株価チャート
株価
5/17
- 前日 (5/16)
- 700
- 始値
- 698
- 高値
- 701
- 安値
- 698
- 終値 ±0%
- 700
- 出来高 -25.71%
- 5,200
乖離率
- 株価（5日）
移動平均値 - +0.14%
699 - 株価（25日）
移動平均値 - +0.14%
699 - 出来高（5日）
移動平均値 - -22.39%
6,700
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 | 698 | 701 | 698 | 700 | 0% | 5,200 | 23億2093万 | +0.14% | 10.41 | 1.01 |
| 05/16 | 700 | 700 | 694 | 700 | +0.14% | 7,000 | 23億2093万 | +0.14% | 10.41 | 1.01 |
| 05/15 | 700 | 700 | 699 | 699 | 0% | 800 | 23億1761万 | 0% | 10.4 | 1.01 |
| 05/14 | 702 | 713 | 696 | 699 | +0.58% | 18,300 | 23億1761万 | 0% | 10.4 | 1.01 |
| 05/13 | 695 | 695 | 690 | 695 | 0% | 2,200 | 23億435万 | -0.57% | 10.34 | 1 |
| 05/10 | 697 | 703 | 695 | 695 | -0.14% | 1,100 | 23億435万 | -0.57% | 10.34 | 1 |
| 05/09 | 696 | 696 | 696 | 696 | -0.14% | 200 | 23億767万 | -0.57% | 10.35 | 1 |
| 05/08 | 703 | 703 | 697 | 697 | -0.85% | 1,400 | 23億1098万 | -0.43% | 10.37 | 1 |
| 05/07 | 697 | 703 | 697 | 703 | +1.01% | 1,100 | 23億3088万 | +0.43% | 10.46 | 1.01 |
| 05/02 | 697 | 697 | 696 | 696 | -0.14% | 600 | 23億767万 | -0.71% | 10.35 | 1 |
| 05/01 | 699 | 701 | 691 | 697 | -0.29% | 6,200 | 23億1098万 | -0.57% | 10.37 | 1 |
| 04/30 | 698 | 699 | 698 | 699 | -0.43% | 200 | 23億1761万 | -0.43% | 10.4 | 1.01 |
| 04/26 | 702 | 702 | 702 | 702 | +0.57% | 600 | 23億2756万 | 0% | 10.44 | 1.01 |
| 04/25 | 702 | 702 | 697 | 698 | -0.29% | 3,100 | 23億1430万 | -0.57% | 10.38 | 1 |
| 04/24 | 698 | 700 | 698 | 700 | 0% | 300 | 23億2093万 | -0.28% | 10.41 | 1.01 |
| 04/23 | 700 | 700 | 698 | 700 | +0.43% | 700 | 23億2093万 | -0.14% | 10.41 | 1.01 |
| 04/22 | 697 | 697 | 697 | 697 | +0.29% | 200 | 23億1098万 | -0.57% | 10.37 | 1 |
| 04/19 | 698 | 698 | 695 | 695 | -1.14% | 1,000 | 23億435万 | -0.86% | 10.34 | 1 |
| 04/18 | 703 | 703 | 703 | 703 | +0.72% | 100 | 23億3088万 | +0.29% | 10.46 | 1.01 |
| 04/17 | 700 | 700 | 698 | 698 | -0.71% | 1,000 | 23億1430万 | -0.43% | 10.38 | 1 |
| 04/16 | 704 | 704 | 700 | 703 | +0.72% | 300 | 23億3088万 | +0.14% | 10.46 | 1.01 |
| 04/15 | 698 | 698 | 698 | 698 | 0% | 100 | 23億1430万 | -0.43% | 10.38 | 1 |
| 04/12 | 702 | 707 | 698 | 698 | -0.57% | 1,100 | 23億1430万 | -0.43% | 10.38 | 1 |
| 04/11 | 701 | 702 | 695 | 702 | +0.14% | 400 | 23億2756万 | +0.14% | 10.44 | 1.01 |
| 04/10 | 702 | 702 | 700 | 701 | -0.14% | 300 | 23億2424万 | 0% | 10.43 | 1.01 |
| 04/09 | 702 | 702 | 702 | 702 | +0.43% | 200 | 23億2756万 | +0.14% | 10.44 | 1.01 |
| 04/08 | 702 | 702 | 699 | 699 | -0.14% | 1,100 | 23億1761万 | -0.14% | 10.4 | 1.01 |
| 04/05 | 704 | 704 | 700 | 700 | -0.57% | 500 | 23億2093万 | 0% | 10.41 | 1.01 |
