株価チャート
株価
5/17
- 前日 (5/16)
- 538
- 始値
- 538
- 高値
- 539
- 安値
- 520
- 終値 -3.16%
- 521
- 出来高 ±0%
- 160,700
乖離率
- 株価（5日）
移動平均値 - -2.07%
532 - 株価（25日）
移動平均値 - -7.62%
564 - 出来高（5日）
移動平均値 - -12.3%
183,240
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 | 538 | 539 | 520 | 521 | -3.16% | 160,700 | 510億423万 | -7.62% | 1159.68 | 2.06 |
| 05/16 | 533 | 548 | 528 | 538 | +0.75% | 160,700 | 526億6847万 | -4.78% | 1197.52 | 2.13 |
| 05/15 | 541 | 549 | 534 | 534 | -0.56% | 229,900 | 522億7689万 | -5.65% | 1188.62 | 2.11 |
| 05/14 | 534 | 548 | 529 | 537 | +0.94% | 159,200 | 525億7058万 | -5.29% | 1195.29 | 2.12 |
| 05/13 | 528 | 536 | 524 | 532 | +0.76% | 205,700 | 520億8109万 | -6.17% | 1184.16 | 2.1 |
| 05/10 | 558 | 572 | 528 | 528 | -7.04% | 401,400 | 516億8951万 | -6.88% | 1175.26 | 2.09 |
| 05/09 | 570 | 582 | 561 | 568 | +0.35% | 342,000 | 556億538万 | +0.18% | 1264.3 | 2.25 |
| 05/08 | 586 | 586 | 566 | 566 | -2.75% | 408,100 | 554億958万 | +0.18% | 1259.84 | 2.24 |
| 05/07 | 566 | 583 | 566 | 582 | +3.19% | 264,100 | 569億7593万 | +3.19% | 1295.46 | 2.3 |
| 05/02 | 575 | 575 | 557 | 564 | -1.74% | 163,900 | 552億1379万 | +0.53% | 1255.39 | 2.23 |
| 05/01 | 577 | 578 | 569 | 574 | -0.86% | 135,300 | 561億9276万 | +2.5% | 1277.65 | 2.27 |
| 04/30 | 575 | 586 | 572 | 579 | +1.22% | 191,800 | 566億8224万 | +3.76% | 1288.78 | 2.29 |
| 04/26 | 572 | 573 | 561 | 572 | 0% | 186,000 | 559億9696万 | +2.51% | 1273.2 | 2.26 |
| 04/25 | 580 | 582 | 563 | 572 | -2.89% | 308,200 | 559億9696万 | +2.69% | 1273.2 | 2.26 |
| 04/24 | 580 | 594 | 577 | 589 | +2.26% | 209,900 | 576億6121万 | +5.94% | 1311.04 | 2.33 |
| 04/23 | 578 | 586 | 575 | 576 | -0.69% | 169,000 | 563億8855万 | +4.16% | 1282.1 | 2.28 |
| 04/22 | 569 | 581 | 563 | 580 | +3.39% | 192,300 | 567億8014万 | +5.26% | 1291.01 | 2.29 |
| 04/19 | 575 | 575 | 555 | 561 | -2.94% | 233,100 | 549億2010万 | +2.19% | 1248.71 | 2.22 |
| 04/18 | 567 | 579 | 566 | 578 | +3.03% | 160,700 | 565億8435万 | +5.47% | 1286.55 | 2.29 |
| 04/17 | 576 | 580 | 561 | 561 | -1.58% | 205,400 | 549億2010万 | +2.75% | 1248.71 | 2.22 |
| 04/16 | 567 | 573 | 563 | 570 | -1.21% | 273,500 | 558億117万 | +4.59% | 1268.75 | 2.25 |
| 04/15 | 575 | 584 | 572 | 577 | -0.86% | 165,100 | 564億8645万 | +5.87% | 1284.33 | 2.28 |
| 04/12 | 587 | 593 | 569 | 582 | +1.39% | 288,100 | 569億7593万 | +6.59% | 1295.46 | 2.3 |
| 04/11 | 573 | 580 | 568 | 574 | -0.35% | 185,400 | 561億9276万 | +5.32% | 1277.65 | 2.27 |
| 04/10 | 562 | 582 | 562 | 576 | +2.49% | 172,000 | 563億8855万 | +5.49% | 1282.1 | 2.28 |
| 04/09 | 564 | 567 | 557 | 562 | -0.71% | 176,800 | 550億1800万 | +2.74% | 1250.94 | 2.22 |
| 04/08 | 559 | 571 | 551 | 566 | +2.91% | 257,300 | 554億958万 | +3.1% | 1259.84 | 2.24 |
| 04/05 | 540 | 554 | 538 | 550 | +0.36% | 216,900 | 538億4324万 | +0.36% | 1224.23 | 2.17 |
