株価チャート
株価
5/15
- 前日 (5/14)
- 598
- 始値
- 605
- 高値
- 608
- 安値
- 582
- 終値 -2.51%
- 583
- 出来高 -9.54%
- 122,300
乖離率
- 株価（5日）
移動平均値 - -1.35%
591 - 株価（25日）
移動平均値 - -3.16%
602 - 出来高（5日）
移動平均値 - -0.08%
122,400
2023/12/14～2024/05/15
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 | ||||||||||
| 05/15 | 605 | 608 | 582 | 583 | -2.51% | 122,300 | 126億1511万 | -3.16% | 53.45 | 2.11 |
| 05/14 | 599 | 604 | 591 | 598 | +3.28% | 135,200 | 129億3969万 | -0.83% | 54.83 | 2.17 |
| 05/13 | 593 | 593 | 570 | 579 | -3.18% | 236,800 | 125億2856万 | -3.98% | 53.09 | 2.1 |
| 05/10 | 596 | 598 | 591 | 598 | +0.5% | 54,000 | 129億3969万 | -0.83% | 54.83 | 2.17 |
| 05/09 | 605 | 605 | 592 | 595 | -1% | 63,700 | 128億7477万 | -1.49% | 54.55 | 2.16 |
| 05/08 | 603 | 616 | 599 | 601 | -1.31% | 91,700 | 130億460万 | -0.66% | 55.1 | 2.18 |
| 05/07 | 600 | 612 | 597 | 609 | +1.67% | 149,900 | 131億7771万 | +0.5% | 55.84 | 2.21 |
| 05/02 | 603 | 604 | 595 | 599 | -0.83% | 53,900 | 129億6133万 | -1.16% | 54.92 | 2.17 |
| 05/01 | 593 | 604 | 590 | 604 | +1.51% | 134,600 | 130億6046万 | -0.33% | 55.38 | 2.19 |
| 04/30 | 601 | 602 | 594 | 595 | 0% | 56,000 | 128億6585万 | -1.82% | 54.55 | 2.16 |
| 04/26 | 604 | 604 | 592 | 595 | -1.49% | 95,100 | 128億6585万 | -1.98% | 54.55 | 2.16 |
| 04/25 | 617 | 617 | 604 | 604 | -1.79% | 79,300 | 130億6046万 | -0.66% | 55.38 | 2.19 |
| 04/24 | 617 | 623 | 611 | 615 | +0.99% | 104,600 | 132億9831万 | +1.15% | 56.39 | 2.23 |
| 04/23 | 605 | 616 | 604 | 609 | +0.66% | 79,400 | 131億6857万 | +0.16% | 55.84 | 2.21 |
| 04/22 | 597 | 605 | 593 | 605 | +2.37% | 67,800 | 130億8208万 | -0.49% | 55.47 | 2.19 |
| 04/19 | 607 | 611 | 587 | 591 | -3.11% | 137,900 | 127億7935万 | -2.8% | 54.19 | 2.14 |
| 04/18 | 602 | 619 | 599 | 610 | +1.16% | 134,900 | 131億9020万 | +0.16% | 55.93 | 2.21 |
| 04/17 | 602 | 604 | 594 | 603 | 0% | 80,900 | 130億3883万 | -0.99% | 55.29 | 2.18 |
| 04/16 | 603 | 608 | 595 | 603 | -0.82% | 102,300 | 130億3883万 | -1.15% | 55.29 | 2.18 |
| 04/15 | 606 | 613 | 605 | 608 | -0.16% | 60,200 | 131億4695万 | -0.49% | 55.75 | 2.2 |
| 04/12 | 614 | 616 | 607 | 609 | -0.65% | 32,000 | 131億6857万 | -0.65% | 55.84 | 2.21 |
| 04/11 | 612 | 620 | 608 | 613 | -0.49% | 63,500 | 132億5507万 | -0.33% | 56.2 | 2.22 |
| 04/10 | 612 | 623 | 610 | 616 | +1.65% | 82,700 | 133億1994万 | -0.16% | 56.48 | 2.23 |
| 04/09 | 601 | 607 | 598 | 606 | +1% | 82,000 | 131億370万 | -1.94% | 55.56 | 2.2 |
| 04/08 | 602 | 606 | 594 | 600 | -0.5% | 88,100 | 129億7396万 | -3.07% | 55.01 | 2.17 |
| 04/05 | 594 | 603 | 590 | 603 | +1.01% | 111,600 | 130億3883万 | -2.9% | 55.29 | 2.18 |
| 04/04 | 605 | 605 | 593 | 597 | -0.17% | 172,800 | 129億909万 | -4.02% | 54.74 | 2.16 |
| 04/03 | 613 | 618 | 598 | 598 | -3.39% | 253,700 | 129億3072万 | -4.32% | 54.83 | 2.17 |