| 04/04 | 702 | 706 | 702 | 704 | +0.28% | 500 | 23億3419万 | +0.72% | 10.47 | 1.01 |
| 04/03 | 700 | 702 | 700 | 702 | +0.29% | 1,500 | 23億2756万 | +0.57% | 10.44 | 1.01 |
| 04/02 | 698 | 705 | 698 | 700 | -0.14% | 2,600 | 23億2093万 | +0.29% | 10.41 | 1.01 |
| 04/01 | 709 | 709 | 701 | 701 | -1.13% | 800 | 23億2424万 | +0.57% | 10.43 | 1.01 |
| 03/29 | 704 | 709 | 704 | 709 | 0% | 500 | 23億5077万 | +1.87% | 10.55 | 1 |
| 03/28 | 709 | 709 | 709 | 709 | -0.84% | 200 | 23億5077万 | +2.01% | 10.55 | 1 |
| 03/27 | 698 | 715 | 698 | 715 | +0.7% | 2,300 | 23億7066万 | +3.03% | 10.64 | 1.01 |
| 03/26 | 705 | 712 | 704 | 710 | +1.43% | 4,500 | 23億5409万 | +2.45% | 10.56 | 1 |
| 03/25 | 695 | 709 | 695 | 700 | +0.14% | 4,700 | 23億2093万 | +1.16% | 10.41 | 0.98 |
| 03/22 | 696 | 699 | 695 | 699 | +0.43% | 1,000 | 23億1761万 | +1.16% | 10.4 | 0.98 |
| 03/21 | 696 | 697 | 696 | 696 | +0.14% | 400 | 23億767万 | +0.87% | 10.35 | 0.98 |
| 03/19 | 694 | 695 | 693 | 695 | +0.29% | 800 | 23億435万 | +0.72% | 10.34 | 0.98 |
| 03/18 | 693 | 698 | 692 | 693 | -1.14% | 1,800 | 22億9772万 | +0.43% | 10.31 | 0.97 |
| 03/15 | 695 | 701 | 695 | 701 | +0.86% | 300 | 23億2424万 | +1.59% | 10.43 | 0.99 |
| 03/14 | 701 | 701 | 695 | 695 | -1.14% | 600 | 23億435万 | +0.72% | 10.34 | 0.98 |
| 03/13 | 697 | 703 | 696 | 703 | 0% | 1,300 | 23億3088万 | +1.88% | 10.46 | 0.99 |
| 03/12 | 696 | 703 | 696 | 703 | +1.01% | 1,600 | 23億3088万 | +1.88% | 10.46 | 0.99 |
| 03/11 | 689 | 702 | 689 | 696 | +0.29% | 2,900 | 23億767万 | +1.02% | 10.35 | 0.98 |
| 03/08 | 694 | 694 | 694 | 694 | -0.57% | 400 | 23億104万 | +0.73% | 10.32 | 0.98 |
| 03/07 | 690 | 703 | 690 | 698 | +0.43% | 5,100 | 23億1430万 | +1.31% | 10.38 | 0.98 |
| 03/06 | 693 | 695 | 693 | 695 | -0.14% | 400 | 23億435万 | +0.87% | 10.34 | 0.98 |
| 03/05 | 693 | 696 | 678 | 696 | +0.14% | 4,800 | 23億767万 | +1.16% | 10.35 | 0.98 |
| 03/04 | 693 | 700 | 693 | 695 | +0.87% | 1,400 | 23億435万 | +1.02% | 10.34 | 0.98 |
| 03/01 | 685 | 705 | 685 | 689 | +1.03% | 6,000 | 22億8446万 | +0.15% | 10.25 | 0.97 |
| 02/29 | 685 | 685 | 682 | 682 | 0% | 600 | 22億6125万 | -0.87% | 10.14 | 0.96 |
| 02/28 | 686 | 686 | 682 | 682 | -0.29% | 400 | 22億6125万 | -1.02% | 10.14 | 0.96 |
| 02/27 | 687 | 687 | 679 | 684 | -0.58% | 900 | 22億6788万 | -0.73% | 10.17 | 0.96 |
| 02/26 | 691 | 691 | 678 | 688 | +0.44% | 1,600 | 22億8114万 | -0.15% | 10.23 | 0.97 |
| 02/22 | 685 | 685 | 685 | 685 | +0.74% | 400 | 22億7119万 | -0.72% | 10.19 | 0.96 |