| 04/04 | 535 | 553 | 533 | 548 | +3.4% | 313,500 | 536億4744万 | -0.18% | 1219.78 | 2.17 |
| 04/03 | 527 | 537 | 527 | 530 | +0.57% | 376,400 | 518億8530万 | -3.46% | 1179.71 | 2.1 |
| 04/02 | 516 | 530 | 508 | 527 | +3.13% | 346,900 | 515億9161万 | -4.01% | 1173.03 | 2.08 |
| 04/01 | 530 | 530 | 510 | 511 | -3.58% | 185,800 | 500億2526万 | -7.09% | 1137.42 | 2.02 |
| 03/29 | 521 | 533 | 521 | 530 | +1.15% | 132,000 | 518億8530万 | -3.81% | 1179.71 | 2.09 |
| 03/28 | 536 | 541 | 524 | 524 | -1.5% | 270,900 | 512億9792万 | -5.07% | 1166.36 | 2.07 |
| 03/27 | 527 | 541 | 521 | 532 | +0.38% | 343,400 | 520億8109万 | -3.97% | 1184.16 | 2.1 |
| 03/26 | 551 | 554 | 530 | 530 | -5.53% | 281,700 | 518億8530万 | -4.68% | 1179.71 | 2.09 |
| 03/25 | 569 | 578 | 560 | 561 | -0.53% | 403,300 | 549億2010万 | +0.54% | 1248.71 | 2.21 |
| 03/22 | 538 | 568 | 537 | 564 | +5.22% | 366,400 | 552億1379万 | +1.08% | 1255.39 | 2.22 |
| 03/21 | 530 | 543 | 530 | 536 | +3.68% | 350,500 | 524億7268万 | -4.11% | 1193.07 | 2.11 |
| 03/19 | 528 | 532 | 510 | 517 | -3.36% | 334,600 | 506億1264万 | -7.84% | 1150.78 | 2.04 |
| 03/18 | 535 | 537 | 525 | 535 | 0% | 329,300 | 523億7478万 | -5.48% | 1190.84 | 2.11 |
| 03/15 | 524 | 535 | 518 | 535 | +1.71% | 314,800 | 523億7478万 | -5.98% | 1190.84 | 2.11 |
| 03/14 | 522 | 528 | 508 | 526 | +0.77% | 459,600 | 514億9371万 | -8.2% | 1170.81 | 2.07 |
| 03/13 | 536 | 536 | 519 | 522 | -2.43% | 444,100 | 511億212万 | -9.53% | 1161.91 | 2.06 |
| 03/12 | 572 | 573 | 528 | 535 | -8.08% | 500,400 | 523億7478万 | -7.92% | 1190.84 | 2.11 |
| 03/11 | 582 | 590 | 575 | 582 | -1.19% | 222,100 | 569億7593万 | -0.51% | 1295.46 | 2.29 |
| 03/08 | 579 | 596 | 566 | 589 | +3.51% | 317,400 | 576億6121万 | +0.34% | 1311.04 | 2.32 |
| 03/07 | 595 | 596 | 568 | 569 | -3.72% | 256,000 | 557億327万 | -3.23% | 1266.52 | 2.24 |
| 03/06 | 585 | 601 | 577 | 591 | -1.34% | 416,200 | 578億5700万 | +0.34% | 1315.49 | 2.33 |
| 03/05 | 585 | 607 | 585 | 599 | -0.99% | 320,000 | 586億4018万 | +1.53% | 1333.3 | 2.36 |
| 03/04 | 569 | 605 | 567 | 605 | +7.65% | 489,300 | 592億2756万 | +2.54% | 1346.65 | 2.39 |
| 03/01 | 556 | 563 | 554 | 562 | +1.26% | 192,200 | 550億1800万 | -4.75% | 1250.94 | 2.22 |
| 02/29 | 550 | 563 | 550 | 555 | +0.91% | 217,700 | 543億3272万 | -6.09% | 1235.36 | 2.19 |
| 02/28 | 545 | 558 | 545 | 550 | +0.36% | 202,800 | 538億4324万 | -7.09% | 1224.23 | 2.17 |
| 02/27 | 552 | 563 | 546 | 548 | 0% | 313,200 | 536億4744万 | -7.59% | 1219.78 | 2.16 |
| 02/26 | 535 | 566 | 529 | 548 | +2.81% | 507,300 | 536億4744万 | -7.59% | 1219.78 | 2.16 |
| 02/22 | 570 | 570 | 531 | 533 | -3.44% | 425,900 | 521億7899万 | -10.27% | 1186.39 | 2.1 |
| 02/21 | 570 | 573 | 548 | 552 | -4.83% | 280,200 | 540億3903万 | -7.23% | 1228.68 | 2.18 |
