株価チャート
株価
5/17
- 前日 (5/16)
- 2,217
- 始値
- 2,209
- 高値
- 2,310
- 安値
- 2,190
- 終値 +3.97%
- 2,305
- 出来高 -34.82%
- 131,200
乖離率
- 株価（5日）
移動平均値 - +6.37%
2,167 - 株価（25日）
移動平均値 - +7.26%
2,149 - 出来高（5日）
移動平均値 - +37.47%
95,440
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 | 2,209 | 2,310 | 2,190 | 2,305 | +3.97% | 131,200 | 499億1615万 | +7.26% | 33.78 | 4.41 |
| 05/16 | 2,230 | 2,271 | 2,181 | 2,217 | +6.54% | 201,300 | 480億1046万 | +3.6% | 32.49 | 4.25 |
| 05/15 | 2,128 | 2,141 | 2,080 | 2,081 | -1.98% | 64,700 | 450億6530万 | -2.53% | 30.49 | 3.98 |
| 05/14 | 2,106 | 2,125 | 2,097 | 2,123 | +0.76% | 41,500 | 459億7483万 | -0.47% | 31.11 | 4.07 |
| 05/13 | 2,132 | 2,137 | 2,106 | 2,107 | -0.66% | 38,500 | 456億2834万 | -1.13% | 30.87 | 4.03 |
| 05/10 | 2,127 | 2,134 | 2,110 | 2,121 | -0.42% | 44,300 | 459億3152万 | -0.42% | 31.08 | 4.06 |
| 05/09 | 2,142 | 2,150 | 2,127 | 2,130 | -0.56% | 24,800 | 461億2642万 | +0.05% | 31.21 | 4.08 |
| 05/08 | 2,159 | 2,162 | 2,133 | 2,142 | -0.79% | 25,600 | 463億8629万 | +0.56% | 31.39 | 4.1 |
| 05/07 | 2,159 | 2,170 | 2,145 | 2,159 | +0.09% | 27,300 | 467億5444万 | +1.36% | 31.64 | 4.13 |
| 05/02 | 2,160 | 2,162 | 2,129 | 2,157 | -0.32% | 32,900 | 467億1112万 | +1.6% | 31.61 | 4.13 |
| 05/01 | 2,152 | 2,172 | 2,145 | 2,164 | -0.18% | 27,900 | 468億6271万 | +2.27% | 31.71 | 4.14 |
| 04/30 | 2,168 | 2,168 | 2,136 | 2,168 | +1.69% | 41,900 | 469億4934万 | +2.85% | 31.77 | 4.15 |
| 04/26 | 2,131 | 2,145 | 2,116 | 2,132 | -0.65% | 40,900 | 461億6973万 | +1.57% | 31.24 | 4.08 |
| 04/25 | 2,179 | 2,179 | 2,140 | 2,146 | -1.42% | 37,200 | 464億7291万 | +2.68% | 31.45 | 4.11 |
| 04/24 | 2,165 | 2,178 | 2,152 | 2,177 | +1.16% | 33,300 | 471億4424万 | +4.66% | 31.9 | 4.17 |
| 04/23 | 2,165 | 2,179 | 2,148 | 2,152 | -0.6% | 27,400 | 466億285万 | +4.01% | 31.53 | 4.12 |
| 04/22 | 2,119 | 2,165 | 2,116 | 2,165 | +3.44% | 56,500 | 468億8437万 | +5.15% | 31.72 | 4.15 |
| 04/19 | 2,145 | 2,154 | 2,065 | 2,093 | -2.88% | 71,400 | 453億2517万 | +2.25% | 30.67 | 4.01 |
| 04/18 | 2,100 | 2,160 | 2,094 | 2,155 | +1.75% | 40,000 | 466億6781万 | +5.74% | 31.58 | 4.13 |
| 04/17 | 2,162 | 2,170 | 2,109 | 2,118 | -1.12% | 55,900 | 458億6656万 | +4.59% | 31.04 | 4.06 |
| 04/16 | 2,180 | 2,180 | 2,120 | 2,142 | -2.1% | 80,400 | 463億8629万 | +6.36% | 31.39 | 4.1 |
