株価チャート
株価
5/17
- 前日 (5/16)
- 662
- 始値
- 659
- 高値
- 678
- 安値
- 659
- 終値 +0.76%
- 667
- 出来高 -64.69%
- 13,700
乖離率
- 株価（5日）
移動平均値 - -2.91%
687 - 株価（25日）
移動平均値 - -5.26%
704 - 出来高（5日）
移動平均値 - -18.16%
16,740
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 | 659 | 678 | 659 | 667 | +0.76% | 13,700 | 107億4456万 | -5.26% | 21.49 | 1.95 |
| 05/16 | 679 | 679 | 651 | 662 | -5.56% | 38,800 | 106億6402万 | -6.23% | 21.33 | 1.94 |
| 05/15 | 704 | 704 | 691 | 701 | -0.43% | 13,600 | 112億9226万 | -0.99% | 22.58 | 2.05 |
| 05/14 | 702 | 707 | 697 | 704 | +0.28% | 10,400 | 113億4059万 | -0.71% | 22.68 | 2.06 |
| 05/13 | 704 | 704 | 697 | 702 | +0.57% | 7,200 | 113億837万 | -1.13% | 22.62 | 2.05 |
| 05/10 | 701 | 702 | 697 | 698 | -0.14% | 9,300 | 112億4394万 | -1.83% | 22.49 | 2.04 |
| 05/09 | 708 | 708 | 699 | 699 | -1.27% | 6,700 | 112億6005万 | -1.83% | 22.52 | 2.04 |
| 05/08 | 710 | 719 | 707 | 708 | -0.14% | 14,000 | 114億503万 | -0.84% | 22.81 | 2.07 |
| 05/07 | 706 | 730 | 700 | 709 | +1.58% | 24,600 | 114億2113万 | -0.84% | 22.84 | 2.07 |
| 05/02 | 703 | 704 | 698 | 698 | -0.71% | 12,500 | 112億4394万 | -2.38% | 22.49 | 2.04 |
| 05/01 | 701 | 703 | 698 | 703 | +0.57% | 8,200 | 113億2448万 | -1.82% | 22.65 | 2.06 |
| 04/30 | 703 | 706 | 699 | 699 | -0.85% | 9,700 | 112億6005万 | -2.51% | 22.52 | 2.04 |
| 04/26 | 703 | 706 | 698 | 705 | +0.57% | 10,000 | 113億5670万 | -1.81% | 22.71 | 2.06 |
| 04/25 | 706 | 709 | 701 | 701 | -0.85% | 6,200 | 112億9226万 | -2.5% | 22.58 | 2.05 |
| 04/24 | 712 | 712 | 702 | 707 | +0.86% | 10,500 | 113億8892万 | -1.94% | 22.78 | 2.07 |
| 04/23 | 713 | 713 | 700 | 701 | +0.14% | 8,800 | 112億9226万 | -2.91% | 22.58 | 2.05 |
| 04/22 | 700 | 709 | 698 | 700 | +0.43% | 10,700 | 112億7616万 | -3.18% | 22.55 | 2.05 |
| 04/19 | 712 | 713 | 697 | 697 | -2.11% | 20,600 | 112億2783万 | -3.73% | 22.46 | 2.04 |
| 04/18 | 709 | 716 | 708 | 712 | +0.28% | 10,700 | 114億6946万 | -1.79% | 22.94 | 2.08 |
| 04/17 | 717 | 717 | 710 | 710 | -0.98% | 7,700 | 114億3724万 | -2.07% | 22.87 | 2.08 |
| 04/16 | 718 | 723 | 714 | 717 | -0.69% | 15,700 | 115億5000万 | -1.1% | 23.1 | 2.1 |
| 04/15 | 724 | 724 | 716 | 722 | -0.28% | 9,900 | 116億3055万 | -0.41% | 23.26 | 2.11 |
| 04/12 | 727 | 727 | 719 | 724 | -0.14% | 7,500 | 116億6277万 | -0.14% | 23.33 | 2.12 |
| 04/11 | 721 | 728 | 719 | 725 | 0% | 6,500 | 116億7888万 | 0% | 23.36 | 2.12 |
| 04/10 | 722 | 725 | 719 | 725 | +0.42% | 7,200 | 116億7888万 | -0.14% | 23.36 | 2.12 |
| 04/09 | 724 | 726 | 719 | 722 | +0.28% | 6,200 | 116億3055万 | -0.69% | 23.26 | 2.11 |
| 04/08 | 722 | 725 | 719 | 720 | -0.83% | 9,600 | 115億9833万 | -1.1% | 23.2 | 2.1 |
