株価チャート
株価
5/17
- 前日 (5/16)
- 938
- 始値
- 940
- 高値
- 950
- 安値
- 935
- 終値 -0.11%
- 937
- 出来高 +33.33%
- 7,200
乖離率
- 株価(5日)
移動平均値 - -0.74%
944 - 株価(25日)
移動平均値 - +0.43%
933 - 出来高(5日)
移動平均値 - -23.24%
9,380
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 | 940 | 950 | 935 | 937 | -0.11% | 7,200 | 61億5084万 | +0.43% | 19.45 | 2.34 |
05/16 | 949 | 957 | 938 | 938 | -2.09% | 5,400 | 61億5740万 | +0.54% | 19.47 | 2.34 |
05/15 | 977 | 978 | 937 | 958 | +1.81% | 10,700 | 62億8869万 | +2.79% | 19.89 | 2.39 |
05/14 | 945 | 950 | 931 | 941 | -0.42% | 11,100 | 61億7710万 | +1.07% | 19.53 | 2.35 |
05/13 | 932 | 947 | 920 | 945 | +0.43% | 12,500 | 62億335万 | +1.61% | 19.62 | 2.36 |
05/10 | 932 | 945 | 932 | 941 | -0.32% | 5,300 | 61億7710万 | +1.18% | 19.53 | 2.35 |
05/09 | 961 | 966 | 938 | 944 | -1.67% | 10,500 | 61億9679万 | +1.72% | 19.59 | 2.36 |
05/08 | 939 | 965 | 939 | 960 | +2.24% | 14,200 | 63億182万 | +3.56% | 19.93 | 2.4 |
05/07 | 934 | 940 | 932 | 939 | +0.64% | 4,500 | 61億6397万 | +1.51% | 19.49 | 2.34 |
05/02 | 927 | 939 | 927 | 933 | +0.54% | 5,400 | 61億2458万 | +0.97% | 19.37 | 2.33 |
05/01 | 929 | 929 | 919 | 928 | -0.22% | 5,100 | 60億9176万 | +0.54% | 19.26 | 2.32 |
04/30 | 925 | 930 | 924 | 930 | +0.54% | 3,000 | 61億489万 | +0.87% | 19.3 | 2.32 |
04/26 | 917 | 927 | 917 | 925 | +0.22% | 2,600 | 60億7207万 | +0.43% | 19.2 | 2.31 |
04/25 | 923 | 930 | 919 | 923 | -0.43% | 5,500 | 60億5894万 | +0.22% | 19.16 | 2.3 |
04/24 | 927 | 935 | 922 | 927 | 0% | 5,300 | 60億8519万 | +0.76% | 19.24 | 2.31 |
04/23 | 926 | 927 | 920 | 927 | -0.11% | 5,500 | 60億8519万 | +0.87% | 19.24 | 2.31 |
04/22 | 916 | 928 | 916 | 928 | +1.31% | 1,800 | 60億9176万 | +0.98% | 19.26 | 2.32 |
04/19 | 936 | 936 | 916 | 916 | -2.24% | 16,700 | 60億1299万 | -0.22% | 19.01 | 2.29 |
04/18 | 931 | 943 | 928 | 937 | +0.54% | 3,900 | 61億5084万 | +2.07% | 19.45 | 2.34 |
04/17 | 945 | 949 | 921 | 932 | -0.64% | 10,300 | 61億1802万 | +1.64% | 19.35 | 2.33 |
04/16 | 921 | 942 | 916 | 938 | +2.07% | 17,200 | 61億5740万 | +2.4% | 19.47 | 2.34 |
04/15 | 917 | 925 | 917 | 919 | -0.54% | 3,700 | 60億3268万 | +0.44% | 19.08 | 2.29 |
04/12 | 919 | 925 | 917 | 924 | -0.11% | 5,900 | 60億6550万 | +0.98% | 19.18 | 2.31 |
04/11 | 917 | 925 | 917 | 925 | +0.54% | 4,500 | 60億7207万 | +1.09% | 19.2 | 2.31 |
