株価チャート
株価
5/14
- 前日 (5/13)
- 961
- 始値
- 961
- 高値
- 973
- 安値
- 960
- 終値 +0.62%
- 967
- 出来高 -54.76%
- 15,200
乖離率
- 株価（5日）
移動平均値 - +0.52%
962 - 株価（25日）
移動平均値 - -2.42%
991 - 出来高（5日）
移動平均値 - -31.28%
22,120
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 | 961 | 973 | 960 | 967 | +0.62% | 15,200 | 93億4540万 | -2.42% | 9.01 | 0.58 |
| 05/13 | 976 | 977 | 960 | 961 | 0% | 33,600 | 92億8741万 | -3.22% | 8.95 | 0.57 |
| 05/10 | 966 | 966 | 960 | 961 | -0.31% | 15,900 | 92億8741万 | -3.42% | 8.95 | 0.57 |
| 05/09 | 955 | 967 | 955 | 964 | +0.94% | 11,600 | 93億1641万 | -3.21% | 8.98 | 0.57 |
| 05/08 | 955 | 970 | 953 | 955 | +0.32% | 34,300 | 92億2943万 | -4.12% | 8.9 | 0.57 |
| 05/07 | 990 | 1,020 | 945 | 952 | -3.55% | 123,700 | 92億43万 | -4.42% | 8.87 | 0.57 |
| 05/02 | 984 | 989 | 982 | 987 | +0.51% | 9,000 | 95億3869万 | -0.9% | 9.19 | 0.59 |
| 05/01 | 984 | 985 | 980 | 982 | -0.2% | 8,000 | 94億9036万 | -1.31% | 9.15 | 0.58 |
| 04/30 | 980 | 991 | 980 | 984 | -0.1% | 17,300 | 95億969万 | -1.01% | 9.17 | 0.59 |
| 04/26 | 1,005 | 1,005 | 985 | 985 | -2.09% | 57,800 | 95億1936万 | -0.91% | 9.17 | 0.59 |
| 04/25 | 1,004 | 1,006 | 998 | 1,006 | +0.4% | 9,400 | 97億2231万 | +1.31% | 9.37 | 0.6 |
| 04/24 | 1,001 | 1,006 | 996 | 1,002 | +0.5% | 14,400 | 96億8365万 | +1.01% | 9.33 | 0.6 |
| 04/23 | 1,000 | 1,002 | 995 | 997 | -0.3% | 6,900 | 96億3533万 | +0.61% | 9.29 | 0.59 |
| 04/22 | 991 | 1,000 | 991 | 1,000 | +1.01% | 11,600 | 96億6432万 | +1.01% | 9.31 | 0.6 |
| 04/19 | 999 | 1,000 | 987 | 990 | -0.9% | 17,100 | 95億6768万 | +0.1% | 9.22 | 0.59 |
| 04/18 | 1,002 | 1,011 | 996 | 999 | +0.5% | 17,600 | 96億5466万 | +1.22% | 9.31 | 0.6 |
| 04/17 | 990 | 1,003 | 987 | 994 | +0.4% | 19,500 | 96億634万 | +0.91% | 9.26 | 0.59 |
| 04/16 | 1,012 | 1,012 | 990 | 990 | -2.08% | 21,400 | 95億6768万 | +0.61% | 9.22 | 0.59 |
| 04/15 | 1,018 | 1,018 | 1,006 | 1,011 | -0.79% | 17,600 | 97億7063万 | +2.85% | 9.42 | 0.6 |
| 04/12 | 1,009 | 1,033 | 1,009 | 1,019 | +1.19% | 18,700 | 98億4794万 | +3.87% | 9.49 | 0.61 |
| 04/11 | 1,022 | 1,022 | 1,007 | 1,007 | -0.89% | 14,200 | 97億3197万 | +2.86% | 9.38 | 0.6 |
| 04/10 | 1,017 | 1,023 | 1,016 | 1,016 | +0.2% | 17,100 | 98億1895万 | +3.89% | 9.46 | 0.61 |
| 04/09 | 1,029 | 1,029 | 1,003 | 1,014 | -0.2% | 21,100 | 97億9962万 | +4% | 9.44 | 0.6 |
