10 | 761 | 764 | 750 | 751 | -0.66% | 136,500 | 1243億3345万 | -1.57% | 17.67 | 7.83 |
| 05/09 | 759 | 767 | 751 | 756 | +0.67% | 160,200 | 1251億6124万 | -1.05% | 17.79 | 7.88 |
| 05/08 | 766 | 771 | 751 | 751 | -1.18% | 202,600 | 1243億3345万 | -1.96% | 17.67 | 7.83 |
| 05/07 | 743 | 764 | 739 | 760 | +3.4% | 183,800 | 1258億2347万 | -1.04% | 17.89 | 7.92 |
| 05/02 | 750 | 750 | 732 | 735 | -1.87% | 126,900 | 1216億8454万 | -4.42% | 17.3 | 7.66 |
| 05/01 | 762 | 762 | 749 | 749 | -1.83% | 174,700 | 1240億234万 | -2.85% | 17.63 | 7.81 |
| 04/30 | 772 | 772 | 758 | 763 | -0.78% | 171,000 | 1263億2014万 | -1.17% | 17.96 | 7.96 |
| 04/26 | 754 | 772 | 748 | 769 | +1.32% | 218,600 | 1273億1348万 | -0.39% | 18.1 | 8.02 |
| 04/25 | 770 | 770 | 757 | 759 | -0.65% | 190,400 | 1256億5791万 | -1.68% | 17.86 | 7.91 |
| 04/24 | 761 | 768 | 758 | 764 | +0.92% | 181,800 | 1264億8570万 | -1.04% | 17.98 | 7.97 |
| 04/23 | 760 | 762 | 748 | 757 | -0.39% | 149,500 | 1253億2680万 | -1.82% | 17.82 | 7.89 |
| 04/22 | 754 | 764 | 752 | 760 | +2.84% | 213,700 | 1258億2347万 | -1.3% | 17.89 | 7.92 |
| 04/19 | 758 | 765 | 733 | 739 | -3.52% | 237,700 | 1223億4677万 | -3.9% | 17.39 | 7.71 |
| 04/18 | 751 | 777 | 746 | 766 | +1.46% | 225,700 | 1268億1681万 | -0.26% | 18.03 | 7.99 |
| 04/17 | 760 | 770 | 751 | 755 | -0.53% | 193,600 | 1249億9568万 | -1.44% | 17.77 | 7.87 |
| 04/16 | 776 | 777 | 752 | 759 | -2.57% | 251,100 | 1256億5791万 | -0.65% | 17.86 | 7.91 |
| 04/15 | 765 | 782 | 762 | 779 | +0.65% | 190,700 | 1289億6905万 | +2.1% | 18.33 | 8.12 |
| 04/12 | 781 | 784 | 769 | 774 | -0.64% | 147,500 | 1281億4127万 | +1.71% | 18.22 | 8.07 |
| 04/11 | 783 | 788 | 772 | 779 | -1.02% | 220,900 | 1289億6905万 | +2.77% | 18.33 | 8.12 |
| 04/10 | 785 | 793 | 781 | 787 | -0.25% | 179,000 | 1302億9351万 | +3.96% | 18.52 | 8.21 |
| 04/09 | 783 | 793 | 776 | 789 | +1.02% | 216,900 | 1306億2463万 | +4.5% | 18.57 | 8.23 |
| 04/08 | 772 | 787 | 771 | 781 | +1.3% | 205,700 | 1293億17万 | +3.58% | 18.38 | 8.14 |
| 04/05 | 765 | 782 | 762 | 771 | +0.78% | 242,500 | 1276億4460万 | +2.39% | 18.14 | 8.04 |
| 04/04 | 765 | 774 | 760 | 765 | +0.39% | 229,700 | 1266億5125万 | +1.59% | 18 | 7.98 |
| 04/03 | 762 | 768 | 752 | 762 | -1.42% | 263,900 | 1261億5458万 | +1.2% | 17.93 | 7.95 |
| 04/02 | 790 | 794 | 764 | 773 | -2.64% | 342,600 | 1279億7571万 | +2.79% | 18.19 | 8.06 |