| 04/05 | 722 | 730 | 720 | 726 | +0.14% | 13,600 | 116億9498万 | -0.27% | 23.39 | 2.12 |
| 04/04 | 731 | 736 | 725 | 725 | -0.55% | 9,600 | 116億7888万 | -0.55% | 23.36 | 2.12 |
| 04/03 | 723 | 735 | 723 | 729 | +0.83% | 9,000 | 117億4331万 | -0.27% | 23.49 | 2.13 |
| 04/02 | 733 | 733 | 721 | 723 | -2.17% | 19,600 | 116億4666万 | -1.36% | 23.29 | 2.11 |
| 04/01 | 733 | 739 | 726 | 739 | +0.14% | 17,000 | 119億440万 | +0.41% | 23.81 | 2.16 |
| 03/29 | 717 | 738 | 717 | 738 | +2.64% | 25,500 | 118億8829万 | +0.27% | 23.78 | 2.16 |
| 03/28 | 723 | 723 | 716 | 719 | -0.55% | 11,100 | 115億8222万 | -2.31% | 23.16 | 2.1 |
| 03/27 | 716 | 723 | 716 | 723 | -0.28% | 12,500 | 116億4666万 | -1.77% | 23.29 | 2.11 |
| 03/26 | 728 | 728 | 722 | 725 | 0% | 8,900 | 116億7888万 | -1.49% | 23.36 | 2.12 |
| 03/25 | 720 | 729 | 715 | 725 | 0% | 16,900 | 116億7888万 | -1.49% | 23.36 | 2.12 |
| 03/22 | 735 | 735 | 719 | 725 | -1.36% | 24,100 | 116億7888万 | -2.03% | 23.36 | 2.12 |
| 03/21 | 734 | 767 | 731 | 735 | +0.14% | 47,600 | 118億3996万 | -1.08% | 23.68 | 2.15 |
| 03/19 | 725 | 739 | 725 | 734 | +1.24% | 11,200 | 118億2385万 | -1.48% | 23.65 | 2.15 |
| 03/18 | 721 | 732 | 720 | 725 | +0.28% | 10,800 | 116億7888万 | -2.82% | 23.36 | 2.12 |
| 03/15 | 719 | 723 | 711 | 723 | 0% | 11,600 | 116億4666万 | -3.34% | 23.29 | 2.11 |
| 03/14 | 720 | 734 | 711 | 723 | +0.42% | 50,400 | 116億4666万 | -3.73% | 23.29 | 2.11 |
| 03/13 | 721 | 728 | 711 | 720 | +0.28% | 16,000 | 115億9833万 | -4.51% | 23.2 | 2.1 |
| 03/12 | 707 | 726 | 707 | 718 | +0.98% | 18,300 | 115億6611万 | -5.15% | 23.13 | 2.1 |
| 03/11 | 718 | 718 | 708 | 711 | -1.52% | 44,600 | 114億5335万 | -6.32% | 22.91 | 2.08 |
| 03/08 | 723 | 737 | 722 | 722 | -0.96% | 31,700 | 116億3055万 | -5.12% | 23.26 | 2.11 |
| 03/07 | 740 | 745 | 724 | 729 | -1.75% | 27,800 | 117億4331万 | -4.58% | 23.49 | 2.13 |
| 03/06 | 736 | 755 | 736 | 742 | -0.4% | 21,800 | 119億5272万 | -3.26% | 23.91 | 2.17 |
| 03/05 | 740 | 748 | 723 | 745 | -0.27% | 42,700 | 120億105万 | -2.99% | 24 | 2.18 |
| 03/04 | 741 | 761 | 741 | 747 | +1.36% | 27,400 | 120億3327万 | -2.99% | 24.07 | 2.18 |
| 03/01 | 750 | 759 | 736 | 737 | -1.47% | 34,100 | 118億7218万 | -4.29% | 23.74 | 2.15 |
| 02/29 | 768 | 768 | 741 | 748 | -3.86% | 79,500 | 120億4938万 | -3.11% | 24.1 | 2.19 |
| 02/28 | 772 | 788 | 765 | 778 | -0.38% | 52,600 | 125億3264万 | +0.78% | 25.07 | 2.27 |
| 02/27 | 773 | 785 | 760 | 781 | +0.39% | 68,900 | 125億8097万 | +1.3% | 25.16 | 2.28 |
| 02/26 | 735 | 820 | 731 | 778 | +5.56% | 356,200 | 125億3264万 | +1.17% | 25.07 | 2.27 |
| 02/22 | 740 | 749 | 731 | 737 | -0.14% | 41,200 | 118億7218万 | -3.91% | 23.74 | 2.15 |
| 02/21 | 724 | 750 | 716 | 738 | +1.93% | 43,600 | 118億8829万 | -3.78% | 23.78 | 2.16 |