| 04/08 | 1,039 | 1,039 | 1,014 | 1,016 | -0.78% | 25,900 | 98億1895万 | +4.42% | 9.46 | 0.61 |
| 04/05 | 1,023 | 1,026 | 1,010 | 1,024 | +0.69% | 21,900 | 98億9627万 | +5.46% | 9.54 | 0.61 |
| 04/04 | 1,010 | 1,029 | 1,010 | 1,017 | +1.09% | 35,100 | 98億2862万 | +4.95% | 9.47 | 0.61 |
| 04/03 | 988 | 1,009 | 986 | 1,006 | +3.39% | 39,400 | 97億2231万 | +4.03% | 9.37 | 0.6 |
| 04/02 | 985 | 987 | 968 | 973 | +0.31% | 11,900 | 94億339万 | +0.83% | 9.06 | 0.58 |
| 04/01 | 984 | 989 | 970 | 970 | +0.83% | 25,100 | 93億7439万 | +0.62% | 9.03 | 0.58 |
| 03/29 | 978 | 978 | 962 | 962 | +0.63% | 19,300 | 92億9708万 | -0.21% | 8.96 | 0.58 |
| 03/28 | 978 | 978 | 956 | 956 | -0.73% | 15,500 | 92億3909万 | -0.73% | 8.9 | 0.58 |
| 03/27 | 970 | 970 | 955 | 963 | +0.52% | 14,200 | 93億674万 | 0% | 8.97 | 0.58 |
| 03/26 | 964 | 978 | 957 | 958 | -0.52% | 11,100 | 92億5842万 | -0.52% | 8.92 | 0.58 |
| 03/25 | 977 | 982 | 963 | 963 | -1.23% | 16,900 | 93億674万 | +0.1% | 8.97 | 0.58 |
| 03/22 | 987 | 991 | 975 | 975 | -1.22% | 22,400 | 94億2271万 | +1.46% | 9.08 | 0.59 |
| 03/21 | 970 | 995 | 970 | 987 | +1.75% | 35,600 | 95億3869万 | +2.81% | 9.19 | 0.59 |
| 03/19 | 968 | 975 | 968 | 970 | +0.41% | 6,700 | 93億7439万 | +1.46% | 9.03 | 0.58 |
| 03/18 | 970 | 974 | 965 | 966 | -0.41% | 11,600 | 93億3573万 | +1.36% | 9 | 0.58 |
| 03/15 | 957 | 974 | 955 | 970 | +1.57% | 17,300 | 93億7439万 | +2.11% | 9.03 | 0.58 |
| 03/14 | 954 | 962 | 954 | 955 | +0.1% | 10,300 | 92億2943万 | +0.84% | 8.9 | 0.57 |
| 03/13 | 962 | 963 | 950 | 954 | -1.04% | 4,800 | 92億1976万 | +1.06% | 8.89 | 0.57 |
| 03/12 | 944 | 964 | 944 | 964 | +1.37% | 16,000 | 93億1641万 | +2.34% | 8.98 | 0.58 |
| 03/11 | 970 | 971 | 950 | 951 | -2.06% | 15,200 | 91億9077万 | +1.28% | 8.86 | 0.57 |
| 03/08 | 962 | 979 | 954 | 971 | +0.83% | 14,700 | 93億8406万 | +3.63% | 9.04 | 0.58 |
| 03/07 | 985 | 985 | 960 | 963 | -1.43% | 14,100 | 93億674万 | +3.1% | 8.97 | 0.58 |
| 03/06 | 960 | 983 | 958 | 977 | +1.98% | 25,600 | 94億4204万 | +4.94% | 9.1 | 0.59 |
| 03/05 | 957 | 964 | 956 | 958 | +0.1% | 8,600 | 92億5842万 | +3.23% | 8.92 | 0.58 |
| 03/04 | 971 | 971 | 950 | 957 | -1.44% | 24,800 | 92億4876万 | +3.35% | 8.91 | 0.58 |
| 03/01 | 970 | 973 | 969 | 971 | +0.31% | 15,300 | 93億8406万 | +5.2% | 9.04 | 0.58 |
| 02/29 | 955 | 973 | 955 | 968 | +0.73% | 20,900 | 93億5506万 | +5.22% | 9.02 | 0.58 |