| 04/15 | 2,175 | 2,207 | 2,162 | 2,188 | +0.83% | 73,300 | 473億8245万 | +9.35% | 32.06 | 4.19 |
| 04/12 | 2,117 | 2,170 | 2,115 | 2,170 | +3.88% | 76,100 | 469億9265万 | +9.21% | 31.8 | 4.16 |
| 04/11 | 2,110 | 2,110 | 2,084 | 2,089 | -1.65% | 41,600 | 452億3854万 | +5.88% | 30.61 | 4 |
| 04/10 | 2,085 | 2,145 | 2,082 | 2,124 | +1.87% | 85,400 | 459億9649万 | +8.31% | 31.12 | 4.07 |
| 04/09 | 2,083 | 2,091 | 2,067 | 2,085 | +0.1% | 64,300 | 451億5192万 | +6.98% | 30.55 | 3.99 |
| 04/08 | 2,063 | 2,088 | 2,062 | 2,083 | +1.86% | 94,800 | 451億861万 | +7.48% | 30.52 | 3.99 |
| 04/05 | 2,052 | 2,064 | 2,028 | 2,045 | -1.3% | 91,800 | 442億8570万 | +6.07% | 29.97 | 3.92 |
| 04/04 | 2,082 | 2,093 | 2,051 | 2,072 | -0.48% | 99,800 | 448億7040万 | +7.86% | 30.36 | 3.97 |
| 04/03 | 2,055 | 2,107 | 2,053 | 2,082 | -0.19% | 85,800 | 450億8695万 | +8.89% | 30.51 | 3.99 |
| 04/02 | 2,160 | 2,160 | 2,069 | 2,086 | -3.43% | 152,300 | 451億7358万 | +9.67% | 30.57 | 3.99 |
| 04/01 | 2,128 | 2,179 | 2,080 | 2,160 | +1.5% | 185,900 | 467億7609万 | +14.1% | 31.65 | 4.14 |
| 03/29 | 2,012 | 2,128 | 2,012 | 2,128 | +7.04% | 232,700 | 460億8311万 | +13.19% | 31.18 | 4.07 |
| 03/28 | 1,975 | 2,009 | 1,970 | 1,988 | +0.15% | 113,200 | 430億5133万 | +6.42% | 29.13 | 3.81 |
| 03/27 | 1,960 | 1,988 | 1,959 | 1,985 | +1.53% | 75,800 | 429億8636万 | +6.66% | 29.09 | 3.8 |
| 03/26 | 1,945 | 1,959 | 1,930 | 1,955 | +0.62% | 65,900 | 423億3669万 | +5.33% | 28.65 | 3.74 |
| 03/25 | 1,934 | 1,961 | 1,921 | 1,943 | +0.99% | 70,900 | 420億7683万 | +4.97% | 28.47 | 3.72 |
| 03/22 | 1,900 | 1,929 | 1,898 | 1,924 | +1.37% | 52,200 | 416億6537万 | +4.17% | 28.19 | 3.68 |
| 03/21 | 1,920 | 1,922 | 1,893 | 1,898 | -0.32% | 42,000 | 411億232万 | +2.71% | 27.81 | 3.63 |
| 03/19 | 1,900 | 1,904 | 1,877 | 1,904 | +0.9% | 40,200 | 412億3226万 | +2.81% | 27.9 | 3.65 |
| 03/18 | 1,882 | 1,892 | 1,869 | 1,887 | +0.37% | 39,500 | 408億6411万 | +1.73% | 27.65 | 3.61 |
| 03/15 | 1,859 | 1,889 | 1,858 | 1,880 | +1.46% | 48,100 | 407億1252万 | +1.08% | 27.55 | 3.6 |
| 03/14 | 1,844 | 1,858 | 1,834 | 1,853 | +0.93% | 37,800 | 401億2782万 | -0.7% | 27.15 | 3.55 |
| 03/13 | 1,850 | 1,852 | 1,829 | 1,836 | -0.43% | 36,400 | 397億5968万 | -1.98% | 26.9 | 3.52 |
| 03/12 | 1,835 | 1,844 | 1,815 | 1,844 | +0.93% | 39,600 | 399億3292万 | -1.97% | 27.02 | 3.53 |