| 02/20 | 582 | 597 | 578 | 580 | +0.69% | 222,400 | 567億8014万 | -2.68% | 1291.01 | 2.29 |
| 02/19 | 570 | 580 | 550 | 576 | -0.69% | 610,800 | 563億8855万 | -3.36% | 1282.1 | 2.27 |
| 02/16 | 575 | 591 | 563 | 580 | +1.22% | 451,500 | 567億8014万 | -2.68% | 1291.01 | 2.29 |
| 02/15 | 587 | 594 | 572 | 573 | -0.69% | 257,100 | 560億9486万 | -3.86% | 1275.43 | 2.26 |
| 02/14 | 581 | 583 | 562 | 577 | -1.54% | 578,800 | 564億8645万 | -3.19% | 1284.33 | 2.28 |
| 02/13 | 600 | 604 | 577 | 586 | -6.98% | 1,102,000 | 573億6752万 | -1.84% | 1304.36 | 2.31 |
| 02/09 | 635 | 644 | 621 | 630 | -0.16% | 260,600 | 616億7498万 | +5.7% | 1402.3 | 2.48 |
| 02/08 | 631 | 633 | 616 | 631 | +0.48% | 169,300 | 617億7288万 | +6.23% | 1404.53 | 2.49 |
| 02/07 | 623 | 632 | 618 | 628 | +0.8% | 146,400 | 614億7919万 | +6.08% | 1397.85 | 2.48 |
| 02/06 | 624 | 631 | 618 | 623 | -1.58% | 178,800 | 609億8970万 | +5.59% | 1386.72 | 2.46 |
| 02/05 | 640 | 642 | 623 | 633 | -0.47% | 248,100 | 619億6867万 | +7.84% | 1408.98 | 2.5 |
| 02/02 | 630 | 637 | 626 | 636 | +1.92% | 272,100 | 622億6236万 | +8.72% | 1415.66 | 2.51 |
| 02/01 | 605 | 629 | 603 | 624 | +2.3% | 361,400 | 610億8760万 | +7.22% | 1388.94 | 2.46 |
| 01/31 | 597 | 610 | 597 | 610 | +0.99% | 122,300 | 597億1704万 | +5.17% | 1357.78 | 2.41 |
| 01/30 | 610 | 614 | 600 | 604 | -0.98% | 131,200 | 591億2966万 | +4.32% | 1344.43 | 2.38 |
| 01/29 | 608 | 615 | 604 | 610 | +0.49% | 157,100 | 597億1704万 | +5.72% | 1357.78 | 2.41 |
| 01/26 | 606 | 613 | 600 | 607 | +0.17% | 382,800 | 594億2335万 | +5.38% | 1351.1 | 2.39 |
| 01/25 | 582 | 606 | 579 | 606 | +4.3% | 364,300 | 593億2546万 | +5.39% | 1348.88 | 2.39 |
| 01/24 | 566 | 583 | 566 | 581 | +2.11% | 164,600 | 568億7804万 | +1.04% | 1293.23 | 2.29 |
| 01/23 | 579 | 584 | 569 | 569 | -1.22% | 139,000 | 557億327万 | -0.87% | 1266.52 | 2.24 |
| 01/22 | 565 | 578 | 562 | 576 | +2.49% | 138,700 | 563億8855万 | +0.35% | 1282.1 | 2.27 |
| 01/19 | 565 | 568 | 557 | 562 | +0.18% | 143,400 | 550億1800万 | -1.92% | 1250.94 | 2.22 |
| 01/18 | 565 | 569 | 557 | 561 | -1.23% | 191,600 | 549億2010万 | -2.09% | 1248.71 | 2.21 |
| 01/17 | 577 | 584 | 568 | 568 | -1.56% | 149,200 | 556億538万 | -0.87% | 1264.3 | 2.24 |
| 01/16 | 579 | 584 | 574 | 577 | -0.35% | 202,200 | 564億8645万 | +0.87% | 1284.33 | 2.28 |
| 01/15 | 557 | 583 | 557 | 579 | +3.39% | 227,400 | 566億8224万 | +1.4% | 1288.78 | 2.28 |
| 01/12 | 580 | 580 | 558 | 560 | -3.45% | 180,500 | 548億2220万 | -1.75% | 1246.49 | 2.21 |
| 01/11 | 588 | 589 | 577 | 580 | -1.19% | 145,900 | 567億8014万 | +1.75% | 1291.01 | 2.29 |
| 01/10 | 595 | 595 | 585 | 587 | -1.34% | 176,500 | 574億6542万 | +3.16% | 1306.59 | 2.31 |
| 01/09 | 574 | 595 | 572 | 595 | +3.66% | 229,900 | 582億4859万 | +4.75% | 1324.39 | 2.35 |