| 04/01 | 805 | 810 | 790 | 794 | -0.87% | 339,600 | 1314億5241万 | +5.87% | 18.69 | 8.28 |
| 03/29 | 789 | 805 | 789 | 801 | +1.78% | 358,200 | 1326億1131万 | +7.09% | 18.85 | 8.33 |
| 03/28 | 793 | 799 | 781 | 787 | -0.63% | 360,000 | 1302億9351万 | +5.64% | 18.52 | 8.18 |
| 03/27 | 780 | 798 | 777 | 792 | +2.99% | 430,400 | 1311億2130万 | +6.45% | 18.64 | 8.23 |
| 03/26 | 763 | 778 | 763 | 769 | +0.65% | 266,500 | 1273億1348万 | +3.64% | 18.1 | 7.99 |
| 03/25 | 776 | 776 | 755 | 764 | -0.39% | 264,500 | 1264億8570万 | +3.1% | 17.98 | 7.94 |
| 03/22 | 767 | 778 | 762 | 767 | +0.39% | 463,500 | 1269億8237万 | +3.51% | 18.05 | 7.97 |
| 03/21 | 746 | 770 | 745 | 764 | +3.38% | 486,800 | 1264億8570万 | +3.66% | 17.98 | 7.94 |
| 03/19 | 726 | 744 | 723 | 739 | +1.37% | 274,900 | 1223億4677万 | +0.68% | 17.39 | 7.68 |
| 03/18 | 743 | 745 | 720 | 729 | -0.14% | 635,300 | 1206億9119万 | -0.41% | 17.16 | 7.58 |
| 03/15 | 718 | 740 | 715 | 730 | +1.53% | 337,500 | 1208億5675万 | 0% | 17.18 | 7.59 |
| 03/14 | 714 | 722 | 705 | 719 | +0.7% | 194,500 | 1190億3562万 | -1.24% | 16.92 | 7.47 |
| 03/13 | 728 | 728 | 710 | 714 | -1.11% | 210,000 | 1182億784万 | -1.79% | 16.8 | 7.42 |
| 03/12 | 713 | 722 | 701 | 722 | +0.56% | 240,300 | 1195億3229万 | -0.55% | 16.99 | 7.51 |
| 03/11 | 713 | 722 | 711 | 718 | -0.69% | 217,100 | 1188億7006万 | -0.83% | 16.9 | 7.46 |
| 03/08 | 716 | 726 | 713 | 723 | +0.28% | 396,500 | 1196億9785万 | 0% | 17.02 | 7.52 |
| 03/07 | 746 | 747 | 717 | 721 | -3.74% | 482,000 | 1193億6674万 | 0% | 16.97 | 7.5 |
| 03/06 | 740 | 752 | 737 | 749 | +0.81% | 281,200 | 1240億234万 | +4.17% | 17.63 | 7.79 |
| 03/05 | 745 | 747 | 740 | 743 | +0.27% | 218,200 | 1230億899万 | +3.63% | 17.49 | 7.72 |
| 03/04 | 761 | 763 | 736 | 741 | -3.14% | 345,000 | 1226億7788万 | +3.78% | 17.44 | 7.7 |
| 03/01 | 765 | 769 | 758 | 765 | -0.26% | 408,900 | 1266億5125万 | +7.59% | 18 | 7.95 |
| 02/29 | 766 | 768 | 757 | 767 | +0.92% | 476,100 | 1269億8237万 | +8.49% | 18.05 | 7.97 |
| 02/28 | 754 | 771 | 750 | 760 | +2.84% | 586,900 | 1258億2347万 | +7.95% | 17.89 | 7.9 |
| 02/27 | 735 | 743 | 733 | 739 | +0.82% | 236,900 | 1223億4677万 | +5.57% | 17.39 | 7.68 |
| 02/26 | 742 | 748 | 733 | 733 | -0.41% | 276,500 | 1213億5342万 | +5.16% | 17.25 | 7.62 |