| 02/28 | 963 | 964 | 956 | 961 | +0.42% | 13,400 | 92億8741万 | +4.8% | 8.95 | 0.58 |
| 02/27 | 954 | 963 | 954 | 957 | -0.1% | 7,600 | 92億4876万 | +4.7% | 8.91 | 0.58 |
| 02/26 | 952 | 967 | 951 | 958 | +0.42% | 26,800 | 92億5842万 | +5.04% | 8.92 | 0.58 |
| 02/22 | 955 | 955 | 945 | 954 | +0.32% | 12,000 | 92億1976万 | +4.95% | 8.89 | 0.57 |
| 02/21 | 944 | 955 | 942 | 951 | +0.21% | 7,100 | 91億9077万 | +4.97% | 8.86 | 0.57 |
| 02/20 | 957 | 957 | 940 | 949 | -0.84% | 25,800 | 91億7144万 | +4.98% | 8.84 | 0.57 |
| 02/19 | 948 | 958 | 948 | 957 | +1.59% | 31,900 | 92億4876万 | +6.1% | 8.91 | 0.58 |
| 02/16 | 935 | 948 | 933 | 942 | +0.21% | 36,000 | 91億379万 | +4.67% | 8.77 | 0.57 |
| 02/15 | 948 | 948 | 933 | 940 | -0.84% | 56,300 | 90億8446万 | +4.68% | 8.76 | 0.57 |
| 02/14 | 888 | 957 | 887 | 948 | +6.28% | 148,000 | 91億6178万 | +5.8% | 8.83 | 0.57 |
| 02/13 | 888 | 892 | 888 | 892 | +0.45% | 11,400 | 86億2057万 | -0.22% | 8.31 | 0.54 |
| 02/09 | 891 | 891 | 888 | 888 | -0.22% | 8,600 | 85億8192万 | -0.67% | 8.27 | 0.53 |
| 02/08 | 889 | 892 | 888 | 890 | -0.11% | 10,200 | 86億125万 | -0.56% | 8.29 | 0.54 |
| 02/07 | 891 | 892 | 886 | 891 | 0% | 16,500 | 86億1091万 | -0.45% | 8.3 | 0.54 |
| 02/06 | 900 | 900 | 891 | 891 | -0.67% | 8,800 | 86億1091万 | -0.45% | 8.3 | 0.54 |
| 02/05 | 896 | 898 | 894 | 897 | +0.22% | 10,500 | 86億6890万 | +0.22% | 8.35 | 0.54 |
| 02/02 | 897 | 898 | 892 | 895 | 0% | 8,200 | 86億4957万 | -0.11% | 8.34 | 0.54 |
| 02/01 | 900 | 900 | 895 | 895 | 0% | 7,200 | 86億4957万 | -0.11% | 8.34 | 0.54 |
| 01/31 | 898 | 901 | 891 | 895 | +0.67% | 12,300 | 86億4957万 | -0.11% | 8.34 | 0.54 |
| 01/30 | 902 | 904 | 889 | 889 | -1.77% | 71,400 | 85億9158万 | -0.78% | 8.28 | 0.54 |
| 01/29 | 902 | 905 | 900 | 905 | +0.67% | 7,700 | 87億4621万 | +0.89% | 8.43 | 0.54 |
| 01/26 | 900 | 902 | 897 | 899 | 0% | 12,500 | 86億8822万 | +0.22% | 8.37 | 0.54 |
| 01/25 | 895 | 900 | 894 | 899 | +0.56% | 14,300 | 86億8822万 | +0.22% | 8.37 | 0.54 |
| 01/24 | 891 | 894 | 890 | 894 | +0.34% | 10,500 | 86億3990万 | -0.45% | 8.33 | 0.54 |
| 01/23 | 890 | 894 | 890 | 891 | -0.11% | 13,100 | 86億1091万 | -0.78% | 8.3 | 0.54 |
| 01/22 | 889 | 894 | 889 | 892 | +0.45% | 12,500 | 86億2057万 | -0.78% | 8.31 | 0.54 |
| 01/19 | 890 | 893 | 888 | 888 | -0.34% | 14,400 | 85億8192万 | -1.33% | 8.27 | 0.53 |