| 03/11 | 1,835 | 1,842 | 1,809 | 1,827 | 0% | 41,100 | 395億6478万 | -3.23% | 26.77 | 3.5 |
| 03/08 | 1,810 | 1,842 | 1,796 | 1,827 | +0.66% | 68,100 | 395億6478万 | -3.59% | 26.77 | 3.5 |
| 03/07 | 1,803 | 1,818 | 1,799 | 1,815 | +0.67% | 34,400 | 393億491万 | -4.52% | 26.6 | 3.48 |
| 03/06 | 1,801 | 1,817 | 1,798 | 1,803 | -0.28% | 52,900 | 390億4504万 | -5.4% | 26.42 | 3.45 |
| 03/05 | 1,815 | 1,822 | 1,791 | 1,808 | -0.39% | 70,800 | 391億5332万 | -5.44% | 26.49 | 3.46 |
| 03/04 | 1,835 | 1,844 | 1,815 | 1,815 | -1.25% | 71,300 | 393億491万 | -5.32% | 26.6 | 3.48 |
| 03/01 | 1,870 | 1,870 | 1,827 | 1,838 | -1.61% | 60,800 | 398億299万 | -4.42% | 26.93 | 3.52 |
| 02/29 | 1,855 | 1,873 | 1,855 | 1,868 | +0.76% | 39,000 | 404億5266万 | -3.06% | 27.37 | 3.58 |
| 02/28 | 1,839 | 1,859 | 1,830 | 1,854 | +1.09% | 43,700 | 401億4948万 | -3.94% | 27.17 | 3.55 |
| 02/27 | 1,840 | 1,845 | 1,827 | 1,834 | -0.33% | 46,700 | 397億1637万 | -5.22% | 26.87 | 3.51 |
| 02/26 | 1,841 | 1,853 | 1,835 | 1,840 | 0% | 40,900 | 398億4630万 | -5.15% | 26.96 | 3.52 |
| 02/22 | 1,831 | 1,844 | 1,827 | 1,840 | +0.77% | 38,400 | 398億4630万 | -5.4% | 26.96 | 3.52 |
| 02/21 | 1,839 | 1,846 | 1,820 | 1,826 | -0.22% | 44,000 | 395億4312万 | -6.36% | 26.76 | 3.5 |
| 02/20 | 1,881 | 1,890 | 1,829 | 1,830 | -1.72% | 85,900 | 396億2974万 | -6.39% | 26.82 | 3.5 |
| 02/19 | 1,835 | 1,870 | 1,835 | 1,862 | +2.03% | 56,000 | 403億2272万 | -4.95% | 27.28 | 3.57 |
| 02/16 | 1,843 | 1,863 | 1,823 | 1,825 | -0.22% | 111,500 | 395億2147万 | -6.94% | 26.74 | 3.49 |
| 02/15 | 1,878 | 1,891 | 1,800 | 1,829 | -6.59% | 208,800 | 396億809万 | -6.92% | 26.8 | 3.5 |
| 02/14 | 2,000 | 2,003 | 1,952 | 1,958 | -1.95% | 80,000 | 424億166万 | -0.56% | 28.69 | 3.75 |
| 02/13 | 2,005 | 2,010 | 1,976 | 1,997 | +0.4% | 56,500 | 432億4623万 | +1.53% | 29.26 | 3.82 |
| 02/09 | 1,982 | 2,019 | 1,979 | 1,989 | -0.5% | 43,900 | 430億7298万 | +1.43% | 29.15 | 3.81 |
| 02/08 | 2,010 | 2,010 | 1,979 | 1,999 | -1.09% | 48,600 | 432億8954万 | +2.2% | 29.29 | 3.83 |
| 02/07 | 2,050 | 2,050 | 2,008 | 2,021 | -0.88% | 37,700 | 437億6596万 | +3.53% | 29.61 | 3.87 |
| 02/06 | 2,030 | 2,069 | 2,026 | 2,039 | +0.15% | 73,000 | 441億5576万 | +4.83% | 29.88 | 3.9 |
| 02/05 | 2,031 | 2,038 | 1,997 | 2,036 | +0.69% | 79,100 | 440億9080万 | +4.95% | 29.83 | 3.9 |