| 02/22 | 750 | 750 | 730 | 736 | -1.34% | 245,500 | 1218億5009万 | +6.05% | 17.32 | 7.65 |
| 02/21 | 760 | 761 | 744 | 746 | -0.93% | 250,800 | 1235億567万 | +7.96% | 17.56 | 7.76 |
| 02/20 | 752 | 767 | 746 | 753 | +1.21% | 369,900 | 1246億6457万 | +9.61% | 17.72 | 7.83 |
| 02/19 | 740 | 755 | 738 | 744 | +0.27% | 363,100 | 1231億7455万 | +8.93% | 17.51 | 7.73 |
| 02/16 | 752 | 761 | 735 | 742 | -1.07% | 783,200 | 1228億4344万 | +9.28% | 17.46 | 7.71 |
| 02/15 | 730 | 781 | 728 | 750 | +10.13% | 1,798,300 | 1241億6790万 | +10.95% | 17.65 | 7.8 |
| 02/14 | 695 | 695 | 681 | 681 | -1.59% | 298,200 | 1127億4445万 | +1.19% | 16.03 | 7.08 |
| 02/13 | 683 | 694 | 681 | 692 | +1.91% | 395,500 | 1145億6558万 | +2.98% | 16.29 | 7.19 |
| 02/09 | 676 | 686 | 676 | 679 | +0.44% | 228,700 | 1124億1333万 | +1.34% | 15.98 | 7.06 |
| 02/08 | 689 | 689 | 671 | 676 | -1.89% | 285,400 | 1119億1666万 | +0.9% | 15.91 | 7.03 |
| 02/07 | 683 | 692 | 676 | 689 | +0.44% | 255,400 | 1140億6891万 | +2.99% | 16.22 | 7.16 |
| 02/06 | 683 | 693 | 682 | 686 | -0.15% | 229,600 | 1135億7223万 | +2.85% | 16.14 | 7.13 |
| 02/05 | 686 | 699 | 683 | 687 | +0.73% | 283,800 | 1137億3779万 | +3% | 16.17 | 7.14 |
| 02/02 | 688 | 688 | 680 | 682 | -0.15% | 170,100 | 1129億1001万 | +2.4% | 16.05 | 7.09 |
| 02/01 | 675 | 687 | 674 | 683 | +0.59% | 202,800 | 1130億7556万 | +2.55% | 16.07 | 7.1 |
| 01/31 | 677 | 679 | 672 | 679 | +0.15% | 183,400 | 1124億1333万 | +1.95% | 15.98 | 7.06 |
| 01/30 | 687 | 690 | 676 | 678 | -1.02% | 228,900 | 1122億4778万 | +1.95% | 15.96 | 7.05 |
| 01/29 | 680 | 687 | 675 | 685 | +1.63% | 238,400 | 1134億668万 | +3.01% | 16.12 | 7.12 |
| 01/26 | 678 | 684 | 673 | 674 | -0.59% | 209,000 | 1115億8555万 | +1.35% | 15.86 | 7.01 |
| 01/25 | 669 | 680 | 666 | 678 | +1.65% | 213,900 | 1122億4778万 | +2.11% | 15.96 | 7.05 |
| 01/24 | 673 | 678 | 661 | 667 | -0.3% | 220,800 | 1104億2665万 | +0.45% | 15.7 | 6.93 |
| 01/23 | 671 | 682 | 666 | 669 | +0.45% | 357,600 | 1107億5776万 | +0.75% | 15.74 | 6.95 |
| 01/22 | 665 | 669 | 663 | 666 | +0.15% | 147,400 | 1102億6109万 | +0.3% | 15.67 | 6.92 |
| 01/19 | 669 | 673 | 661 | 665 | -0.15% | 246,500 | 1100億9553万 | 0% | 15.65 | 6.91 |
| 01/18 | 654 | 669 | 652 | 666 | +2.46% | 360,100 | 1102億6109万 | 0% | 15.67 | 6.92 |
| 01/17 | 651 | 658 | 649 | 650 | +0.31% | 246,000 | 1076億1218万 | -2.4% | 15.3 | 6.76 |