| 02/21 | 681 | 681 | 680 | 680 | -0.15% | 500 | 22億5462万 | -1.45% | 10.11 | 0.96 |
| 02/20 | 676 | 681 | 675 | 681 | +0.44% | 1,300 | 22億5793万 | -1.45% | 10.13 | 0.96 |
| 02/19 | 680 | 680 | 676 | 678 | -0.44% | 2,200 | 22億4799万 | -2.02% | 10.09 | 0.95 |
| 02/16 | 679 | 681 | 675 | 681 | +0.44% | 13,800 | 22億5793万 | -1.73% | 10.13 | 0.96 |
| 02/15 | 680 | 688 | 678 | 678 | -1.17% | 3,200 | 22億4799万 | -2.31% | 10.09 | 0.95 |
| 02/14 | 700 | 700 | 680 | 686 | -2% | 3,200 | 22億7451万 | -1.29% | 10.2 | 0.97 |
| 02/13 | 693 | 700 | 693 | 700 | +1.16% | 2,500 | 23億2093万 | +0.72% | 10.41 | 0.98 |
| 02/09 | 694 | 694 | 692 | 692 | -0.72% | 1,500 | 22億9440万 | -0.43% | 10.29 | 0.97 |
| 02/08 | 695 | 697 | 695 | 697 | 0% | 600 | 23億1098万 | +0.29% | 10.37 | 0.98 |
| 02/07 | 694 | 699 | 694 | 697 | -0.14% | 1,700 | 23億1098万 | +0.43% | 10.37 | 0.98 |
| 02/06 | 698 | 699 | 690 | 698 | 0% | 1,800 | 23億1430万 | +0.58% | 10.38 | 0.98 |
| 02/05 | 691 | 698 | 688 | 698 | +1.9% | 3,900 | 23億1430万 | +0.43% | 10.38 | 0.98 |
| 02/02 | 689 | 689 | 680 | 685 | -0.58% | 2,800 | 22億7119万 | -1.44% | 10.19 | 0.96 |
| 02/01 | 689 | 689 | 689 | 689 | 0% | 100 | 22億8446万 | -0.86% | 10.25 | 0.97 |
| 01/31 | 689 | 694 | 689 | 689 | 0% | 1,100 | 22億8446万 | -1.01% | 10.25 | 0.97 |
| 01/30 | 689 | 689 | 689 | 689 | -0.43% | 700 | 22億8446万 | -1.01% | 10.25 | 0.97 |
| 01/29 | 687 | 694 | 687 | 692 | -0.14% | 1,800 | 22億9440万 | -0.72% | 10.29 | 0.97 |
| 01/26 | 695 | 695 | 693 | 693 | -0.43% | 800 | 22億9772万 | -0.57% | 10.31 | 0.97 |
| 01/25 | 699 | 699 | 696 | 696 | +0.72% | 600 | 23億767万 | -0.14% | 10.35 | 0.98 |
| 01/24 | 688 | 693 | 688 | 691 | +0.44% | 600 | 22億9109万 | -1% | 10.28 | 0.97 |
| 01/23 | 688 | 690 | 688 | 688 | -0.15% | 1,400 | 22億8114万 | -1.43% | 10.23 | 0.97 |
| 01/22 | 698 | 698 | 689 | 689 | -0.29% | 2,700 | 22億8446万 | -1.29% | 10.25 | 0.97 |
| 01/19 | 696 | 696 | 691 | 691 | -0.86% | 1,500 | 22億9109万 | -1.14% | 10.28 | 0.97 |
| 01/18 | 696 | 698 | 696 | 697 | -0.14% | 1,400 | 23億1098万 | -0.43% | 10.37 | 0.98 |
| 01/17 | 698 | 699 | 698 | 698 | -0.29% | 800 | 23億1430万 | -0.43% | 10.38 | 0.98 |
| 01/16 | 704 | 706 | 700 | 700 | -0.28% | 800 | 23億2093万 | -0.28% | 10.41 | 0.98 |
| 01/15 | 702 | 705 | 702 | 702 | 0% | 900 | 23億2756万 | 0% | 10.44 | 0.99 |
| 01/12 | 706 | 708 | 702 | 702 | -0.43% | 1,900 | 23億2756万 | -0.14% | 10.44 | 0.99 |
| 01/11 | 703 | 715 | 703 | 705 | +0.57% | 4,000 | 23億3751万 | +0.14% | 10.49 | 0.99 |
| 01/10 | 707 | 710 | 695 | 701 | +0.43% | 4,700 | 23億2424万 | -0.43% | 10.43 | 0.99 |