| 01/05 | 575 | 584 | 574 | 574 | +1.06% | 248,900 | 561億9276万 | +1.23% | 1277.65 | 2.26 |
| 01/04 | 570 | 576 | 556 | 568 | -1.56% | 222,400 | 556億538万 | +0.18% | 1264.3 | 2.24 |
| 2023 | ||||||||||
| 12/29 | 570 | 587 | 567 | 577 | +1.05% | 300,300 | 564億8645万 | +1.94% | - | 2.28 |
| 12/28 | 571 | 581 | 564 | 571 | +0.18% | 202,300 | 558億9907万 | +0.88% | - | 2.26 |
| 12/27 | 565 | 578 | 562 | 570 | +1.42% | 185,300 | 558億117万 | +0.71% | - | 2.25 |
| 12/26 | 572 | 580 | 562 | 562 | -2.26% | 199,100 | 550億1800万 | -0.88% | - | 2.22 |
| 12/25 | 583 | 583 | 570 | 575 | -0.35% | 106,200 | 562億9066万 | +1.41% | - | 2.27 |
| 12/22 | 577 | 581 | 574 | 577 | 0% | 119,300 | 564億8645万 | +1.94% | - | 2.28 |
| 12/21 | 557 | 581 | 557 | 577 | +2.12% | 196,600 | 564億8645万 | +2.49% | - | 2.28 |
| 12/20 | 582 | 585 | 562 | 565 | -2.92% | 216,400 | 553億1169万 | +0.71% | - | 2.23 |
| 12/19 | 580 | 582 | 573 | 582 | +0.17% | 118,700 | 569億7593万 | +4.3% | - | 2.3 |
| 12/18 | 582 | 584 | 575 | 581 | -1.53% | 200,900 | 568億7804万 | +4.87% | - | 2.3 |
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 | |
| 2013年 12月期 | 694 2,777 5/14 | 295 1,180 3/22 | 109,598,000 27,399,500 3/22 | 616億8327万 | 262億1039万 | +43.55% 5/14 | -27.53% 6/6 |
| 2014年 12月期 | 518 2,070 1/9 | 323 1,291 2/28 | 4,754,400 1,188,600 8/1 | 541億89万 | 337億4506万 | +16.1% 4/2 | -16.98% 2/27 |
| 2015年 12月期 | 600 2,400 3/30 | 251 1,005 8/25 | 10,940,800 2,735,200 7/10 | 629億3208万 | 253億6037万 | +15.25% 3/23 | -27.93% 7/13 |
| 2016年 12月期 | 369 738 12/15 | 223 892 6/24 | 14,756,400 3,689,100 11/21 | 361億2391万 | 218億3098万 | +25.12% 12/7 | -15.21% 11/9 |
| 2017年 12月期 | 594 1,188 12/1 | 314 627 2/16 | 4,995,200 2,497,600 2/15 | 581億5069万 | 306億9064万 | +17.03% 11/20 | -7.85% 4/6 |
| 2018年 12月期 | 833 10/1 | 493 12/26 | 4,352,000 7/25 | 815億4803万 | 482億6312万 | +17.37% 9/28 | -16.7% 12/26 |
| 2019年 12月期 | 734 12/2 | 506 1/4 | 4,192,800 11/27 | 718億5625万 | 495億3578万 | +14.82% 11/29 | -7.22% 2/3 1/30 |
| 2020年 12月期 | 738 12/16 | 353 3/13 | 2,756,700 12/28 | 722億4783万 | 345億5757万 | +13.23% 5/18 | -24.95% 3/13 |
| 2021年 12月期 | 688 1/4 | 431 12/29 12/27 | 2,615,700 12/29 | 673億5299万 | 421億9352万 | +10.31% 9/17 | -17.87% 2/18 |
| 2022年 12月期 | 555 11/9 | 312 2/10 | 4,736,200 5/31 | 543億3272万 | 305億4380万 | +13.43% 6/9 | -12.99% 12/8 |
| 2023年 12月期 | 600 11/21 | 389 3/28 | 2,260,300 7/28 | 587億3808万 | 380億8185万 | +14.26% 8/29 | -9.73% 3/20 |
| 最新 | 521 2024/5/17 | 160,700 | 510億423万 | -7.62% 564 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- -30%（0.7倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 66%（1.66倍）
- 2018/12/28 vs 2017/12/29
- 2%（1.02倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/05/17 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
223円（2016/06/24） - 134%（2.34倍）
521円（5/17）