| 01/16 | 657 | 657 | 648 | 648 | -1.37% | 260,300 | 1072億8106万 | -2.85% | 15.25 | 6.74 |
| 01/15 | 658 | 661 | 650 | 657 | -0.15% | 340,500 | 1087億7108万 | -1.65% | 15.46 | 6.83 |
| 01/12 | 664 | 665 | 648 | 658 | -0.9% | 424,500 | 1089億3663万 | -1.64% | 15.49 | 6.84 |
| 01/11 | 674 | 675 | 660 | 664 | -0.75% | 374,400 | 1099億2998万 | -0.75% | 15.63 | 6.9 |
| 01/10 | 658 | 670 | 657 | 669 | +1.67% | 411,200 | 1107億5776万 | 0% | 15.74 | 6.95 |
| 01/09 | 651 | 661 | 651 | 658 | +2.02% | 363,600 | 1089億3663万 | -1.64% | 15.49 | 6.84 |
| 01/05 | 665 | 666 | 645 | 645 | -2.57% | 332,500 | 1067億8439万 | -3.59% | 15.18 | 6.71 |
| 01/04 | 645 | 662 | 640 | 662 | +1.85% | 561,300 | 1095億9886万 | -1.19% | 15.58 | 6.88 |
| 01/01 | 株式分割 1→4 | |||||||||
| 2023 | ||||||||||
| 12/29 | 663 | 663 | 648 | 650 | -0.46% | 457,300 | 1076億1218万 | -2.84% | 17.35 | 6.02 |
| 12/28 | 627 | 656 | 627 | 653 | -3.51% | 663,900 | 4324億3540万 | -2.39% | 71.68 | 24.89 |
| 12/27 | 675 | 677 | 668 | 677 | +0.93% | 630,400 | 1120億4083万 | +1.31% | 18.06 | 6.27 |
| 12/26 | 674 | 681 | 667 | 671 | -0.59% | 440,800 | 1110億610万 | +0.52% | 17.89 | 6.21 |
| 12/25 | 688 | 688 | 674 | 675 | -1.14% | 456,400 | 1116億6833万 | +1.28% | 18 | 6.25 |
| 12/22 | 674 | 684 | 673 | 682 | +2.06% | 514,000 | 1129億5139万 | +2.44% | 18.21 | 6.32 |
| 12/21 | 667 | 672 | 666 | 669 | 0% | 352,800 | 1106億7498万 | +0.68% | 17.84 | 6.19 |
| 12/20 | 678 | 684 | 669 | 669 | -1.15% | 348,400 | 1106億7498万 | +0.68% | 17.84 | 6.19 |
| 12/19 | 663 | 679 | 661 | 676 | +1.96% | 350,800 | 1119億5805万 | +2% | 18.05 | 6.27 |
| 12/18 | 664 | 666 | 655 | 663 | -0.56% | 449,200 | 1098億581万 | +0.64% | 17.7 | 6.15 |
| 12/15 | 675 | 675 | 663 | 667 | -1.22% | 746,400 | 1104億2665万 | +1.52% | 17.8 | 6.18 |
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 12月期 | 29 6,850 4/25 | 7 1,620 10/8 | 811,200 3,380 10/24 | - | - | +27.25% 11/28 | -24.62% 6/27 |
| 2009年 12月期 | 10 2,450 1/8 2,500 1/6 | 5 1,270 12/30 1,259 12/25 | 825,600 3,440 6/26 | - | - | +12.8% 4/2 | -24.59% 2/17 |
| 2010年 12月期 | 16 3,860 5/14 | 4 1,110 3/26 1,100 3/17 他9件 | 2,680,800 11,170 5/14 | 26億5645万 | 6億8131万 | +76.8% 5/13 | -15.88% 2/25 |
| 2011年 12月期 | 31 7,510 2/16 | 10 2,450 3/17 | 3,016,800 12,570 3/16 | 51億6838万 | 16億8609万 | +89.6% 2/14 | -47.53% 3/17 |
