株価チャート
株価
5/14
- 前日 (5/13)
- 693
- 始値
- 688
- 高値
- 709
- 安値
- 688
- 終値 +1.88%
- 706
- 出来高 +13.95%
- 325,900
乖離率
- 株価（5日）
移動平均値 - +1.15%
698 - 株価（25日）
移動平均値 - +1.58%
695 - 出来高（5日）
移動平均値 - +29.77%
251,140
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 688 | 709 | 688 | 706 | +1.88% | 325,900 | 147億9888万 | +1.58% | - | 8.47 |
| 05/13 | 692 | 703 | 678 | 693 | +0.87% | 286,000 | 145億2638万 | -0.43% | - | 8.31 |
| 05/10 | 702 | 703 | 678 | 687 | -2.14% | 267,100 | 144億61万 | -1.15% | - | 8.24 |
| 05/09 | 699 | 708 | 688 | 702 | +0.29% | 205,900 | 147億1504万 | +1.01% | - | 8.42 |
| 05/08 | 696 | 718 | 694 | 700 | 0% | 170,800 | 146億7312万 | +0.29% | - | 8.39 |
| 05/07 | 710 | 717 | 693 | 700 | -0.85% | 299,900 | 146億7312万 | -0.14% | - | 8.39 |
| 05/02 | 712 | 714 | 693 | 706 | -0.56% | 186,200 | 147億9888万 | +0.71% | - | 8.47 |
| 05/01 | 697 | 715 | 692 | 710 | +2.16% | 173,600 | 148億8273万 | +1.72% | - | 8.51 |
| 04/30 | 697 | 702 | 683 | 695 | -0.43% | 145,600 | 145億6831万 | +0.14% | - | 8.33 |
| 04/26 | 680 | 703 | 677 | 698 | +1.75% | 145,400 | 146億3119万 | +1.01% | - | 8.37 |
| 04/25 | 700 | 703 | 681 | 686 | -2.28% | 191,200 | 143億7965万 | -0.29% | - | 8.23 |
| 04/24 | 715 | 728 | 701 | 702 | -2.09% | 198,900 | 147億1504万 | +2.48% | - | 8.42 |
| 04/23 | 700 | 730 | 698 | 717 | +4.37% | 526,200 | 150億2946万 | +5.13% | - | 8.6 |
| 04/22 | 674 | 690 | 668 | 687 | +2.84% | 183,800 | 140億51万 | +1.18% | - | 8.24 |
| 04/19 | 692 | 695 | 625 | 668 | -4.3% | 672,900 | 136億1330万 | -1.04% | - | 8.01 |
| 04/18 | 678 | 704 | 669 | 698 | +1.45% | 250,400 | 142億2468万 | +3.71% | - | 8.37 |
| 04/17 | 692 | 700 | 670 | 688 | -1.29% | 304,400 | 140億2088万 | +2.53% | - | 8.25 |
| 04/16 | 720 | 738 | 695 | 697 | -2.52% | 559,000 | 142億430万 | +4.19% | - | 8.36 |
| 04/15 | 683 | 723 | 677 | 715 | +3.32% | 385,700 | 145億7112万 | +7.36% | - | 8.57 |
| 04/12 | 686 | 698 | 681 | 692 | +0.87% | 170,100 | 141億240万 | +4.37% | - | 8.3 |
| 04/11 | 693 | 699 | 680 | 686 | -1.29% | 265,200 | 139億8013万 | +3.63% | - | 8.23 |
| 04/10 | 680 | 701 | 676 | 695 | +2.81% | 257,200 | 141億6354万 | +5.46% | - | 8.33 |
| 04/09 | 673 | 684 | 661 | 676 | +0.3% | 380,900 | 133億9277万 | +2.89% | - | 8.11 |
| 04/08 | 704 | 707 | 673 | 674 | -3.99% | 410,600 | 137億3558万 | +2.9% | - | 8.08 |
| 04/05 | 711 | 730 | 695 | 702 | -1.68% | 522,400 | 143億619万 | +7.67% | - | 8.42 |
| 04/04 | 696 | 727 | 679 | 714 | +4.08% | 972,600 | 145億5074万 | +10.36% | - | 8.56 |
| 04/03 | 694 | 709 | 663 | 686 | +0.29% | 761,100 | 139億1400万 | +6.85% | - | 8.23 |
| 04/02 | 762 | 764 | 660 | 684 | -10.7% | 1,520,400 | 138億7343万 | +7.21% | - | 8.2 |