| 01/09 | 695 | 700 | 692 | 698 | +0.43% | 3,600 | 23億1430万 | -0.99% | 10.38 | 0.98 |
| 01/05 | 690 | 695 | 690 | 695 | +0.58% | 800 | 23億435万 | -1.7% | 10.34 | 0.98 |
| 01/04 | 688 | 692 | 687 | 691 | +0.44% | 1,500 | 22億9109万 | -2.4% | 10.28 | 0.97 |
| 2023 | ||||||||||
| 12/29 | 690 | 693 | 686 | 688 | -0.29% | 9,800 | 22億8114万 | -2.96% | 9.95 | 0.99 |
| 12/28 | 686 | 695 | 686 | 690 | -2.27% | 87,300 | 22億8777万 | -2.82% | 9.98 | 0.99 |
| 12/27 | 705 | 706 | 700 | 706 | +0.14% | 3,400 | 23億4082万 | -0.7% | 10.21 | 1.01 |
| 12/26 | 705 | 705 | 700 | 705 | +0.71% | 1,500 | 23億3751万 | -0.84% | 10.2 | 1.01 |
| 12/25 | 704 | 704 | 700 | 700 | 0% | 4,200 | 23億2093万 | -1.69% | 10.12 | 1 |
| 12/22 | 695 | 700 | 692 | 700 | +0.57% | 2,300 | 23億2093万 | -1.82% | 10.12 | 1 |
| 12/21 | 700 | 700 | 692 | 696 | -1% | 3,300 | 23億767万 | -2.52% | 10.07 | 1 |
| 12/20 | 702 | 703 | 701 | 703 | +0.29% | 2,100 | 23億3088万 | -1.54% | 10.17 | 1.01 |
| 12/19 | 706 | 706 | 699 | 701 | +0.14% | 10,000 | 23億2424万 | -1.96% | 10.14 | 1.01 |
| 12/18 | 702 | 702 | 700 | 700 | -0.28% | 500 | 23億2093万 | -2.23% | 10.12 | 1 |
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 | |
| 2015年 12月期 | 3,545 7,090 7/17 | 1,500 3,000 8/25 | 2,753,800 1,376,900 7/14 | 112億3190万 | 48億3687万 | +12.66% 10/14 | -33.49% 8/25 |
| 2016年 12月期 | 2,075 4,150 1/4 | 1,146 2,291 8/4 | 52,400 26,200 12/16 | 67億4536万 | 37億4894万 | +14.1% 9/13 | -15.39% 2/12 |
| 2017年 12月期 | 1,745 3,490 7/26 | 1,202 11/24 | 54,800 12/21 | 57億8331万 | 39億8850万 | +17.05% 7/27 | -7.13% 11/24 |
| 2018年 12月期 | 1,988 3/20 | 599 12/25 | 1,292,500 3/19 | 65億9662万 | 19億8761万 | +61.04% 3/19 | -19.51% 12/21 |
| 2019年 12月期 | 890 7/17 | 613 5/17 | 527,200 7/17 | 29億5090万 | 20億3247万 | +43.93% 1/28 | -5.53% 10/16 |
| 2020年 12月期 | 1,560 2/4 | 460 3/17 | 316,800 1/10 | 51億7236万 | 15億2518万 | +33.46% 4/30 | -49.12% 3/13 |
| 2021年 12月期 | 1,119 1/26 1/25 他2件 | 794 12/22 | 97,400 2/15 | 37億1017万 | 26億3260万 | +6.46% 11/12 | -18.27% 2/17 |
| 2022年 12月期 | 906 5/23 | 661 3/14 | 103,000 8/18 | 30億395万 | 21億9162万 | +13.05% 4/14 | -11.11% 2/8 |
| 2023年 12月期 | 830 3/9 | 686 12/29 12/28 | 87,300 12/28 | 27億5196万 | 22億7451万 | +4.7% 9/14 | -6.73% 6/1 |
| 最新 | 700 2024/5/17 | 5,200 | 23億2093万 | +0.14% 699 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -36%（0.64倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- -8%（0.92倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/05/17 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
460円（2020/03/17） - 52%（1.52倍）
700円（5/17）