| 02/02 | 1,994 | 2,027 | 1,989 | 2,022 | +1.66% | 91,400 | 437億8762万 | +4.5% | 29.63 | 3.87 |
| 02/01 | 1,972 | 1,991 | 1,969 | 1,989 | +0.56% | 51,300 | 430億7298万 | +2.95% | 29.15 | 3.81 |
| 01/31 | 1,953 | 1,978 | 1,951 | 1,978 | +1.07% | 27,700 | 428億3477万 | +2.54% | 28.98 | 3.79 |
| 01/30 | 1,965 | 1,974 | 1,952 | 1,957 | -0.05% | 36,700 | 423億8000万 | +1.61% | 28.68 | 3.75 |
| 01/29 | 1,935 | 1,958 | 1,935 | 1,958 | +1.29% | 31,800 | 424億166万 | +1.71% | 28.69 | 3.75 |
| 01/26 | 1,952 | 1,952 | 1,933 | 1,933 | -0.92% | 30,800 | 418億6027万 | +0.47% | 28.32 | 3.7 |
| 01/25 | 1,932 | 1,953 | 1,932 | 1,951 | +0.98% | 27,000 | 422億5007万 | +1.46% | 28.59 | 3.74 |
| 01/24 | 1,960 | 1,962 | 1,927 | 1,932 | -1.53% | 45,600 | 418億3861万 | +0.63% | 28.31 | 3.7 |
| 01/23 | 1,972 | 1,983 | 1,960 | 1,962 | -0.51% | 47,700 | 424億8828万 | +2.19% | 28.75 | 3.76 |
| 01/22 | 1,960 | 1,975 | 1,949 | 1,972 | +0.56% | 43,300 | 427億484万 | +2.71% | 28.9 | 3.78 |
| 01/19 | 1,969 | 1,978 | 1,951 | 1,961 | -0.36% | 44,100 | 424億6663万 | +2.14% | 28.74 | 3.75 |
| 01/18 | 1,969 | 1,971 | 1,949 | 1,968 | 0% | 54,600 | 426億1822万 | +2.5% | 28.84 | 3.77 |
| 01/17 | 1,931 | 1,987 | 1,931 | 1,968 | +1.92% | 130,700 | 426億1822万 | +2.55% | 28.84 | 3.77 |
| 01/16 | 1,950 | 1,967 | 1,928 | 1,931 | -0.62% | 95,700 | 418億1696万 | +0.68% | 28.3 | 3.7 |
| 01/15 | 1,915 | 1,948 | 1,910 | 1,943 | +1.62% | 80,000 | 420億7683万 | +1.3% | 28.47 | 3.72 |
| 01/12 | 1,927 | 1,958 | 1,912 | 1,912 | -0.57% | 114,900 | 414億550万 | -0.31% | 28.02 | 3.66 |
| 01/11 | 1,926 | 1,936 | 1,905 | 1,923 | -0.05% | 95,400 | 416億4371万 | +0.16% | 28.18 | 3.68 |
| 01/10 | 1,912 | 1,929 | 1,896 | 1,924 | +0.73% | 102,300 | 416億6537万 | +0.1% | 28.19 | 3.68 |
| 01/09 | 1,853 | 1,921 | 1,853 | 1,910 | +3.13% | 175,300 | 413億6219万 | -0.73% | 27.99 | 3.66 |
| 01/05 | 1,860 | 1,873 | 1,843 | 1,852 | +0.05% | 94,700 | 401億617万 | -3.94% | 27.14 | 3.55 |
| 01/04 | 1,890 | 1,890 | 1,845 | 1,851 | -2.32% | 137,800 | 400億8451万 | -4.29% | 27.12 | 3.54 |
| 2023 | ||||||||||
| 12/29 | 1,863 | 1,904 | 1,860 | 1,895 | +1.39% | 113,800 | 410億3736万 | -2.37% | 40.19 | 3.99 |
| 12/28 | 1,864 | 1,881 | 1,843 | 1,869 | -2.35% | 349,600 | 404億7431万 | -4.01% | 39.64 | 3.94 |
| 12/27 | 1,910 | 1,925 | 1,893 | 1,914 | +0.1% | 626,000 | 414億4881万 | -2.1% | 40.59 | 4.03 |