| 04/02 | 621 | 621 | 614 | 619 | -0.64% | 81,000 | 133億8481万 | -1.12% | 56.75 | 2.24 |
| 04/01 | 622 | 628 | 617 | 623 | +0.81% | 65,500 | 134億7130万 | -0.64% | 57.12 | 2.26 |
| 03/29 | 603 | 621 | 603 | 618 | +2.66% | 93,600 | 133億6318万 | -1.44% | 56.66 | 2.24 |
| 03/28 | 607 | 609 | 601 | 602 | -0.66% | 68,600 | 130億1721万 | -4.14% | 55.2 | 2.18 |
| 03/27 | 605 | 613 | 601 | 606 | +0.5% | 111,900 | 131億370万 | -3.66% | 55.56 | 2.19 |
| 03/26 | 612 | 612 | 593 | 603 | -1.79% | 287,900 | 130億3883万 | -4.29% | 55.29 | 2.18 |
| 03/25 | 615 | 630 | 611 | 614 | 0% | 117,300 | 132億7669万 | -2.69% | 56.3 | 2.22 |
| 03/22 | 619 | 620 | 611 | 614 | -0.16% | 63,300 | 132億7669万 | -2.69% | 56.3 | 2.22 |
| 03/21 | 620 | 625 | 612 | 615 | -0.65% | 121,800 | 132億9831万 | -2.54% | 56.39 | 2.23 |
| 03/19 | 612 | 619 | 608 | 619 | +1.31% | 74,900 | 133億8481万 | -2.06% | 56.75 | 2.24 |
| 03/18 | 605 | 614 | 605 | 611 | +0.99% | 49,800 | 132億1182万 | -3.32% | 56.02 | 2.21 |
| 03/15 | 606 | 610 | 602 | 605 | -1.31% | 74,600 | 130億8208万 | -4.42% | 55.47 | 2.19 |
| 03/14 | 618 | 618 | 606 | 613 | -0.16% | 87,000 | 132億5507万 | -3.46% | 56.2 | 2.22 |
| 03/13 | 627 | 627 | 610 | 614 | -2.54% | 153,200 | 132億7669万 | -3.46% | 56.3 | 2.22 |
| 03/12 | 627 | 634 | 617 | 630 | +0.48% | 119,600 | 136億2266万 | -1.1% | 57.76 | 2.28 |
| 03/11 | 643 | 648 | 623 | 627 | -3.98% | 173,400 | 135億5779万 | -1.57% | 57.49 | 2.27 |
| 03/08 | 645 | 657 | 645 | 653 | -0.31% | 102,100 | 141億2000万 | +2.35% | 59.87 | 2.36 |
| 03/07 | 657 | 661 | 649 | 655 | -0.15% | 128,000 | 141億6324万 | +2.66% | 60.06 | 2.37 |
| 03/06 | 636 | 665 | 636 | 656 | +2.34% | 137,300 | 141億8487万 | +2.66% | 60.15 | 2.38 |
| 03/05 | 639 | 645 | 631 | 641 | -0.31% | 126,300 | 138億6052万 | +0.47% | 58.77 | 2.32 |
| 03/04 | 643 | 654 | 642 | 643 | 0% | 110,900 | 139億376万 | +0.63% | 58.96 | 2.33 |
| 03/01 | 646 | 654 | 640 | 643 | +0.16% | 103,900 | 139億376万 | +0.47% | 58.96 | 2.33 |
| 02/29 | 644 | 659 | 636 | 642 | -1.38% | 214,300 | 138億8214万 | +0.16% | 58.86 | 2.32 |
| 02/28 | 646 | 667 | 643 | 651 | +0.93% | 149,400 | 140億7675万 | +1.56% | 59.69 | 2.36 |
| 02/27 | 643 | 650 | 640 | 645 | +1.1% | 143,200 | 139億4701万 | +0.47% | 59.14 | 2.34 |
| 02/26 | 623 | 640 | 614 | 638 | +2.41% | 127,800 | 137億9565万 | -0.78% | 58.5 | 2.31 |
| 02/22 | 630 | 638 | 620 | 623 | -0.48% | 134,000 | 134億7130万 | -3.11% | 57.12 | 2.26 |
| 02/21 | 642 | 644 | 625 | 626 | -2.49% | 129,700 | 135億3617万 | -2.95% | 57.4 | 2.27 |
| 02/20 | 635 | 644 | 632 | 642 | +0.78% | 105,200 | 138億8214万 | -0.77% | 58.86 | 2.32 |
| 02/19 | 609 | 638 | 605 | 637 | +4.77% | 230,700 | 137億7402万 | -1.7% | 58.4 | 2.31 |
| 02/16 | 610 | 620 | 593 | 608 | -2.09% | 416,800 | 131億4695万 | -6.46% | 55.75 | 2.2 |