04/10 | 921 | 925 | 919 | 920 | -0.76% | 2,700 | 60億3924万 | +0.55% | 19.1 | 2.3 |
04/09 | 918 | 927 | 917 | 927 | +0.43% | 6,400 | 60億8519万 | +1.31% | 19.24 | 2.31 |
04/08 | 926 | 926 | 916 | 923 | -0.11% | 2,900 | 60億5894万 | +0.98% | 19.16 | 2.3 |
04/05 | 925 | 925 | 919 | 924 | -0.11% | 5,100 | 60億6550万 | +1.09% | 19.18 | 2.31 |
04/04 | 923 | 927 | 917 | 925 | +0.22% | 7,900 | 60億7207万 | +1.2% | 19.2 | 2.31 |
04/03 | 914 | 929 | 914 | 923 | +0.98% | 13,300 | 60億5894万 | +0.98% | 19.16 | 2.3 |
04/02 | 918 | 918 | 905 | 914 | -0.11% | 12,300 | 59億9986万 | -0.11% | 18.97 | 2.28 |
04/01 | 912 | 918 | 910 | 915 | +0.55% | 14,300 | 60億642万 | 0% | 18.99 | 2.28 |
03/29 | 910 | 913 | 906 | 910 | +0.44% | 5,200 | 59億7360万 | -0.55% | 18.89 | 2.27 |
03/28 | 909 | 912 | 905 | 906 | -0.33% | 6,300 | 59億4734万 | -0.98% | 18.81 | 2.26 |
03/27 | 907 | 910 | 904 | 909 | +0.22% | 3,300 | 59億6703万 | -0.66% | 18.87 | 2.27 |
03/26 | 910 | 915 | 907 | 907 | +0.33% | 4,200 | 59億5391万 | -0.87% | 18.83 | 2.26 |
03/25 | 917 | 917 | 903 | 904 | -0.66% | 11,600 | 59億3421万 | -1.31% | 18.76 | 2.26 |
03/22 | 913 | 915 | 904 | 910 | -0.33% | 11,000 | 59億7360万 | -0.55% | 18.89 | 2.27 |
03/21 | 909 | 918 | 907 | 913 | +0.44% | 7,500 | 59億9329万 | -0.33% | 18.95 | 2.28 |
03/19 | 915 | 918 | 905 | 909 | +0.11% | 10,000 | 59億6703万 | -0.87% | 18.87 | 2.27 |
03/18 | 910 | 920 | 905 | 908 | +0.33% | 13,100 | 59億6047万 | -1.09% | 18.85 | 2.27 |
03/15 | 914 | 917 | 905 | 905 | -1.09% | 6,000 | 59億4078万 | -1.52% | 18.79 | 2.26 |
03/14 | 910 | 919 | 910 | 915 | +0.55% | 8,000 | 60億642万 | -0.54% | 18.99 | 2.28 |
03/13 | 920 | 920 | 910 | 910 | -1.09% | 6,900 | 59億7360万 | -1.19% | 18.89 | 2.27 |
03/12 | 903 | 920 | 901 | 920 | +0.99% | 10,300 | 60億3924万 | -0.22% | 19.1 | 2.3 |
03/11 | 906 | 914 | 900 | 911 | -1.09% | 17,200 | 59億8016万 | -1.41% | 18.91 | 2.27 |
03/08 | 905 | 922 | 905 | 921 | +0.77% | 8,600 | 60億4581万 | -0.43% | 19.12 | 2.3 |
03/07 | 914 | 922 | 903 | 914 | -0.87% | 9,300 | 59億9986万 | -1.3% | 18.97 | 2.28 |
03/06 | 911 | 929 | 911 | 922 | +0.33% | 4,600 | 60億5237万 | -0.65% | 19.14 | 2.3 |
03/05 | 914 | 921 | 900 | 919 | -0.33% | 23,100 | 60億3268万 | -1.18% | 19.08 | 2.29 |
03/04 | 924 | 931 | 911 | 922 | +0.33% | 19,200 | 60億5237万 | -1.07% | 19.14 | 2.3 |
