株価チャート
株価
5/15
- 前日 (5/14)
- 1,433
- 始値
- 1,455
- 高値
- 1,465
- 安値
- 1,430
- 終値 ±0%
- 1,433
- 出来高 +60.16%
- 119,800
乖離率
- 株価（5日）
移動平均値 - +0.49%
1,426 - 株価（25日）
移動平均値 - +1.42%
1,413 - 出来高（5日）
移動平均値 - +57.26%
76,180
2023/12/14～2024/05/15
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 | ||||||||||
| 05/15 | 1,455 | 1,465 | 1,430 | 1,433 | 0% | 119,800 | 651億1245万 | +1.42% | 399.46 | 33.04 |
| 05/14 | 1,422 | 1,434 | 1,414 | 1,433 | +0.42% | 74,800 | 651億1245万 | +1.56% | 399.46 | 33.04 |
| 05/13 | 1,415 | 1,433 | 1,415 | 1,427 | +1.06% | 63,000 | 648億3982万 | +1.35% | 397.79 | 32.9 |
| 05/10 | 1,435 | 1,435 | 1,411 | 1,412 | -1.05% | 69,400 | 641億5825万 | +0.43% | 393.61 | 32.55 |
| 05/09 | 1,432 | 1,440 | 1,426 | 1,427 | -0.14% | 53,900 | 648億3982万 | +1.57% | 397.79 | 32.9 |
| 05/08 | 1,440 | 1,447 | 1,426 | 1,429 | -1.11% | 87,900 | 649億3070万 | +1.85% | 398.35 | 32.94 |
| 05/07 | 1,445 | 1,451 | 1,441 | 1,445 | +0.28% | 69,500 | 656億5770万 | +3.07% | 402.81 | 33.31 |
| 05/02 | 1,450 | 1,460 | 1,439 | 1,441 | -1.17% | 56,400 | 654億7595万 | +2.93% | 401.69 | 33.22 |
| 05/01 | 1,443 | 1,460 | 1,438 | 1,458 | +1.04% | 95,100 | 662億4839万 | +4.29% | 406.43 | 33.61 |
| 04/30 | 1,435 | 1,443 | 1,425 | 1,443 | +0.84% | 74,700 | 655億6683万 | +3.44% | 402.25 | 33.27 |
| 04/26 | 1,426 | 1,432 | 1,418 | 1,431 | +0.63% | 73,900 | 650億2157万 | +2.73% | 398.9 | 32.99 |
| 04/25 | 1,418 | 1,426 | 1,410 | 1,422 | +0.57% | 77,000 | 646億1263万 | +2.3% | 396.4 | 32.78 |
| 04/24 | 1,410 | 1,415 | 1,404 | 1,414 | +0.28% | 55,200 | 642億4913万 | +1.95% | 394.17 | 32.6 |
| 04/23 | 1,409 | 1,410 | 1,400 | 1,410 | +0.43% | 43,700 | 640億6738万 | +1.81% | 393.05 | 32.5 |
| 04/22 | 1,394 | 1,406 | 1,390 | 1,404 | +1.74% | 80,600 | 637億9475万 | +1.59% | 391.38 | 32.37 |
| 04/19 | 1,387 | 1,389 | 1,368 | 1,380 | -0.5% | 72,400 | 627億424万 | +0.07% | 384.69 | 31.81 |
| 04/18 | 1,363 | 1,391 | 1,363 | 1,387 | +1.24% | 64,500 | 630億2231万 | +0.65% | 386.64 | 31.97 |
| 04/17 | 1,381 | 1,384 | 1,359 | 1,370 | -0.51% | 110,700 | 622億4986万 | -0.36% | 381.9 | 31.58 |
| 04/16 | 1,399 | 1,399 | 1,372 | 1,377 | -1.99% | 210,800 | 625億6793万 | +0.29% | 383.85 | 31.74 |
| 04/15 | 1,400 | 1,406 | 1,395 | 1,405 | +0.36% | 93,400 | 638億4019万 | +2.55% | 391.66 | 32.39 |
| 04/12 | 1,389 | 1,402 | 1,385 | 1,400 | +0.79% | 80,900 | 636億1300万 | +2.49% | 390.26 | 32.27 |
| 04/11 | 1,392 | 1,399 | 1,386 | 1,389 | -0.57% | 100,100 | 631億1318万 | +1.91% | 387.2 | 32.02 |
| 04/10 | 1,402 | 1,408 | 1,394 | 1,397 | -0.29% | 90,100 | 634億7669万 | +2.72% | 389.43 | 32.21 |