| 02/20 | 742 | 745 | 713 | 724 | -1.9% | 92,700 | 116億6277万 | -5.48% | 23.33 | 2.12 |
| 02/19 | 720 | 765 | 720 | 738 | +2.64% | 165,300 | 118億8829万 | -3.66% | 23.78 | 2.16 |
| 02/16 | 724 | 738 | 704 | 719 | -12.74% | 258,600 | 115億8222万 | -6.14% | 23.16 | 2.1 |
| 02/15 | 806 | 828 | 793 | 824 | +4.17% | 223,400 | 132億7365万 | +7.43% | 26.55 | 2.41 |
| 02/14 | 776 | 791 | 776 | 791 | +0.38% | 33,900 | 127億4206万 | +3.53% | 25.48 | 2.31 |
| 02/13 | 768 | 789 | 767 | 788 | +2.47% | 42,900 | 126億9373万 | +3.28% | 25.39 | 2.3 |
| 02/09 | 772 | 775 | 766 | 769 | -1.28% | 23,700 | 123億8766万 | +0.65% | 24.78 | 2.25 |
| 02/08 | 789 | 790 | 775 | 779 | -1.14% | 27,400 | 125億4875万 | +2.1% | 25.1 | 2.28 |
| 02/07 | 783 | 789 | 775 | 788 | -0.25% | 22,200 | 126億9373万 | +3.82% | 25.39 | 2.3 |
| 02/06 | 790 | 790 | 778 | 790 | -0.5% | 15,300 | 127億2595万 | +4.64% | 25.45 | 2.31 |
| 02/05 | 777 | 796 | 777 | 794 | +2.32% | 25,100 | 127億9038万 | +5.87% | 25.58 | 2.32 |
| 02/02 | 770 | 788 | 770 | 776 | +0.13% | 23,200 | 125億42万 | +4.16% | 25 | 2.27 |
| 02/01 | 780 | 783 | 764 | 775 | -1.27% | 35,800 | 124億8432万 | +4.59% | 24.97 | 2.27 |
| 01/31 | 797 | 800 | 776 | 785 | -1.26% | 46,900 | 126億4540万 | +6.66% | 25.29 | 2.29 |
| 01/30 | 806 | 811 | 786 | 795 | +1.4% | 57,400 | 128億649万 | +8.76% | 25.61 | 2.32 |
| 01/29 | 769 | 792 | 760 | 784 | +1.16% | 54,500 | 126億2929万 | +7.99% | 25.26 | 2.29 |
| 01/26 | 776 | 826 | 775 | 775 | +0.78% | 222,900 | 124億8432万 | +7.34% | 24.97 | 2.27 |
| 01/25 | 770 | 786 | 760 | 769 | 0% | 99,100 | 123億8766万 | +7.1% | 24.78 | 2.25 |
| 01/24 | 745 | 771 | 745 | 769 | +3.36% | 49,100 | 123億8766万 | +7.85% | 24.78 | 2.25 |
| 01/23 | 774 | 774 | 743 | 744 | -2.87% | 61,100 | 119億8494万 | +4.64% | 23.97 | 2.17 |
| 01/22 | 744 | 766 | 743 | 766 | +3.65% | 60,100 | 123億3489万 | +8.5% | 24.68 | 2.24 |
| 01/19 | 728 | 739 | 721 | 739 | +1.51% | 25,000 | 119億11万 | +5.57% | 23.81 | 2.16 |
| 01/18 | 714 | 728 | 710 | 728 | +1.11% | 47,100 | 117億2298万 | +4.75% | 23.45 | 2.13 |
| 01/17 | 716 | 737 | 716 | 720 | +1.12% | 48,700 | 115億9416万 | +4.2% | 23.2 | 2.1 |
| 01/16 | 731 | 736 | 712 | 712 | -2.6% | 53,700 | 114億6533万 | +3.49% | 22.94 | 2.08 |
| 01/15 | 732 | 738 | 724 | 731 | -0.41% | 66,600 | 117億7129万 | +6.56% | 23.55 | 2.14 |
| 01/12 | 755 | 761 | 731 | 734 | -2.39% | 94,700 | 118億1960万 | +7.47% | 23.65 | 2.14 |
| 01/11 | 751 | 781 | 743 | 752 | 0% | 278,400 | 121億945万 | +10.59% | 24.23 | 2.2 |
| 01/10 | 755 | 808 | 750 | 752 | -1.05% | 395,200 | 121億945万 | +11.24% | 24.23 | 2.2 |
| 01/09 | 785 | 793 | 743 | 760 | -5.94% | 308,000 | 122億3828万 | +12.93% | 24.49 | 2.22 |