| 02/15 | 660 | 665 | 620 | 621 | +0.16% | 300,000 | 134億2805万 | -4.9% | 56.94 | 2.25 |
| 02/14 | 633 | 634 | 613 | 620 | -1.9% | 200,300 | 134億643万 | -5.49% | 56.85 | 2.24 |
| 02/13 | 625 | 636 | 625 | 632 | +0.48% | 94,300 | 136億6591万 | -4.1% | 57.95 | 2.29 |
| 02/09 | 636 | 644 | 628 | 629 | -1.87% | 113,300 | 136億104万 | -4.7% | 57.67 | 2.28 |
| 02/08 | 639 | 650 | 635 | 641 | 0% | 94,500 | 138億6052万 | -3.32% | 58.77 | 2.32 |
| 02/07 | 636 | 647 | 636 | 641 | +0.47% | 97,900 | 138億6052万 | -3.61% | 58.77 | 2.32 |
| 02/06 | 637 | 645 | 634 | 638 | -0.31% | 101,200 | 137億9565万 | -4.35% | 58.5 | 2.31 |
| 02/05 | 638 | 651 | 635 | 640 | 0% | 112,700 | 138億3889万 | -4.33% | 58.68 | 2.32 |
| 02/02 | 635 | 649 | 635 | 640 | 0% | 78,400 | 138億3889万 | -4.48% | 58.68 | 2.32 |
| 02/01 | 661 | 661 | 636 | 640 | -4.19% | 267,500 | 138億3889万 | -4.48% | 58.68 | 2.32 |
| 01/31 | 657 | 670 | 647 | 668 | +1.37% | 170,100 | 144億4435万 | -0.45% | 61.25 | 2.42 |
| 01/30 | 655 | 661 | 649 | 659 | +0.92% | 85,000 | 142億4974万 | -1.64% | 60.42 | 2.39 |
| 01/29 | 657 | 661 | 648 | 653 | -0.46% | 107,200 | 141億2000万 | -2.39% | 59.87 | 2.36 |
| 01/26 | 661 | 669 | 655 | 656 | -0.3% | 79,000 | 141億8487万 | -1.8% | 60.15 | 2.38 |
| 01/25 | 660 | 665 | 651 | 658 | -1.2% | 139,900 | 142億2811万 | -1.2% | 60.33 | 2.38 |
| 01/24 | 665 | 677 | 662 | 666 | +0.15% | 43,700 | 144億110万 | 0% | 61.06 | 2.41 |
| 01/23 | 666 | 675 | 662 | 665 | +0.45% | 76,700 | 143億7948万 | -0.15% | 60.97 | 2.41 |
| 01/22 | 665 | 673 | 656 | 662 | -0.6% | 147,400 | 143億1229万 | -0.6% | 60.7 | 2.4 |
| 01/19 | 662 | 675 | 660 | 666 | +1.83% | 141,300 | 143億9877万 | 0% | 61.06 | 2.41 |
| 01/18 | 655 | 666 | 651 | 654 | -0.3% | 100,800 | 141億3933万 | -1.95% | 59.96 | 2.37 |
| 01/17 | 676 | 679 | 656 | 656 | -2.81% | 134,300 | 141億8257万 | -2.81% | 60.15 | 2.37 |
| 01/16 | 679 | 688 | 675 | 675 | -0.88% | 70,900 | 145億9335万 | -1.6% | 61.89 | 2.44 |
| 01/15 | 679 | 683 | 672 | 681 | -0.15% | 84,000 | 147億2307万 | -1.59% | 62.44 | 2.47 |
| 01/12 | 678 | 689 | 671 | 682 | 0% | 106,300 | 147億4469万 | -2.01% | 62.53 | 2.47 |
| 01/11 | 700 | 700 | 676 | 682 | -1.59% | 133,400 | 147億4469万 | -2.71% | 62.53 | 2.47 |
| 01/10 | 690 | 705 | 687 | 693 | +0.14% | 106,500 | 149億8250万 | -1.84% | 63.54 | 2.51 |
| 01/09 | 682 | 697 | 682 | 692 | +2.52% | 143,200 | 149億6088万 | -2.54% | 63.45 | 2.51 |
| 01/05 | 696 | 696 | 674 | 675 | -1.6% | 195,300 | 145億9335万 | -5.46% | 61.89 | 2.44 |
| 01/04 | 673 | 689 | 672 | 686 | -0.29% | 155,900 | 148億3116万 | -4.59% | 62.9 | 2.48 |
| 2023 | ||||||||||
| 12/29 | 697 | 699 | 682 | 688 | -1.01% | 118,400 | 148億7440万 | -4.97% | - | 2.44 |
| 12/28 | 683 | 701 | 674 | 695 | +1.76% | 175,800 | 150億2574万 | -4.66% | - | 2.47 |
| 12/27 | 673 | 689 | 669 | 683 | +3.02% | 233,200 | 147億6631万 | -6.82% | - | 2.42 |