| 12/26 | 1,942 | 1,942 | 1,907 | 1,912 | -1.54% | 185,400 | 414億550万 | -2.45% | 40.55 | 4.03 |
| 12/25 | 1,911 | 1,942 | 1,911 | 1,942 | +2.26% | 143,500 | 420億5517万 | -1.12% | 41.18 | 4.09 |
| 12/22 | 1,910 | 1,926 | 1,896 | 1,899 | -0.78% | 101,300 | 411億2398万 | -3.51% | 40.27 | 4 |
| 12/21 | 1,912 | 1,920 | 1,894 | 1,914 | -0.78% | 95,200 | 414億4881万 | -2.89% | 40.59 | 4.03 |
| 12/20 | 1,930 | 1,945 | 1,924 | 1,929 | +0.26% | 58,900 | 417億7365万 | -2.33% | 40.91 | 4.06 |
| 12/19 | 1,919 | 1,926 | 1,906 | 1,924 | +0.89% | 76,700 | 416億6537万 | -2.78% | 40.8 | 4.05 |
| 12/18 | 1,896 | 1,914 | 1,888 | 1,907 | +0.69% | 85,300 | 412億9722万 | -3.83% | 40.44 | 4.02 |
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 | |
| 2014年 12月期 | 1,508 3,015 10/8 | 1,036 2,071 9/30 | 7,674,000 3,837,000 9/30 | 271億7781万 | 186億172万 | +28.49% 1/6 | -4.46% 11/28 |
| 2015年 12月期 | 2,545 5,090 4/13 | 1,401 2,801 2/12 | 469,800 9/30 | 460億7468万 | 252億4877万 | +27.7% 3/31 | -18.37% 1/21 |
| 2016年 12月期 | 1,523 1/4 | 862 9/1 | 1,319,700 6/27 | 279億2207万 | 158億2287万 | +13.84% 3/1 | -19.59% 2/17 |
| 2017年 12月期 | 1,610 5/29 | 1,023 2/20 | 594,500 11/1 | 295億9824万 | 187億9680万 | +25% 5/23 | -8.24% 7/4 |
| 2018年 12月期 | 1,503 12/4 | 1,201 8/16 | 474,200 10/31 | 277億2794万 | 221億4139万 | +8.78% 11/8 | -13.05% 12/26 |
| 2019年 12月期 | 1,696 4/5 | 1,142 9/19 | 2,029,900 9/19 | 313億1935万 | 241億1264万 | +10.94% 4/4 | -16.24% 9/4 |
| 2020年 12月期 | 1,375 2/17 | 800 3/13 | 1,112,300 6/26 | 295億7432万 | 172億688万 | +18.22% 5/11 | -27.75% 3/13 |
| 2021年 12月期 | 1,433 6/10 6/9 | 1,133 1/5 | 876,000 6/28 | 308億5592万 | 243億8193万 | +5.83% 3/22 | -6.05% 1/19 |
| 2022年 12月期 | 1,589 11/16 | 1,195 1/27 | 650,000 6/28 | 343億2398万 | 257億6467万 | +13.05% 11/16 | -4.72% 3/9 |
| 2023年 12月期 | 2,092 11/13 | 1,341 2/16 | 748,500 9/20 | 453億351万 | 290億4015万 | +12.58% 9/25 | -5.38% 7/6 |
| 最新 | 2,305 2024/5/17 | 131,200 | 499億1615万 | +7.26% 2,149 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 3%（1.03倍）
- 2016/12/30 vs 2015/12/30
- -25%（0.75倍）
- 2017/12/29 vs 2016/12/30
- 28%（1.28倍）
- 2018/12/28 vs 2017/12/29
- -13%（0.87倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/05/17 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
800円（2020/03/13） - 188%（2.88倍）
2,305円（5/17）