株価チャート
株価
5/17
- 前日 (5/16)
- 1,375
- 始値
- 1,373
- 高値
- 1,408
- 安値
- 1,368
- 終値 +2.18%
- 1,405
- 出来高 -16.18%
- 25,900
乖離率
- 株価（5日）
移動平均値 - +1.44%
1,385 - 株価（25日）
移動平均値 - +0.86%
1,393 - 出来高（5日）
移動平均値 - -56.53%
59,580
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 | 1,373 | 1,408 | 1,368 | 1,405 | +2.18% | 25,900 | 152億3020万 | +0.86% | 15.87 | 1.68 |
| 05/16 | 1,395 | 1,420 | 1,375 | 1,375 | -1.5% | 30,900 | 149億500万 | -1.08% | 15.53 | 1.65 |
| 05/15 | 1,422 | 1,422 | 1,373 | 1,396 | -3.46% | 61,700 | 151億3264万 | +0.5% | 15.77 | 1.67 |
| 05/14 | 1,384 | 1,473 | 1,370 | 1,446 | +10.8% | 108,200 | 156億7464万 | +4.33% | 16.34 | 1.73 |
| 05/13 | 1,331 | 1,362 | 1,278 | 1,305 | -4.11% | 71,200 | 141億4620万 | -5.3% | 14.74 | 1.56 |
| 05/10 | 1,365 | 1,384 | 1,351 | 1,361 | -0.66% | 58,400 | 147億5324万 | -1.23% | 15.37 | 1.63 |
| 05/09 | 1,377 | 1,384 | 1,358 | 1,370 | -2.63% | 28,000 | 148億5080万 | -0.22% | 15.48 | 1.64 |
| 05/08 | 1,422 | 1,430 | 1,374 | 1,407 | -0.92% | 37,000 | 152億5188万 | +2.55% | 15.89 | 1.68 |
| 05/07 | 1,429 | 1,434 | 1,405 | 1,420 | +0.85% | 20,000 | 153億9280万 | +3.73% | 16.04 | 1.7 |
| 05/02 | 1,409 | 1,435 | 1,403 | 1,408 | -0.28% | 34,600 | 152億6272万 | +3.15% | 15.91 | 1.68 |
| 05/01 | 1,445 | 1,445 | 1,387 | 1,412 | -4.27% | 55,900 | 153億608万 | +3.75% | 15.95 | 1.69 |
| 04/30 | 1,488 | 1,509 | 1,456 | 1,475 | +1.17% | 77,300 | 159億8900万 | +8.78% | 16.66 | 1.76 |
| 04/26 | 1,424 | 1,470 | 1,408 | 1,458 | +2.68% | 74,900 | 158億472万 | +8.24% | 16.47 | 1.74 |
| 04/25 | 1,427 | 1,463 | 1,411 | 1,420 | -1.93% | 111,000 | 153億9280万 | +5.97% | 16.04 | 1.7 |
| 04/24 | 1,401 | 1,474 | 1,400 | 1,448 | +4.25% | 89,500 | 156億9632万 | +8.46% | 16.36 | 1.73 |
| 04/23 | 1,349 | 1,390 | 1,316 | 1,389 | +3.58% | 52,600 | 150億5676万 | +4.75% | 15.69 | 1.66 |
| 04/22 | 1,340 | 1,358 | 1,325 | 1,341 | +1.13% | 17,300 | 145億3644万 | +1.75% | 15.15 | 1.6 |
| 04/19 | 1,345 | 1,363 | 1,298 | 1,326 | -1.27% | 27,400 | 143億7384万 | +1.22% | 14.98 | 1.59 |
| 04/18 | 1,324 | 1,350 | 1,259 | 1,343 | +1.36% | 32,400 | 145億5812万 | +3.23% | 15.17 | 1.61 |
| 04/17 | 1,368 | 1,385 | 1,320 | 1,325 | -0.97% | 78,400 | 143億6300万 | +2.55% | 14.97 | 1.59 |
| 04/16 | 1,383 | 1,416 | 1,335 | 1,338 | -5.17% | 61,700 | 145億392万 | +4.45% | 15.12 | 1.6 |
| 04/15 | 1,425 | 1,450 | 1,400 | 1,411 | -1.47% | 74,700 | 152億9524万 | +11.37% | 15.94 | 1.69 |
| 04/12 | 1,430 | 1,452 | 1,405 | 1,432 | +1.2% | 66,200 | 155億2288万 | +14.38% | 16.18 | 1.71 |