03/01 | 916 | 920 | 904 | 919 | +0.33% | 8,800 | 60億3268万 | -1.61% | 19.08 | 2.29 |
02/29 | 926 | 926 | 888 | 916 | -2.45% | 13,900 | 60億1299万 | -2.14% | 19.01 | 2.29 |
02/28 | 934 | 947 | 930 | 939 | 0% | 8,200 | 61億6397万 | +0.21% | 19.49 | 2.34 |
02/27 | 921 | 940 | 910 | 939 | +2.18% | 24,100 | 61億6397万 | +0.21% | 19.49 | 2.34 |
02/26 | 901 | 919 | 899 | 919 | +2% | 11,200 | 60億3268万 | -1.92% | 19.08 | 2.29 |
02/22 | 910 | 910 | 896 | 901 | -0.55% | 10,300 | 59億1452万 | -4.05% | 18.7 | 2.25 |
02/21 | 915 | 915 | 903 | 906 | -1.31% | 9,200 | 59億4734万 | -3.51% | 18.81 | 2.26 |
02/20 | 925 | 927 | 915 | 918 | -0.22% | 7,000 | 60億2611万 | -2.34% | 19.06 | 2.29 |
02/19 | 923 | 935 | 909 | 920 | -0.54% | 13,400 | 60億3924万 | -2.23% | 19.1 | 2.3 |
02/16 | 883 | 925 | 883 | 925 | +5.11% | 22,100 | 60億7207万 | -1.7% | 19.2 | 2.31 |
02/15 | 902 | 919 | 880 | 880 | -5.98% | 39,800 | 57億7667万 | -6.48% | 18.27 | 2.2 |
02/14 | 916 | 960 | 900 | 936 | +0.65% | 25,200 | 61億4427万 | -0.74% | 19.43 | 2.34 |
02/13 | 923 | 936 | 921 | 930 | -0.32% | 12,500 | 61億489万 | -1.27% | 19.3 | 2.32 |
02/09 | 925 | 935 | 924 | 933 | +0.54% | 6,600 | 61億2458万 | -0.96% | 19.37 | 2.33 |
02/08 | 925 | 928 | 913 | 928 | 0% | 8,800 | 60億9176万 | -1.49% | 19.26 | 2.32 |
02/07 | 937 | 937 | 920 | 928 | -1.28% | 12,400 | 60億9176万 | -1.59% | 19.26 | 2.32 |
02/06 | 944 | 950 | 933 | 940 | -1.26% | 7,900 | 61億7053万 | -0.32% | 19.51 | 2.35 |
02/05 | 947 | 959 | 940 | 952 | +0.21% | 11,400 | 62億4930万 | +1.06% | 19.76 | 2.38 |
02/02 | 956 | 956 | 942 | 950 | +0.11% | 5,800 | 62億3618万 | +0.96% | 19.72 | 2.37 |
02/01 | 945 | 953 | 927 | 949 | +0.11% | 14,500 | 62億2961万 | +1.06% | 19.7 | 2.37 |
01/31 | 954 | 960 | 941 | 948 | -1.56% | 12,800 | 62億2305万 | +1.17% | 19.68 | 2.37 |
01/30 | 962 | 968 | 954 | 963 | +0.1% | 8,300 | 63億2151万 | +2.77% | 19.99 | 2.4 |
01/29 | 988 | 988 | 952 | 962 | -1.43% | 14,000 | 63億1495万 | +2.89% | 19.97 | 2.4 |
01/26 | 978 | 986 | 969 | 976 | -0.1% | 7,800 | 64億685万 | +4.61% | 20.26 | 2.44 |
01/25 | 964 | 982 | 964 | 977 | +1.77% | 22,600 | 64億1341万 | +5.05% | 20.28 | 2.44 |
01/24 | 945 | 961 | 945 | 960 | +1.59% | 10,700 | 63億182万 | +3.56% | 19.93 | 2.4 |
01/23 | 941 | 945 | 933 | 945 | -0.11% | 15,400 | 62億335万 | +2.16% | 19.62 | 2.36 |