| 01/18 | 893 | 895 | 890 | 891 | 0% | 18,100 | 86億1091万 | -1.11% | 8.3 | 0.54 |
| 01/17 | 897 | 900 | 891 | 891 | -0.67% | 14,900 | 86億1091万 | -1.11% | 8.3 | 0.54 |
| 01/16 | 895 | 897 | 893 | 897 | +0.45% | 13,700 | 86億6890万 | -0.66% | 8.35 | 0.54 |
| 01/15 | 894 | 896 | 892 | 893 | -0.22% | 12,600 | 86億3024万 | -1.22% | 8.32 | 0.54 |
| 01/12 | 893 | 900 | 891 | 895 | -0.22% | 16,200 | 86億4957万 | -1.1% | 8.34 | 0.54 |
| 01/11 | 900 | 900 | 897 | 897 | -0.11% | 9,500 | 86億6890万 | -0.88% | 8.35 | 0.54 |
| 01/10 | 900 | 901 | 898 | 898 | +0.11% | 8,100 | 86億7856万 | -0.88% | 8.36 | 0.54 |
| 01/09 | 894 | 900 | 894 | 897 | +0.11% | 13,600 | 86億6890万 | -1.1% | 8.35 | 0.54 |
| 01/05 | 898 | 899 | 894 | 896 | -0.22% | 6,900 | 86億5923万 | -1.21% | 8.35 | 0.54 |
| 01/04 | 888 | 899 | 888 | 898 | +0.67% | 8,000 | 86億7856万 | -1.1% | 8.36 | 0.54 |
| 2023 | ||||||||||
| 12/29 | 885 | 892 | 885 | 892 | +0.22% | 10,500 | 86億2057万 | -1.87% | 52.72 | 0.54 |
| 12/28 | 890 | 894 | 890 | 890 | -1.87% | 12,500 | 86億125万 | -2.09% | 52.6 | 0.54 |
| 12/27 | 895 | 909 | 895 | 907 | +0.33% | 17,600 | 87億6554万 | -0.22% | 53.61 | 0.55 |
| 12/26 | 898 | 904 | 898 | 904 | +0.33% | 11,600 | 87億3655万 | -0.55% | 53.43 | 0.55 |
| 12/25 | 907 | 908 | 900 | 901 | -0.22% | 10,500 | 87億755万 | -0.77% | 53.25 | 0.55 |
| 12/22 | 908 | 908 | 901 | 903 | -0.11% | 6,400 | 87億2688万 | -0.55% | 53.37 | 0.55 |
| 12/21 | 903 | 907 | 902 | 904 | -0.22% | 3,800 | 87億3655万 | -0.33% | 53.43 | 0.55 |
| 12/20 | 907 | 910 | 900 | 906 | -0.11% | 9,000 | 87億5588万 | -0.11% | 53.55 | 0.55 |
| 12/19 | 900 | 907 | 900 | 907 | +0.67% | 4,000 | 87億6554万 | +0.11% | 53.61 | 0.55 |
| 12/18 | 902 | 906 | 900 | 901 | -0.55% | 5,300 | 87億755万 | -0.44% | 53.25 | 0.55 |
| 12/15 | 905 | 910 | 903 | 906 | +0.11% | 8,300 | 87億5588万 | +0.22% | 53.55 | 0.55 |
| 12/14 | 913 | 913 | 904 | 905 | -0.88% | 4,900 | 87億4621万 | +0.22% | 53.49 | 0.55 |
| 12/13 | 914 | 914 | 908 | 913 | +0.33% | 4,300 | 88億2353万 | +1.22% | 53.96 | 0.56 |
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 | 999 1/4 | 660 10/16 10/10 | 26,600 12/15 | - | - | +8.4% 4/2 | -21.77% 10/10 |
| 2009年 12月期 | 946 8/24 | 720 2/19 | 57,400 8/25 | - | - | +8.31% 6/8 | -9% 11/27 |