| 04/11 | 1,387 | 1,430 | 1,383 | 1,415 | +1.29% | 41,700 | 153億3860万 | +14.48% | 15.98 | 1.69 |
| 04/10 | 1,336 | 1,400 | 1,331 | 1,397 | +4.72% | 45,600 | 151億4348万 | +14.51% | 15.78 | 1.67 |
| 04/09 | 1,347 | 1,358 | 1,320 | 1,334 | -0.45% | 41,200 | 144億6056万 | +10.71% | 15.07 | 1.6 |
| 04/08 | 1,340 | 1,359 | 1,303 | 1,340 | +0.83% | 54,200 | 145億2560万 | +12.42% | 15.14 | 1.6 |
| 04/05 | 1,246 | 1,339 | 1,246 | 1,329 | +5.98% | 59,000 | 144億636万 | +12.82% | 15.01 | 1.59 |
| 04/04 | 1,275 | 1,275 | 1,223 | 1,254 | -2.49% | 39,900 | 135億9336万 | +7.55% | 14.17 | 1.5 |
| 04/03 | 1,233 | 1,320 | 1,230 | 1,286 | +2.23% | 47,400 | 139億4024万 | +11.15% | 14.53 | 1.54 |
| 04/02 | 1,336 | 1,336 | 1,231 | 1,258 | -5.84% | 48,600 | 136億3672万 | +9.68% | 14.21 | 1.51 |
| 04/01 | 1,326 | 1,361 | 1,325 | 1,336 | +0.75% | 40,500 | 144億8224万 | +17.4% | 15.09 | 1.6 |
| 03/29 | 1,331 | 1,337 | 1,294 | 1,326 | +0.23% | 55,400 | 143億7384万 | +17.87% | 14.98 | 1.58 |
| 03/28 | 1,301 | 1,365 | 1,290 | 1,323 | +1.69% | 84,400 | 143億4132万 | +18.97% | 14.95 | 1.58 |
| 03/27 | 1,296 | 1,315 | 1,287 | 1,301 | +0.46% | 42,500 | 141億284万 | +18.27% | 14.7 | 1.56 |
| 03/26 | 1,258 | 1,317 | 1,258 | 1,295 | +2.94% | 52,700 | 140億3780万 | +18.92% | 14.63 | 1.55 |
| 03/25 | 1,289 | 1,289 | 1,244 | 1,258 | -0.94% | 34,900 | 136億3672万 | +16.59% | 14.21 | 1.5 |
| 03/22 | 1,259 | 1,279 | 1,240 | 1,270 | -1.47% | 41,300 | 137億6680万 | +18.58% | 14.35 | 1.52 |
| 03/21 | 1,297 | 1,298 | 1,260 | 1,289 | +3.7% | 59,300 | 139億7276万 | +21.6% | 14.56 | 1.54 |
| 03/19 | 1,187 | 1,243 | 1,175 | 1,243 | +6.15% | 56,400 | 134億7412万 | +18.83% | 14.04 | 1.49 |
| 03/18 | 1,125 | 1,171 | 1,125 | 1,171 | +2.45% | 57,100 | 126億9364万 | +13.03% | 13.23 | 1.4 |
| 03/15 | 1,103 | 1,153 | 1,096 | 1,143 | +3.35% | 39,500 | 123億9012万 | +11.4% | 12.91 | 1.37 |
| 03/14 | 1,105 | 1,120 | 1,088 | 1,106 | -1.25% | 43,300 | 119億8904万 | +8.75% | 12.49 | 1.32 |
| 03/13 | 1,055 | 1,135 | 1,055 | 1,120 | +7.8% | 95,100 | 121億4080万 | +10.78% | 12.65 | 1.34 |
| 03/12 | 1,010 | 1,046 | 1,001 | 1,039 | +3.28% | 21,600 | 112億6276万 | +3.69% | 11.74 | 1.24 |
| 03/11 | 1,026 | 1,026 | 977 | 1,006 | -1.95% | 54,000 | 109億504万 | +0.9% | 11.36 | 1.2 |
| 03/08 | 1,025 | 1,037 | 1,015 | 1,026 | -1.91% | 31,300 | 111億2184万 | +3.12% | 11.59 | 1.23 |
| 03/07 | 1,024 | 1,050 | 1,020 | 1,046 | +3.56% | 25,700 | 113億3864万 | +5.44% | 11.82 | 1.25 |