01/22 | 940 | 954 | 937 | 946 | +0.32% | 10,700 | 62億992万 | +2.38% | 19.64 | 2.36 |
01/19 | 970 | 970 | 943 | 943 | -1.36% | 16,400 | 61億9022万 | +2.28% | 19.57 | 2.35 |
01/18 | 906 | 965 | 906 | 956 | +5.52% | 28,600 | 62億7556万 | +3.8% | 19.84 | 2.39 |
01/17 | 922 | 925 | 903 | 906 | -1.63% | 24,000 | 59億4734万 | -1.41% | 18.81 | 2.26 |
01/16 | 944 | 944 | 921 | 921 | -2.44% | 8,000 | 60億4581万 | +0.11% | 19.12 | 2.3 |
01/15 | 926 | 944 | 925 | 944 | +2.05% | 10,700 | 61億9679万 | +2.72% | 19.59 | 2.36 |
01/12 | 929 | 930 | 922 | 925 | 0% | 9,900 | 60億7207万 | +0.76% | 19.2 | 2.31 |
01/11 | 940 | 940 | 922 | 925 | -0.54% | 10,700 | 60億7207万 | +0.76% | 19.2 | 2.31 |
01/10 | 946 | 946 | 929 | 930 | +1.53% | 19,700 | 61億489万 | +1.42% | 19.3 | 2.32 |
01/09 | 927 | 933 | 916 | 916 | -0.97% | 10,800 | 60億1299万 | -0.11% | 19.01 | 2.29 |
01/05 | 953 | 953 | 925 | 925 | -2.32% | 6,100 | 60億7207万 | +0.76% | 19.2 | 2.31 |
01/04 | 945 | 952 | 940 | 947 | +0.74% | 14,200 | 62億1648万 | +3.16% | 19.66 | 2.36 |
2023 | ||||||||||
12/29 | 941 | 942 | 932 | 940 | +0.21% | 4,900 | 61億7053万 | +2.4% | 19.7 | 2.36 |
12/28 | 913 | 945 | 905 | 938 | +2.85% | 17,100 | 61億5740万 | +2.18% | 19.66 | 2.36 |
12/27 | 903 | 920 | 903 | 912 | +0.11% | 26,400 | 59億8673万 | -0.76% | 19.12 | 2.29 |
12/26 | 902 | 914 | 902 | 911 | +0.89% | 18,300 | 59億8016万 | -0.98% | 19.09 | 2.29 |
12/25 | 915 | 916 | 903 | 903 | -1.63% | 16,900 | 59億2765万 | -1.95% | 18.93 | 2.27 |
12/22 | 928 | 928 | 911 | 918 | -1.71% | 15,600 | 60億2611万 | -0.43% | 19.24 | 2.31 |
12/21 | 905 | 937 | 902 | 934 | +2.3% | 63,400 | 61億3114万 | +1.19% | 19.58 | 2.35 |
12/20 | 909 | 915 | 905 | 913 | +0.44% | 28,700 | 59億9329万 | -0.98% | 19.14 | 2.3 |
12/19 | 900 | 914 | 900 | 909 | +1% | 15,900 | 59億6703万 | -1.41% | 19.05 | 2.29 |
12/18 | 902 | 915 | 900 | 900 | -1.64% | 23,500 | 59億796万 | -2.39% | 18.86 | 2.26 |
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 | 748 299,000 5/15 | 154 61,500 11/21 | 6,258,000 15,645 3/21 | - | - | +39.9% 5/12 | -38.08% 10/8 |
2009年 12月期 | 389 155,600 9/25 | 168 67,500 2/12 67,200 2/10 | 726,400 1,816 6/1 | - | - | +32.92% 6/3 | -23.24% 2/10 |
2010年 12月期 | 435 173,800 4/15 | 254 101,600 2/16 | 691,200 1,728 4/15 | 26億9442万 | 15億7510万 | +22.13% 3/23 | -18.66% 5/25 |