| 2010年 12月期 | 916 4/12 | 799 11/2 | 20,600 4/1 | 88億5252万 | 77億2179万 | +5.45% 4/2 | -4.69% 2/9 |
| 2011年 12月期 | 870 2/7 1/26 他2件 | 625 3/15 | 47,100 3/15 | 84億796万 | 60億4020万 | +3.18% 9/6 | -23.36% 3/15 |
| 2012年 12月期 | 839 4/4 4/3 | 765 2/6 | 21,200 12/28 | 81億837万 | 73億9321万 | +3.3% 4/2 | -3.41% 12/28 |
| 2013年 12月期 | 1,000 12/25 | 800 1/4 | 42,300 12/25 | 96億6432万 | 77億3146万 | +5.02% 5/15 | -8.1% 6/7 |
| 2014年 12月期 | 1,068 12/25 6/11 | 884 2/5 | 38,500 2/20 | 103億2150万 | 85億4326万 | +5.57% 6/19 | -4.31% 2/20 |
| 2015年 12月期 | 1,073 4/28 | 920 12/28 9/25 他3件 | 147,500 2/27 | 103億6982万 | 88億9118万 | +2.76% 2/19 | -6.55% 1/21 |
| 2016年 12月期 | 990 12/26 | 795 6/28 | 32,100 1/12 | 95億6768万 | 76億8313万 | +5.74% 8/9 | -8.29% 2/12 |
| 2017年 12月期 | 1,398 12/19 | 920 1/24 | 99,600 8/3 | 135億1072万 | 88億9118万 | +12.69% 12/18 | -9.13% 2/6 |
| 2018年 12月期 | 1,488 5/2 | 904 12/26 | 277,800 5/2 | 143億8051万 | 87億3655万 | +17.14% 5/7 | -15.23% 12/26 |
| 2019年 12月期 | 1,149 12/12 | 880 8/30 | 50,000 5/8 | 111億431万 | 85億460万 | +8.02% 10/30 | -6.17% 5/16 |
| 2020年 12月期 | 1,131 2/12 | 876 3/13 | 65,400 5/1 | 109億3035万 | 84億6595万 | +8.88% 9/28 | -14.31% 3/13 |
| 2021年 12月期 | 1,080 5/6 | 958 1/5 | 41,900 5/6 | 104億3747万 | 92億5842万 | +3.6% 3/22 | -4.25% 7/8 |
| 2022年 12月期 | 1,132 6/8 | 862 11/4 | 176,800 6/8 | 109億4001万 | 83億3064万 | +6.05% 11/28 | -4.27% 9/26 |
| 2023年 12月期 | 940 9/5 | 862 1/17 1/16 | 103,400 9/5 | 90億8446万 | 83億3064万 | +4.32% 8/24 | -2.92% 10/4 |
| 最新 | 967 2024/5/14 | 15,200 | 93億4540万 | -2.42% 991 | |||
年間値上がり率
- 2001/12/27 vs 2000/12/28
- 4%（1.04倍）
- 2002/12/30 vs 2001/12/27
- 10%（1.1倍）
- 2003/12/24 vs 2002/12/30
- 15%（1.15倍）
- 2004/12/30 vs 2003/12/24
- 36%（1.36倍）
- 2005/12/30 vs 2004/12/30
- 84%（1.84倍）
- 2006/12/29 vs 2005/12/30
- -25%（0.75倍）
- 2007/12/28 vs 2006/12/29
- -19%（0.81倍）
- 2008/12/30 vs 2007/12/28
- -18%（0.82倍）
- 2009/12/30 vs 2008/12/30
- 7%（1.07倍）
- 2010/12/30 vs 2009/12/30
- -2%（0.98倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- -2%（0.98倍）
- 2013/12/30 vs 2012/12/28
- 23%（1.23倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 2%（1.02倍）
- 2017/12/29 vs 2016/12/30
- 36%（1.36倍）
- 2018/12/28 vs 2017/12/29
- -24%（0.76倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/05/14 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
448円（2001/01/15） - 116%（2.16倍）
967円（5/14）