| 03/06 | 1,021 | 1,024 | 999 | 1,010 | -1.75% | 27,300 | 109億4840万 | +2.33% | 11.41 | 1.21 |
| 03/05 | 992 | 1,028 | 991 | 1,028 | +3.73% | 35,600 | 111億4352万 | +4.37% | 11.61 | 1.23 |
| 03/04 | 1,004 | 1,004 | 986 | 991 | -1.29% | 34,400 | 107億4244万 | +1.02% | 11.2 | 1.18 |
| 03/01 | 1,019 | 1,019 | 1,003 | 1,004 | -0.59% | 14,000 | 108億8336万 | +2.55% | 11.34 | 1.2 |
| 02/29 | 1,030 | 1,031 | 1,006 | 1,010 | -2.23% | 15,800 | 109億4840万 | +3.7% | 11.41 | 1.21 |
| 02/28 | 1,044 | 1,044 | 1,032 | 1,033 | -1.05% | 16,800 | 111億9772万 | +6.6% | 11.67 | 1.23 |
| 02/27 | 1,043 | 1,044 | 1,031 | 1,044 | +0.1% | 18,200 | 113億1696万 | +8.3% | 11.79 | 1.25 |
| 02/26 | 1,035 | 1,043 | 1,025 | 1,043 | +3.99% | 22,200 | 113億612万 | +8.87% | 11.78 | 1.25 |
| 02/22 | 1,048 | 1,048 | 1,003 | 1,003 | -0.3% | 24,500 | 108億7252万 | +5.47% | 11.33 | 1.2 |
| 02/21 | 1,027 | 1,027 | 1,002 | 1,006 | -2.04% | 14,100 | 109億504万 | +6.34% | 11.36 | 1.2 |
| 02/20 | 1,029 | 1,038 | 1,023 | 1,027 | +0.29% | 7,000 | 111億3268万 | +9.14% | 11.6 | 1.23 |
| 02/19 | 1,048 | 1,048 | 1,020 | 1,024 | -2.01% | 12,400 | 111億16万 | +9.52% | 11.57 | 1.22 |
| 02/16 | 1,053 | 1,053 | 1,043 | 1,045 | -0.76% | 27,600 | 113億2780万 | +12.37% | 11.81 | 1.25 |
| 02/15 | 1,020 | 1,054 | 1,010 | 1,053 | +7.67% | 62,700 | 114億1452万 | +14.08% | 11.9 | 1.26 |
| 02/14 | 959 | 982 | 958 | 978 | +1.77% | 21,500 | 106億152万 | +6.77% | 11.05 | 1.17 |
| 02/13 | 975 | 976 | 954 | 961 | -1.33% | 38,600 | 104億1724万 | +5.37% | 10.86 | 1.15 |
| 02/09 | 950 | 978 | 929 | 974 | +5.87% | 57,600 | 105億5816万 | +7.39% | 11 | 1.16 |
| 02/08 | 936 | 936 | 919 | 920 | -1.6% | 6,800 | 99億7280万 | +1.88% | 10.39 | 1.1 |
| 02/07 | 938 | 941 | 935 | 935 | -0.21% | 6,600 | 101億3540万 | +3.89% | 10.56 | 1.12 |
| 02/06 | 922 | 940 | 922 | 937 | +2.97% | 8,200 | 101億5708万 | +4.46% | 10.59 | 1.12 |
| 02/05 | 921 | 921 | 908 | 910 | -1.3% | 8,600 | 98億6440万 | +1.9% | 10.28 | 1.09 |
| 02/02 | 940 | 941 | 922 | 922 | -1.71% | 10,000 | 99億9448万 | +3.6% | 10.42 | 1.1 |
| 02/01 | 938 | 946 | 938 | 938 | -0.95% | 5,100 | 101億6792万 | +5.75% | 10.6 | 1.12 |
| 01/31 | 944 | 956 | 939 | 947 | +0.32% | 12,000 | 102億6548万 | +7.13% | 10.7 | 1.13 |
| 01/30 | 951 | 951 | 938 | 944 | -0.63% | 19,200 | 102億3296万 | +7.39% | 10.66 | 1.13 |
| 01/29 | 936 | 950 | 927 | 950 | +2.59% | 19,600 | 102億9800万 | +8.45% | 10.73 | 1.14 |
| 01/26 | 944 | 944 | 920 | 926 | -1.91% | 16,800 | 100億3784万 | +6.19% | 10.46 | 1.11 |
| 01/25 | 899 | 946 | 885 | 944 | +6.55% | 70,400 | 102億3296万 | +8.63% | 10.66 | 1.13 |