| 01/05 | 763 | 864 | 752 | 808 | +8.75% | 1,475,800 | 130億1122万 | +20.78% | 26.03 | 2.36 |
| 01/04 | 686 | 769 | 683 | 743 | +8.15% | 289,800 | 119億6452万 | +11.9% | 23.94 | 2.17 |
| 2023 | ||||||||||
| 12/29 | 678 | 689 | 674 | 687 | +1.18% | 32,000 | 110億6276万 | +3.93% | 21.64 | 2.05 |
| 12/28 | 670 | 683 | 670 | 679 | +0.89% | 43,000 | 109億3393万 | +2.88% | 21.39 | 2.02 |
| 12/27 | 669 | 683 | 667 | 673 | +0.45% | 42,900 | 108億3731万 | +1.82% | 21.2 | 2.01 |
| 12/26 | 666 | 679 | 666 | 670 | +1.06% | 27,900 | 107億8901万 | +1.21% | 21.11 | 2 |
| 12/25 | 656 | 672 | 656 | 663 | +1.07% | 44,400 | 106億7628万 | 0% | 20.89 | 1.98 |
| 12/22 | 661 | 672 | 654 | 656 | -1.06% | 36,300 | 105億6356万 | -1.35% | 20.66 | 1.95 |
| 12/21 | 664 | 679 | 663 | 663 | -0.15% | 22,300 | 106億1622万 | -0.6% | 20.77 | 1.96 |
| 12/20 | 680 | 684 | 664 | 664 | -3.49% | 30,500 | 106億3223万 | -0.9% | 20.8 | 1.97 |
| 12/19 | 661 | 699 | 660 | 688 | +2.23% | 58,900 | 110億1653万 | +2.23% | 21.55 | 2.04 |
| 12/18 | 659 | 678 | 657 | 673 | +1.51% | 33,600 | 107億7634万 | -0.3% | 21.08 | 1.99 |
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 | 990 1,980 12/29 | 768 1,536 12/30 | 6,978,600 3,489,300 12/26 | 148億7772万 | 115億4150万 | +19.42% 2/6 | - |
| 2015年 12月期 | 1,800 3,600 2/19 | 635 1,270 1/22 | 5,299,600 2,649,800 2/16 | 270億5040万 | 95億4278万 | +80.83% 2/17 | -34.59% 8/25 |
| 2016年 12月期 | 1,734 10/3 | 510 1,020 2/12 | 7,109,700 9/5 | 260億8664万 | 76億6428万 | +57.9% 9/5 | -21.49% 11/9 |
| 2017年 12月期 | 1,748 7/27 | 1,016 4/13 | 2,470,500 3/23 | 263億1509万 | 152億9405万 | +19.27% 5/12 | -16.97% 4/12 |
| 2018年 12月期 | 1,444 1/25 | 600 12/26 | 1,234,400 7/19 | 217億4692万 | 90億7296万 | +24.49% 7/24 | -26.57% 12/26 |
| 2019年 12月期 | 907 4/17 | 540 9/17 | 397,600 12/19 | 137億3905万 | 81億8456万 | +25.25% 1/30 | -12.83% 9/17 |
| 2020年 12月期 | 1,068 8/27 | 315 3/19 | 1,158,400 1/30 | 162億3370万 | 47億7773万 | +44.22% 5/18 | -37.64% 3/13 |
| 2021年 12月期 | 945 2/16 | 655 12/28 | 826,100 2/16 | 143億6570万 | 99億6346万 | +15% 2/16 | -13.34% 12/2 |
| 2022年 12月期 | 1,636 11/30 | 615 1/27 | 3,547,500 12/1 | 258億3865万 | 93億7696万 | +60.46% 11/16 | -26.61% 12/23 |
| 2023年 12月期 | 1,379 3/9 | 617 12/13 | 6,072,000 3/9 | 220億525万 | 98億7965万 | +47.46% 3/9 | -15.15% 8/17 |
| 最新 | 667 2024/5/17 | 13,700 | 107億4456万 | -5.26% 704 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -7%（0.93倍）
- 2016/12/30 vs 2015/12/30
- 44%（1.44倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- -55%（0.45倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/05/17 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
315円（2020/03/19） - 112%（2.12倍）
667円（5/17）