| 04/09 | 1,400 | 1,408 | 1,393 | 1,401 | +0.79% | 127,900 | 635億1834万 | +3.24% | 390.54 | 32.3 |
| 04/08 | 1,380 | 1,390 | 1,371 | 1,390 | +0.94% | 154,100 | 631億5862万 | +2.58% | 387.48 | 32.04 |
| 04/05 | 1,363 | 1,380 | 1,363 | 1,377 | +0.44% | 135,300 | 625億6793万 | +1.7% | 383.85 | 31.74 |
| 04/04 | 1,390 | 1,390 | 1,371 | 1,371 | -0.8% | 114,500 | 622億9530万 | +1.18% | 382.18 | 31.61 |
| 04/03 | 1,364 | 1,389 | 1,359 | 1,382 | +0.8% | 130,800 | 627億9512万 | +1.92% | 385.25 | 31.86 |
| 04/02 | 1,392 | 1,392 | 1,365 | 1,371 | -1.37% | 140,300 | 622億9530万 | +1.11% | 382.18 | 31.61 |
| 04/01 | 1,410 | 1,410 | 1,386 | 1,390 | -1.14% | 161,600 | 631億5862万 | +2.43% | 387.48 | 32.04 |
| 03/29 | 1,400 | 1,406 | 1,392 | 1,406 | +1.15% | 124,300 | 638億8563万 | +3.61% | 391.94 | 32.41 |
| 03/28 | 1,393 | 1,396 | 1,381 | 1,390 | -0.36% | 153,000 | 631億5862万 | +2.43% | 387.48 | 32.04 |
| 03/27 | 1,386 | 1,403 | 1,383 | 1,395 | +1.16% | 140,100 | 633億8581万 | +2.88% | 388.87 | 32.16 |
| 03/26 | 1,383 | 1,385 | 1,370 | 1,379 | +0.07% | 99,800 | 626億5880万 | +1.85% | 384.41 | 31.79 |
| 03/25 | 1,364 | 1,381 | 1,361 | 1,378 | +1.4% | 110,700 | 626億1337万 | +1.85% | 384.13 | 31.77 |
| 03/22 | 1,355 | 1,363 | 1,351 | 1,359 | +0.97% | 63,000 | 617億5005万 | +0.52% | 378.83 | 31.33 |
| 03/21 | 1,363 | 1,364 | 1,345 | 1,346 | -1.1% | 84,500 | 610億2475万 | -0.59% | 375.21 | 30.96 |
| 03/19 | 1,345 | 1,361 | 1,345 | 1,361 | +1.04% | 72,800 | 617億482万 | +0.22% | 379.39 | 31.31 |
| 03/18 | 1,342 | 1,348 | 1,336 | 1,347 | +0.67% | 52,200 | 610億7009万 | -1.1% | 375.49 | 30.98 |
| 03/15 | 1,331 | 1,339 | 1,328 | 1,338 | +0.15% | 63,500 | 606億6205万 | -1.98% | 372.98 | 30.78 |
| 03/14 | 1,315 | 1,336 | 1,314 | 1,336 | +1.6% | 60,900 | 605億7138万 | -2.41% | 372.42 | 30.73 |
| 03/13 | 1,317 | 1,324 | 1,315 | 1,315 | -0.15% | 85,400 | 596億1928万 | -4.29% | 366.57 | 30.25 |
| 03/12 | 1,300 | 1,318 | 1,293 | 1,317 | +0.77% | 123,300 | 597億996万 | -4.57% | 367.13 | 30.29 |
| 03/11 | 1,312 | 1,318 | 1,296 | 1,307 | -0.31% | 216,000 | 592億5658万 | -5.7% | 364.34 | 30.06 |
| 03/08 | 1,317 | 1,322 | 1,305 | 1,311 | -0.61% | 140,200 | 594億3793万 | -5.82% | 365.45 | 30.16 |
| 03/07 | 1,316 | 1,326 | 1,313 | 1,319 | +0.3% | 128,000 | 598億63万 | -5.65% | 367.68 | 30.34 |
| 03/06 | 1,328 | 1,337 | 1,315 | 1,315 | -1.13% | 168,700 | 596億1928万 | -6.34% | 366.57 | 30.25 |
| 03/05 | 1,348 | 1,349 | 1,313 | 1,330 | -1.85% | 206,000 | 602億9935万 | -5.67% | 370.75 | 30.59 |
| 03/04 | 1,361 | 1,371 | 1,355 | 1,355 | -0.44% | 108,900 | 614億3280万 | -4.17% | 377.72 | 31.17 |
| 03/01 | 1,383 | 1,390 | 1,360 | 1,361 | -1.73% | 136,300 | 617億482万 | -4.02% | 379.39 | 31.31 |