| 01/24 | 887 | 890 | 886 | 886 | 0% | 5,600 | 96億424万 | +2.43% | 10.01 | 1.06 |
| 01/23 | 896 | 899 | 886 | 886 | -0.78% | 6,400 | 96億424万 | +2.55% | 10.01 | 1.06 |
| 01/22 | 895 | 897 | 889 | 893 | +0.34% | 8,400 | 96億8012万 | +3.36% | 10.09 | 1.07 |
| 01/19 | 874 | 893 | 874 | 890 | +1.6% | 7,600 | 96億4760万 | +3.13% | 10.05 | 1.06 |
| 01/18 | 878 | 887 | 876 | 876 | -0.45% | 3,800 | 94億9584万 | +1.62% | 9.9 | 1.05 |
| 01/17 | 879 | 892 | 876 | 880 | +0.34% | 15,200 | 95億3920万 | +2.33% | 9.94 | 1.05 |
| 01/16 | 885 | 885 | 877 | 877 | -0.79% | 5,800 | 95億668万 | +2.1% | 9.91 | 1.05 |
| 01/15 | 889 | 890 | 880 | 884 | +0.23% | 8,900 | 95億8256万 | +3.03% | 9.99 | 1.06 |
| 01/12 | 886 | 886 | 876 | 882 | -0.45% | 5,100 | 95億6088万 | +3.04% | 9.96 | 1.05 |
| 01/11 | 878 | 890 | 877 | 886 | +1.37% | 16,400 | 96億424万 | +3.75% | 10.01 | 1.06 |
| 01/10 | 875 | 880 | 869 | 874 | +0.46% | 10,700 | 94億7416万 | +2.58% | 9.87 | 1.04 |
| 01/09 | 868 | 883 | 868 | 870 | +1.75% | 12,700 | 94億3080万 | +2.23% | 9.83 | 1.04 |
| 01/05 | 850 | 859 | 850 | 855 | +0.12% | 4,300 | 92億6820万 | +0.59% | 9.66 | 1.02 |
| 01/04 | 846 | 855 | 845 | 854 | +0.71% | 4,000 | 92億5736万 | +0.59% | 9.65 | 1.02 |
| 2023 | ||||||||||
| 12/29 | 847 | 854 | 847 | 848 | -0.7% | 5,200 | 91億9232万 | 0% | 16.86 | 1.02 |
| 12/28 | 840 | 854 | 833 | 854 | +0.95% | 9,200 | 92億5736万 | +0.83% | 16.97 | 1.03 |
| 12/27 | 837 | 846 | 836 | 846 | +0.48% | 16,000 | 91億7064万 | 0% | 16.82 | 1.02 |
| 12/26 | 848 | 848 | 841 | 842 | -0.47% | 11,300 | 91億2728万 | -0.47% | 16.74 | 1.02 |
| 12/25 | 855 | 855 | 846 | 846 | -0.59% | 12,900 | 91億7064万 | +0.12% | 16.82 | 1.02 |
| 12/22 | 843 | 856 | 843 | 851 | +1.07% | 6,700 | 92億2484万 | +0.83% | 16.92 | 1.03 |
| 12/21 | 841 | 848 | 840 | 842 | -0.82% | 4,000 | 91億2728万 | -0.12% | 16.74 | 1.02 |
| 12/20 | 840 | 849 | 840 | 849 | +0.24% | 4,300 | 92億316万 | +0.83% | 16.88 | 1.03 |
| 12/19 | 847 | 853 | 844 | 847 | -0.59% | 5,700 | 91億8148万 | +0.71% | 16.84 | 1.02 |
| 12/18 | 840 | 852 | 835 | 852 | -0.35% | 8,300 | 92億3568万 | +1.31% | 16.94 | 1.03 |
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 | 295 118,000 1/11 | 113 45,000 12/25 | 17,200 43 4/28 | - | - | +15.7% 3/3 | -33.41% 10/10 |
| 2009年 12月期 | 160 63,800 7/29 | 75 29,900 3/10 | 10,400 26 6/8 26 5/1 | - | - | +42.63% 12/30 | -27.19% 12/2 |
| 2010年 12月期 | 168 67,000 4/26 | 90 35,850 11/5 | 30,000 75 12/27 | 18億1570万 | 9億7153万 | +42.29% 12/24 | -30.23% 10/5 |