2011年 12月期 | 312 124,500 1/14 124,700 1/13 | 182 72,600 3/16 | 144,400 361 3/14 | 19億3322万 | 11億2551万 | +10.06% 4/25 | -34.7% 3/15 |
2012年 12月期 | 280 112,000 4/25 | 167 66,900 11/19 | 58,000 145 5/15 | 17億3633万 | 10億3715万 | +25.06% 1/21 | -22.28% 8/10 |
2013年 12月期 | 5,313 21,250 10/29 | 176 70,500 1/4 | 2,248,000 562,000 8/9 | 329億4387万 | 10億9296万 | +194.39% 8/7 | -42.68% 12/16 |
2014年 12月期 | 2,525 10,100 1/23 | 665 2,661 5/21 | 2,337,600 584,400 6/5 | 161億4788万 | 42億5440万 | +73.35% 6/13 | -27.03% 2/17 |
2015年 12月期 | 1,520 6,080 12/21 | 558 2,230 8/25 | 2,275,600 568,900 10/27 | 99億4140万 | 36億3289万 | +58.93% 6/3 | -37.19% 8/25 |
2016年 12月期 | 1,558 6,230 1/5 | 713 2,850 11/9 | 1,088,400 272,100 1/4 | 101億4929万 | 46億7713万 | +15.33% 3/31 | -20.19% 6/24 |
2017年 12月期 | 4,043 16,170 12/21 | 830 3,320 4/13 | 2,296,800 574,200 7/21 | 265億3658万 | 54億4845万 | +45.49% 11/28 | -20.46% 2/6 |
2018年 12月期 | 4,070 8,140 10/4 | 1,775 3,550 12/25 | 918,200 459,100 2/28 | 267億1710万 | 116億5181万 | +27.19% 5/21 | -30.41% 2/14 |
2019年 12月期 | 2,398 4,795 2/13 4,795 1/21 | 937 9/2 | 2,098,000 9/25 | 157億3814万 | 61億5084万 | +49.52% 10/1 | -30.96% 5/15 |
2020年 12月期 | 1,978 10/21 | 568 3/13 | 697,800 6/18 | 129億8438万 | 37億2857万 | +41.28% 4/20 | -34.89% 3/13 |
2021年 12月期 | 1,437 11/5 | 952 8/18 | 619,200 4/12 | 94億3304万 | 62億4930万 | +17.21% 9/10 | -16.21% 12/2 |
2022年 12月期 | 1,960 12/12 | 831 10/3 | 5,581,100 10/21 | 128億6622万 | 54億5501万 | +45.34% 12/1 | -12.61% 5/12 |
2023年 12月期 | 1,665 1/13 | 848 10/31 | 418,600 1/4 | 109億2972万 | 55億6661万 | +5.08% 1/25 | -15.64% 2/14 |
最新 | 937 2024/5/17 | 7,200 | 61億5084万 | +0.43% 933 |
年間値上がり率
- 2009/12/30 vs 2008/12/30
- 28%(1.28倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- -33%(0.67倍)
- 2013/12/30 vs 2012/12/28
- 1038%(11.38倍)
- 2014/12/30 vs 2013/12/30
- -54%(0.46倍)
- 2015/12/30 vs 2014/12/30
- 38%(1.38倍)
- 2016/12/30 vs 2015/12/30
- -30%(0.7倍)
- 2017/12/29 vs 2016/12/30
- 252%(3.52倍)
- 2018/12/28 vs 2017/12/29
- -35%(0.65倍)
- 2019/12/30 vs 2018/12/28
- -44%(0.56倍)
- 2020/12/30 vs 2019/12/30
- 3%(1.03倍)
- 2021/12/30 vs 2020/12/30
- -15%(0.85倍)
- 2022/12/30 vs 2021/12/30
- 52%(1.52倍)
- 2023/12/29 vs 2022/12/30
- -38%(0.62倍)
- 2024/05/17 vs 2023/12/29
- 0%(1倍)
- 過去安値
154円(2008/11/21) - 509%(6.09倍)
937円(5/17)