| 04/01 | 750 | 798 | 719 | 766 | -2.92% | 1,746,700 | 155億3662万 | +21.2% | - | 9.19 |
| 03/29 | 712 | 794 | 698 | 789 | +13.53% | 2,769,900 | 160億312万 | +26.65% | - | 9.15 |
| 03/28 | 625 | 695 | 620 | 695 | +11.2% | 1,158,500 | 140億9654万 | +13.38% | - | 8.06 |
| 03/27 | 624 | 630 | 615 | 625 | +1.79% | 244,800 | 126億7675万 | +2.97% | - | 7.25 |
| 03/26 | 616 | 620 | 599 | 614 | 0% | 209,500 | 124億5363万 | +1.66% | - | 7.12 |
| 03/25 | 618 | 622 | 609 | 614 | -1.13% | 157,200 | 124億5363万 | +2.16% | - | 7.12 |
| 03/22 | 621 | 625 | 614 | 621 | 0% | 113,600 | 125億9561万 | +4.02% | - | 7.21 |
| 03/21 | 640 | 640 | 620 | 621 | -1.58% | 198,300 | 123億312万 | +4.55% | - | 7.04 |
| 03/19 | 620 | 638 | 620 | 631 | +0.48% | 208,900 | 125億124万 | +6.77% | - | 7.15 |
| 03/18 | 611 | 629 | 605 | 628 | +3.63% | 273,900 | 124億4181万 | +7.17% | - | 7.12 |
| 03/15 | 615 | 616 | 595 | 606 | -1.78% | 299,000 | 120億595万 | +4.12% | - | 6.87 |
| 03/14 | 628 | 632 | 613 | 617 | -1.75% | 158,400 | 122億2388万 | +6.56% | - | 6.99 |
| 03/13 | 638 | 640 | 620 | 628 | -2.03% | 229,600 | 124億4181万 | +9.03% | - | 7.12 |
| 03/12 | 638 | 650 | 635 | 641 | 0% | 203,200 | 126億9936万 | +11.87% | - | 7.26 |
| 03/11 | 627 | 642 | 621 | 641 | +0.79% | 311,500 | 126億9936万 | +12.65% | - | 7.26 |
| 03/08 | 656 | 658 | 631 | 636 | -4.5% | 408,900 | 126億30万 | +12.57% | - | 7.21 |
| 03/07 | 614 | 666 | 599 | 666 | +8.29% | 754,900 | 131億9465万 | +18.72% | - | 7.55 |
| 03/06 | 633 | 637 | 601 | 615 | -2.84% | 550,800 | 121億8425万 | +10.61% | - | 6.97 |
| 03/05 | 619 | 638 | 610 | 633 | +2.26% | 309,200 | 125億4086万 | +14.47% | - | 7.17 |
| 03/04 | 598 | 619 | 595 | 619 | +3% | 526,500 | 122億6350万 | +12.75% | - | 7.01 |
| 03/01 | 584 | 605 | 583 | 601 | +2.91% | 541,100 | 119億689万 | +10.07% | - | 6.81 |
| 02/29 | 587 | 597 | 573 | 584 | 0% | 340,600 | 115億7009万 | +7.55% | - | 6.62 |
| 02/28 | 591 | 601 | 582 | 584 | -0.17% | 614,400 | 115億7009万 | +7.75% | - | 6.62 |
| 02/27 | 556 | 585 | 549 | 585 | +6.17% | 346,800 | 115億8990万 | +8.13% | - | 6.63 |
| 02/26 | 530 | 553 | 527 | 551 | +4.36% | 381,800 | 109億1630万 | +2.23% | - | 6.24 |
| 02/22 | 537 | 538 | 523 | 528 | -0.38% | 214,900 | 104億6063万 | -2.04% | - | 5.98 |
| 02/21 | 546 | 546 | 530 | 530 | -3.46% | 197,400 | 104億5006万 | -2.03% | - | 5.98 |
| 02/20 | 549 | 550 | 536 | 549 | 0% | 178,700 | 108億2468万 | +1.1% | - | 6.19 |
| 02/19 | 546 | 555 | 541 | 549 | +1.48% | 285,100 | 108億2468万 | +0.92% | - | 6.19 |
| 02/16 | 525 | 544 | 523 | 541 | +2.66% | 204,200 | 106億6695万 | -0.73% | - | 6.1 |
| 02/15 | 545 | 546 | 522 | 527 | -2.95% | 208,300 | 103億9091万 | -3.66% | - | 5.94 |