| 02/29 | 1,398 | 1,409 | 1,385 | 1,385 | -0.93% | 169,000 | 627億9293万 | -2.53% | 386.08 | 31.86 |
| 02/28 | 1,390 | 1,403 | 1,390 | 1,398 | +0.36% | 78,800 | 633億8232万 | -1.76% | 389.71 | 32.16 |
| 02/27 | 1,399 | 1,400 | 1,385 | 1,393 | -0.21% | 89,000 | 631億5563万 | -2.31% | 388.31 | 32.04 |
| 02/26 | 1,399 | 1,404 | 1,378 | 1,396 | -0.21% | 168,400 | 632億9165万 | -2.24% | 389.15 | 32.11 |
| 02/22 | 1,382 | 1,399 | 1,380 | 1,399 | +1.16% | 150,900 | 634億2766万 | -2.17% | 389.98 | 32.18 |
| 02/21 | 1,365 | 1,383 | 1,365 | 1,383 | +1.32% | 87,800 | 627億226万 | -3.49% | 385.52 | 31.81 |
| 02/20 | 1,370 | 1,382 | 1,365 | 1,365 | 0% | 96,300 | 618億8617万 | -4.88% | 380.51 | 31.4 |
| 02/19 | 1,354 | 1,367 | 1,347 | 1,365 | +0.59% | 144,900 | 618億8617万 | -5.08% | 380.51 | 31.4 |
| 02/16 | 1,351 | 1,373 | 1,343 | 1,357 | +0.89% | 174,800 | 615億2347万 | -5.83% | 378.28 | 31.21 |
| 02/15 | 1,390 | 1,399 | 1,338 | 1,345 | -3.93% | 340,200 | 609億7942万 | -6.86% | 374.93 | 30.94 |
| 02/14 | 1,430 | 1,445 | 1,397 | 1,400 | -3.78% | 163,600 | 634億7300万 | -3.25% | 390.26 | 32.2 |
| 02/13 | 1,450 | 1,462 | 1,446 | 1,455 | +0.55% | 75,700 | 659億6658万 | +0.41% | 405.59 | 33.47 |
| 02/09 | 1,433 | 1,455 | 1,433 | 1,447 | +0.42% | 52,000 | 656億388万 | 0% | 403.36 | 33.28 |
| 02/08 | 1,431 | 1,447 | 1,424 | 1,441 | +0.21% | 75,000 | 653億3185万 | -0.35% | 401.69 | 33.15 |
| 02/07 | 1,443 | 1,447 | 1,430 | 1,438 | -0.62% | 58,200 | 651億9584万 | -0.42% | 400.86 | 33.08 |
| 02/06 | 1,454 | 1,466 | 1,447 | 1,447 | -1.16% | 56,200 | 656億388万 | +0.28% | 403.36 | 33.28 |
| 02/05 | 1,462 | 1,470 | 1,455 | 1,464 | +0.14% | 53,000 | 663億7462万 | +1.53% | 408.1 | 33.68 |
| 02/02 | 1,460 | 1,467 | 1,451 | 1,462 | -0.14% | 53,400 | 662億8395万 | +1.53% | 407.55 | 33.63 |
| 02/01 | 1,464 | 1,476 | 1,456 | 1,464 | -0.34% | 63,900 | 663億7462万 | +1.81% | 408.1 | 33.68 |
| 01/31 | 1,466 | 1,469 | 1,455 | 1,469 | +0.2% | 49,600 | 666億131万 | +2.3% | 409.5 | 33.79 |
| 01/30 | 1,465 | 1,477 | 1,463 | 1,466 | +0.27% | 89,600 | 664億6530万 | +2.23% | 408.66 | 33.72 |
| 01/29 | 1,450 | 1,463 | 1,450 | 1,462 | +1.39% | 77,700 | 662億8395万 | +2.09% | 407.55 | 33.63 |
| 01/26 | 1,443 | 1,450 | 1,441 | 1,442 | 0% | 50,200 | 653億7719万 | +0.84% | 401.97 | 33.17 |
| 01/25 | 1,434 | 1,447 | 1,431 | 1,442 | +0.42% | 60,700 | 653億7719万 | +0.84% | 401.97 | 33.17 |
| 01/24 | 1,444 | 1,450 | 1,436 | 1,436 | -0.83% | 50,800 | 651億516万 | +0.56% | 400.3 | 33.03 |
| 01/23 | 1,453 | 1,460 | 1,446 | 1,448 | -0.69% | 55,800 | 656億4922万 | +1.47% | 403.64 | 33.31 |