| 12/26 | 661 | 676 | 660 | 663 | +0.76% | 213,400 | 143億3391万 | -10.04% | - | 2.35 |
| 12/25 | 665 | 665 | 649 | 658 | -0.45% | 136,300 | 142億2581万 | -11.44% | - | 2.33 |
| 12/22 | 647 | 672 | 647 | 661 | +3.44% | 282,200 | 142億9067万 | -11.63% | - | 2.34 |
| 12/21 | 628 | 645 | 619 | 639 | +0.63% | 184,100 | 138億1504万 | -14.91% | - | 2.27 |
| 12/20 | 634 | 650 | 623 | 635 | +1.76% | 222,100 | 137億2856万 | -15.89% | - | 2.25 |
| 12/19 | 622 | 629 | 614 | 624 | +0.16% | 158,600 | 134億9074万 | -17.68% | - | 2.21 |
| 12/18 | 658 | 662 | 621 | 623 | -4.59% | 336,600 | 134億6912万 | -18.13% | - | 2.21 |
| 12/15 | 659 | 662 | 638 | 653 | +0.62% | 222,800 | 141億1771万 | -14.53% | - | 2.32 |
| 12/14 | 673 | 690 | 645 | 649 | -2.11% | 389,100 | 140億3123万 | -15.38% | - | 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 | |
| 2011年 12月期 | 1,548 7/20 | 385 12/20 | 1,384,500 7/20 | 6億1920万 | 1億5400万 | +46.1% 1/4 | -31.28% 9/26 |
| 2012年 12月期 | 700 1/4 | 227 10/15 | 3,169,500 11/20 | 2億8000万 | 9080万 | +98.85% 1/28 | -19.32% 10/12 |
| 2013年 12月期 | 2,042 5/8 | 345 1/4 | 6,539,400 6/13 | 8億1680万 | 1億3800万 | +67.28% 3/7 | -30.62% 6/26 |
| 2014年 12月期 | 812 1/9 | 417 12/25 | 2,489,600 9/19 | 110億844万 | 61億9545万 | +19.08% 5/29 | -18.78% 3/26 |
| 2015年 12月期 | 774 7/1 | 316 12/25 | 12,962,700 8/20 | 114億9947万 | 59億3043万 | +59.99% 6/30 | -18.71% 1/21 |
| 2016年 12月期 | 654 4/25 | 240 2/12 | 11,321,500 4/25 | 122億7374万 | 45億412万 | +35.85% 4/22 | -20.29% 2/12 |
| 2017年 12月期 | 2,350 12/29 | 395 1/4 | 22,406,100 12/15 | 475億9980万 | 74億1304万 | +82.87% 1/9 | -21.18% 9/7 |
| 2018年 12月期 | 3,320 1/22 | 785 12/25 | 21,340,300 2/21 | 672億4738万 | 160億488万 | +30.21% 1/24 | -37.35% 2/16 |
| 2019年 12月期 | 2,210 2/28 | 970 9/11 | 12,850,100 2/14 | 450億5833万 | 200億5779万 | +42.95% 2/27 | -22.6% 9/9 |
| 2020年 12月期 | 1,375 1/7 | 712 3/13 | 1,312,300 6/10 | 287億8994万 | 149億1650万 | +20.59% 1/29 | -29.4% 3/13 |
| 2021年 12月期 | 1,468 1/29 | 864 12/20 | 5,301,700 1/29 | 307億5701万 | 181億524万 | +33.12% 12/23 | -15.51% 1/27 |
| 2022年 12月期 | 1,421 12/13 | 643 6/20 | 3,767,000 8/17 | 298億786万 | 134億8575万 | +29.78% 8/17 | -16.04% 3/8 |
| 2023年 12月期 | 1,239 1/4 | 614 12/19 | 2,832,200 12/7 | 259億9072万 | 132億7454万 | +20.76% 12/7 | -18.15% 12/18 |
| 最新 | 583 2024/5/15 | 122,300 | 126億1511万 | -3.16% 602 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -42%（0.58倍）
- 2013/12/30 vs 2012/12/28
- 96%（1.96倍）
- 2014/12/30 vs 2013/12/30
- -35%（0.65倍）
- 2015/12/30 vs 2014/12/30
- -24%（0.76倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 493%（5.93倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- -44%（0.56倍）
- 2024/05/15 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
227円（2012/10/15） - 157%（2.57倍）
583円（5/15）