| 02/14 | 547 | 556 | 530 | 543 | +1.12% | 535,600 | 107億638万 | -1.09% | - | 6.12 |
| 02/13 | 520 | 537 | 510 | 537 | +3.47% | 311,600 | 105億8808万 | -2.54% | - | 6.06 |
| 02/09 | 517 | 527 | 516 | 519 | -0.95% | 194,800 | 102億3317万 | -6.15% | - | 5.85 |
| 02/08 | 553 | 570 | 512 | 524 | -1.69% | 1,273,900 | 103億3176万 | -5.76% | - | 5.91 |
| 02/07 | 534 | 539 | 530 | 533 | -0.56% | 99,000 | 105億921万 | -4.31% | - | 6.01 |
| 02/06 | 547 | 547 | 533 | 536 | -1.11% | 93,000 | 105億6836万 | -4.11% | - | 6.04 |
| 02/05 | 540 | 549 | 536 | 542 | +0.37% | 116,800 | 106億8666万 | -2.87% | - | 6.11 |
| 02/02 | 540 | 549 | 536 | 540 | -0.37% | 83,300 | 106億4723万 | -3.05% | - | 6.09 |
| 02/01 | 544 | 546 | 534 | 542 | -0.73% | 97,800 | 106億8666万 | -2.34% | - | 6.11 |
| 01/31 | 540 | 546 | 532 | 546 | +1.11% | 79,100 | 107億6553万 | -1.44% | - | 6.16 |
| 01/30 | 538 | 542 | 530 | 540 | +0.56% | 82,500 | 106億4723万 | -2.53% | - | 6.09 |
| 01/29 | 532 | 538 | 528 | 537 | +1.13% | 74,200 | 105億8808万 | -3.07% | - | 6.06 |
| 01/26 | 539 | 542 | 529 | 531 | -2.03% | 165,800 | 104億6978万 | -4.15% | - | 5.99 |
| 01/25 | 540 | 542 | 531 | 542 | +0.56% | 180,200 | 106億8666万 | -2.34% | - | 6.11 |
| 01/24 | 548 | 552 | 539 | 539 | -1.64% | 89,800 | 106億2751万 | -3.06% | - | 6.08 |
| 01/23 | 565 | 566 | 547 | 548 | -1.79% | 158,600 | 108億497万 | -1.62% | - | 6.18 |
| 01/22 | 554 | 562 | 549 | 558 | +0.9% | 110,600 | 107億5489万 | 0% | - | 6.15 |
| 01/19 | 553 | 557 | 548 | 553 | +0.55% | 109,900 | 106億5852万 | -0.9% | - | 6.1 |
| 01/18 | 559 | 562 | 550 | 550 | -1.79% | 89,600 | 106億70万 | -1.61% | - | 6.06 |
| 01/17 | 584 | 584 | 560 | 560 | -4.11% | 183,700 | 107億9344万 | -0.18% | - | 6.17 |
| 01/16 | 582 | 586 | 574 | 584 | +0.52% | 109,600 | 112億5601万 | +3.73% | - | 6.44 |
| 01/15 | 576 | 581 | 570 | 581 | +0.87% | 115,400 | 111億9819万 | +3.01% | - | 6.4 |
| 01/12 | 573 | 576 | 564 | 576 | +0.17% | 101,000 | 111億182万 | +2.13% | - | 6.35 |
| 01/11 | 590 | 592 | 574 | 575 | -2.54% | 196,200 | 110億8255万 | +1.59% | - | 6.34 |
| 01/10 | 594 | 609 | 590 | 590 | -1.01% | 344,900 | 113億7166万 | +4.24% | - | 6.5 |
| 01/09 | 582 | 597 | 576 | 596 | +2.76% | 250,400 | 114億8730万 | +5.11% | - | 6.57 |
| 01/05 | 590 | 591 | 575 | 580 | -1.86% | 333,300 | 111億7892万 | +2.29% | - | 6.39 |
| 01/04 | 564 | 591 | 556 | 591 | +4.23% | 291,000 | 113億9093万 | +4.05% | - | 6.51 |
| 2023 | ||||||||||
| 12/29 | 556 | 577 | 556 | 567 | +1.25% | 225,100 | 109億2835万 | -0.18% | - | 7.45 |
| 12/28 | 529 | 560 | 526 | 560 | +8.32% | 254,900 | 107億9344万 | -1.41% | - | 7.36 |
| 12/27 | 509 | 527 | 507 | 517 | +0.98% | 209,400 | 99億6465万 | -9.3% | - | 6.8 |