| 2011年 12月期 | 495 198,000 11/18 | 99 39,500 3/17 39,500 3/15 | 274,000 685 12/15 | 53億6580万 | 10億7045万 | +101.55% 11/17 | -33.77% 3/15 |
| 2012年 12月期 | 439 87,800 2/3 | 190 38,000 10/9 | 212,400 1,062 4/26 | 47億5876万 | 20億5960万 | +60.41% 6/25 | -20.48% 5/18 |
| 2013年 12月期 | 1,970 3,940 11/18 | 230 460 2/13 | 1,811,400 905,700 11/14 | 213億5480万 | 24億9320万 | +207.65% 10/23 | -34.41% 2/4 |
| 2014年 12月期 | 1,225 2,450 1/22 | 475 950 4/14 | 806,800 403,400 1/8 | 132億7900万 | 51億4900万 | +43.94% 6/17 | -21.51% 2/14 |
| 2015年 12月期 | 994 1/30 | 521 9/7 | 412,300 6/9 | 107億7496万 | 56億4764万 | +11.19% 10/8 | -24.03% 8/25 |
| 2016年 12月期 | 891 12/27 | 554 2/12 | 176,100 7/22 | 96億5844万 | 60億536万 | +9.76% 3/11 | -10.93% 2/12 |
| 2017年 12月期 | 930 12/18 | 728 4/6 | 152,500 12/27 | 100億8120万 | 78億9152万 | +6.04% 5/16 | -8.87% 2/6 |
| 2018年 12月期 | 1,408 9/27 | 760 2/14 | 768,900 4/27 | 152億6272万 | 82億3840万 | +15.81% 3/13 | -19.6% 10/26 |
| 2019年 12月期 | 2,205 7/30 | 833 3/25 | 1,120,900 4/5 | 239億220万 | 90億2972万 | +27.1% 4/8 | -17.93% 8/26 |
| 2020年 12月期 | 1,988 12/16 | 618 3/19 | 833,600 10/22 | 215億4992万 | 66億9912万 | +32.16% 10/29 | -41.44% 3/13 |
| 2021年 12月期 | 2,970 6/16 | 1,337 12/21 | 762,700 4/22 | 321億9480万 | 144億9308万 | +35.41% 5/10 | -19.64% 10/7 |
| 2022年 12月期 | 1,482 1/4 | 760 12/26 | 587,100 6/28 | 160億6488万 | 82億3840万 | +10.07% 4/5 | -15.09% 2/24 |
| 2023年 12月期 | 956 4/24 | 763 1/6 | 202,300 6/28 | 103億6304万 | 82億7092万 | +10.48% 4/24 | -7.8% 7/6 |
| 最新 | 1,405 2024/5/17 | 25,900 | 152億3020万 | +0.86% 1,393 | |||
年間値上がり率
- 2002/12/26 vs 2001/12/28
- -66%（0.34倍）
- 2003/12/29 vs 2002/12/26
- 29%（1.29倍）
- 2004/12/30 vs 2003/12/29
- 116%（2.16倍）
- 2005/12/30 vs 2004/12/30
- 388%（4.88倍）
- 2006/12/29 vs 2005/12/30
- -80%（0.2倍）
- 2007/12/27 vs 2006/12/29
- 17%（1.17倍）
- 2008/12/30 vs 2007/12/27
- -55%（0.45倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/29 vs 2009/12/30
- 2%（1.02倍）
- 2011/12/30 vs 2010/12/29
- 173%（2.73倍）
- 2012/12/28 vs 2011/12/30
- -36%（0.64倍）
- 2013/12/30 vs 2012/12/28
- 232%（3.32倍）
- 2014/12/30 vs 2013/12/30
- 11%（1.11倍）
- 2015/12/30 vs 2014/12/30
- -18%（0.82倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 4%（1.04倍）
- 2018/12/28 vs 2017/12/29
- 7%（1.07倍）
- 2019/12/30 vs 2018/12/28
- 78%（1.78倍）
- 2020/12/30 vs 2019/12/30
- 6%（1.06倍）
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/05/17 vs 2023/12/29
- 66%（1.66倍）
- 過去安値
72円（2002/12/16） - 1855%（19.55倍）
1,405円（5/17）