| 01/22 | 1,447 | 1,459 | 1,438 | 1,458 | +0.55% | 66,300 | 661億259万 | +2.24% | 406.43 | 33.54 |
| 01/19 | 1,454 | 1,459 | 1,445 | 1,450 | -0.28% | 74,000 | 657億3989万 | +1.75% | 404.2 | 33.35 |
| 01/18 | 1,448 | 1,454 | 1,435 | 1,454 | 0% | 67,300 | 659億2124万 | +2.04% | 405.32 | 33.45 |
| 01/17 | 1,430 | 1,464 | 1,430 | 1,454 | +1.39% | 134,500 | 659億2124万 | +2.11% | 405.32 | 33.45 |
| 01/16 | 1,437 | 1,452 | 1,429 | 1,434 | -0.42% | 83,600 | 650億1449万 | +0.7% | 399.74 | 32.99 |
| 01/15 | 1,440 | 1,445 | 1,428 | 1,440 | -0.28% | 83,500 | 652億8651万 | +1.12% | 401.41 | 33.12 |
| 01/12 | 1,435 | 1,445 | 1,427 | 1,444 | +1.12% | 107,000 | 654億6786万 | +1.33% | 402.53 | 33.22 |
| 01/11 | 1,443 | 1,443 | 1,427 | 1,428 | -0.83% | 92,100 | 647億4246万 | +0.14% | 398.07 | 32.85 |
| 01/10 | 1,427 | 1,444 | 1,424 | 1,440 | +0.7% | 152,300 | 652億8651万 | +0.91% | 401.41 | 33.12 |
| 01/09 | 1,410 | 1,430 | 1,408 | 1,430 | +1.13% | 188,500 | 648億3313万 | +0.21% | 398.63 | 32.89 |
| 01/05 | 1,415 | 1,418 | 1,404 | 1,414 | +0.21% | 107,100 | 641億773万 | -0.91% | 394.17 | 32.53 |
| 01/04 | 1,407 | 1,414 | 1,396 | 1,411 | +0.21% | 141,400 | 639億7172万 | -1.19% | 393.33 | 32.46 |
| 2023 | ||||||||||
| 12/29 | 1,410 | 1,418 | 1,398 | 1,408 | -0.14% | 193,900 | 638億3570万 | -1.47% | - | 45.24 |
| 12/28 | 1,390 | 1,412 | 1,386 | 1,410 | -0.28% | 650,200 | 639億2638万 | -1.47% | - | 45.31 |
| 12/27 | 1,410 | 1,422 | 1,408 | 1,414 | -0.14% | 723,400 | 641億773万 | -1.33% | - | 45.43 |
| 12/26 | 1,419 | 1,421 | 1,409 | 1,416 | -0.56% | 206,300 | 641億9840万 | -1.26% | - | 45.5 |
| 12/25 | 1,415 | 1,428 | 1,415 | 1,424 | +0.92% | 189,100 | 645億6111万 | -0.77% | - | 45.76 |
| 12/22 | 1,415 | 1,423 | 1,407 | 1,411 | -0.49% | 148,100 | 639億7172万 | -1.74% | - | 45.34 |
| 12/21 | 1,411 | 1,421 | 1,398 | 1,418 | 0% | 168,400 | 642億8908万 | -1.39% | - | 45.56 |
| 12/20 | 1,414 | 1,425 | 1,414 | 1,418 | +0.14% | 113,600 | 642億8908万 | -1.46% | - | 45.56 |
| 12/19 | 1,420 | 1,428 | 1,410 | 1,416 | -0.42% | 117,700 | 641億9840万 | -1.6% | - | 45.5 |
| 12/18 | 1,401 | 1,423 | 1,399 | 1,422 | +0.99% | 122,300 | 644億7043万 | -1.18% | - | 45.69 |
| 12/15 | 1,402 | 1,414 | 1,396 | 1,408 | +0.14% | 150,000 | 638億3570万 | -2.15% | - | 45.24 |
| 12/14 | 1,418 | 1,421 | 1,404 | 1,406 | -1.33% | 126,600 | 637億4503万 | -2.29% | - | 45.18 |
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 | 219 175,000 1/4 | 103 82,500 10/10 | 126,400 158 12/25 | - | - | +11.94% 12/24 | -24.59% 10/10 |
| 2009年 12月期 | 193 154,300 6/24 | 112 90,300 1/21 89,900 1/16 | 84,000 105 12/25 | - | - | +17.19% 5/1 | -9.48% 7/13 |