| 12/26 | 508 | 515 | 505 | 512 | +0.39% | 223,900 | 98億6828万 | -10.65% | - | 6.73 |
| 12/25 | 510 | 514 | 505 | 510 | -0.2% | 208,000 | 98億2974万 | -11.61% | - | 6.7 |
| 12/22 | 529 | 532 | 508 | 511 | -3.58% | 478,500 | 98億4901万 | -11.74% | - | 6.72 |
| 12/21 | 546 | 554 | 530 | 530 | -3.28% | 243,200 | 100億3523万 | -8.46% | - | 6.84 |
| 12/20 | 582 | 591 | 546 | 548 | -0.72% | 971,400 | 103億7605万 | -5.52% | - | 7.08 |
| 12/19 | 543 | 552 | 538 | 552 | +1.28% | 143,100 | 104億5178万 | -4.83% | - | 7.13 |
| 12/18 | 552 | 559 | 538 | 545 | -3.02% | 200,700 | 103億1924万 | -6.03% | - | 7.04 |
| 12/15 | 556 | 569 | 555 | 562 | -0.18% | 110,400 | 106億4113万 | -3.1% | - | 7.26 |
| 12/14 | 574 | 581 | 558 | 563 | -1.23% | 226,200 | 106億6006万 | -2.93% | - | 7.27 |
| 12/13 | 563 | 572 | 559 | 570 | +1.24% | 157,700 | 107億9260万 | -1.72% | - | 7.36 |
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 | 3,750 12/6 | 2,607 12/17 | 5,976,200 12/6 | 149億2312万 | 103億7455万 | +11.75% 1/22 | -26.12% 2/4 |
| 2014年 12月期 | 3,685 1/14 | 556 5/21 | 7,770,600 6/27 | 325億8903万 | 51億585万 | +40.04% 8/27 | -50.96% 4/8 |
| 2015年 12月期 | 941 7/28 | 530 8/25 | 7,695,800 7/24 | 86億4195万 | 48億6741万 | +41% 7/24 | -26.55% 1/21 |
| 2016年 12月期 | 2,070 6/7 | 401 2/12 | 10,828,400 5/25 | 190億9637万 | 36億8270万 | +94.69% 6/6 | -22.85% 11/9 |
| 2017年 12月期 | 1,121 3/9 | 602 9/6 | 1,231,000 4/21 | 105億959万 | 65億7191万 | +43.07% 1/15 | -14.96% 4/6 |
| 2018年 12月期 | 1,222 1/26 | 479 10/30 | 7,611,800 12/4 | 135億4709万 | 60億1815万 | +46.8% 1/4 | -28.82% 7/5 |
| 2019年 12月期 | 4,410 3/14 | 998 1/30 | 22,335,600 4/11 | 589億260万 | 133億1930万 | +92.96% 3/13 | -39.3% 4/5 |
| 2020年 12月期 | 3,820 6/23 | 1,051 3/10 | 9,481,100 6/22 | 547億5702万 | 150億6219万 | +83.29% 6/22 | -33.5% 2/28 |
| 2021年 12月期 | 1,938 6/25 | 500 12/29 | 12,313,100 3/24 | 336億666万 | 87億260万 | +25.2% 6/23 | -43.26% 10/25 |
| 2022年 12月期 | 694 4/6 | 466 1/28 | 1,328,600 2/1 | 120億7920万 | 81億1082万 | +15.97% 1/25 | -17.84% 6/20 |
| 2023年 12月期 | 880 2/21 | 504 7/12 | 4,374,100 2/15 | 153億1657万 | 87億7222万 | +39.56% 2/16 | -22.18% 7/10 |
| 最新 | 706 2024/5/14 | 325,900 | 147億9888万 | +1.58% 695 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -76%（0.24倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- 68%（1.68倍）
- 2017/12/29 vs 2016/12/30
- -28%（0.72倍）
- 2018/12/28 vs 2017/12/29
- 32%（1.32倍）
- 2019/12/30 vs 2018/12/28
- 86%（1.86倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -65%（0.35倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/05/14 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
401円（2016/02/12） - 76%（1.76倍）
706円（5/14）