| 2012年 12月期 | 117 27,990 4/26 | 18 4,315 2/17 4,310 2/1 他3件 | 16,900,800 70,420 4/24 | 192億6271万 | 29億2485万 | +142.22% 3/22 | -32.24% 7/23 |
| 2013年 12月期 | 224 5,380 7/26 | 42 1,030 1/18 1,012 1/17 | 5,018,400 209,100 1/18 | 370億2516万 | 69億6458万 | +47.51% 4/24 | -26.72% 2/3 |
| 2014年 12月期 | 253 2,025 11/19 | 117 934 2/4 | 2,829,600 353,700 11/19 | 418億815万 | 192億8336万 | +24.01% 10/6 | -17.35% 1/21 |
| 2015年 12月期 | 241 964 8/20 | 157 628 1/22 | 3,220,800 805,200 9/29 | 398億548万 | 259億3137万 | +20.1% 2/2 | -12.87% 9/8 |
| 2016年 12月期 | 462 1,849 6/10 | 204 815 1/19 815 1/18 | 7,272,800 1,818,200 7/21 | 763億4890万 | 336億5298万 | +16.09% 2/8 | -26.91% 7/26 |
| 2017年 12月期 | 586 2,342 11/30 | 327 1,307 1/18 | 5,096,800 1,274,200 6/22 | 967億586万 | 539億6864万 | +13.03% 3/10 | -9.73% 8/22 |
| 2018年 12月期 | 664 2,655 10/2 | 445 1,781 12/26 | 4,436,400 1,109,100 2/1 | 1096億3026万 | 735億4105万 | +14.83% 3/15 | -17.99% 10/29 |
| 2019年 12月期 | 816 3,265 5/15 | 440 1,761 1/4 | 2,765,600 691,400 5/13 | 1348億1838万 | 727億1521万 | +21.85% 5/13 | -18.5% 8/15 |
| 2020年 12月期 | 490 1,961 1/7 | 221 884 4/6 | 2,668,800 667,200 11/27 | 809億7361万 | 365億212万 | +27.46% 11/27 | -33.12% 3/19 |
| 2021年 12月期 | 608 2,433 11/12 | 391 1,562 3/5 | 2,719,600 679,900 8/31 | 1007億16万 | 644億9810万 | +16.88% 9/14 | -11.67% 2/26 |
| 2022年 12月期 | 665 2,659 11/28 | 391 1,565 6/17 | 2,344,800 586,200 2/16 | 1100億5414万 | 647億7425万 | +12.69% 10/6 | -10.97% 2/17 |
| 2023年 12月期 | 710 2,838 8/1 | 549 2,195 6/1 | 1,498,400 374,600 5/16 | 1174億6283万 | 908億4951万 | +14.23% 3/9 | -9.92% 5/26 |
| 最新 | 660 2024/5/16 | 746,500 | 1092億6775万 | -12.7% 756 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -77%（0.23倍）
- 2008/12/30 vs 2007/12/28
- -59%（0.41倍）
- 2009/12/30 vs 2008/12/30
- -42%（0.58倍）
- 2010/12/30 vs 2009/12/30
- 125%（2.25倍）
- 2011/12/30 vs 2010/12/30
- 48%（1.48倍）
- 2012/12/28 vs 2011/12/30
- 123%（2.23倍）
- 2013/12/30 vs 2012/12/28
- 324%（4.24倍）
- 2014/12/30 vs 2013/12/30
- 16%（1.16倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 39%（1.39倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- -14%（0.86倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/05/16 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
5円（2010/03/26） - 14170%（142.7倍）
660円（5/16）