| 2010年 12月期 | 192 153,600 5/7 | 162 129,500 2/16 | 104,800 131 12/27 | 69億6698万 | 58億7386万 | +5.77% 4/9 | -8.26% 6/30 |
| 2011年 12月期 | 198 158,000 12/27 | 148 118,000 3/15 | 81,600 102 12/28 102 12/27 | 71億6656万 | 53億5224万 | +4.87% 4/26 | -14.96% 3/15 |
| 2012年 12月期 | 284 227,400 12/25 | 185 148,500 1/20 148,500 1/11 他3件 | 148,000 185 8/13 | 103億1440万 | 67億1298万 | +12.83% 4/23 | -8.84% 5/15 |
| 2013年 12月期 | 518 414,000 10/15 | 262 210,100 1/21 209,900 1/18 他2件 | 276,000 345 10/15 | 187億7821万 | 95億1610万 | +22.58% 5/17 | -17.39% 6/7 |
| 2014年 12月期 | 798 3,190 11/10 | 414 331,500 2/5 | 223,200 55,800 11/6 | 311億7140万 | 161億3708万 | +15.31% 5/15 | -6.85% 7/14 |
| 2015年 12月期 | 737 2,948 5/28 | 503 2,010 8/25 | 529,200 132,300 12/2 | 288億7919万 | 196億9679万 | +8.38% 10/26 | -18.98% 8/25 |
| 2016年 12月期 | 698 2,792 12/27 | 475 1,900 2/12 | 209,200 52,300 6/6 | 286億7047万 | 186億7206万 | +11.13% 3/22 | -11.73% 2/12 |
| 2017年 12月期 | 1,138 2,275 12/4 | 654 2,615 1/18 | 506,000 126,500 5/22 | 498億7466万 | 268億4139万 | +19.87% 6/1 | -7.39% 12/29 |
| 2018年 12月期 | 1,068 2,136 5/24 | 918 1,835 12/26 | 465,000 232,500 4/3 | 473億4087万 | 406億7338万 | +20.51% 1/29 | -11.07% 12/26 |
| 2019年 12月期 | 1,933 3,865 11/12 | 913 1,825 1/4 | 1,202,000 601,000 2/27 | 860億5086万 | 404億5172万 | +21.69% 11/11 | -10.71% 7/2 |
| 2020年 12月期 | 1,874 1/22 | 1,028 3/13 | 376,000 12/28 | 834億6619万 | 457億8944万 | +21.76% 5/28 | -30.62% 3/13 |
| 2021年 12月期 | 1,491 4/7 | 1,172 1/19 | 578,700 12/29 | 664億7572万 | 522億5181万 | +7.97% 4/7 | -8.74% 5/27 |
| 2022年 12月期 | 1,424 11/22 | 1,232 1/21 | 798,700 6/29 | 638億4911万 | 549億8940万 | +5.54% 2/14 | -5.29% 6/29 |
| 2023年 12月期 | 1,546 6/7 | 1,296 3/1 | 937,400 6/29 | 696億2853万 | 583億6906万 | +7.41% 5/17 | -5.53% 3/1 |
| 最新 | 1,433 2024/5/15 | 119,800 | 651億1245万 | +1.42% 1,413 | |||
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 3%（1.03倍）
- 2004/12/30 vs 2003/12/30
- 91%（1.91倍）
- 2005/12/30 vs 2004/12/30
- 459%（5.59倍）
- 2006/12/29 vs 2005/12/30
- -21%（0.79倍）
- 2007/12/28 vs 2006/12/29
- -58%（0.42倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- 47%（1.47倍）
- 2010/12/30 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/30
- 7%（1.07倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- 66%（1.66倍）
- 2015/12/30 vs 2014/12/30
- -19%（0.81倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 54%（1.54倍）
- 2018/12/28 vs 2017/12/29
- -9%（0.91倍）
- 2019/12/30 vs 2018/12/28
- 94%（1.94倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/05/15 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
46円（2003/03/07） - 3019%（31.19倍）
1,433円（5/15）