株価チャート
株価
5/2
- 前日 (5/1)
- 459
- 始値
- 455
- 高値
- 472
- 安値
- 440
- 終値 -0.44%
- 457
- 出来高 -22.31%
- 78,700
乖離率
- 株価（5日）
移動平均値 - -3.18%
472 - 株価（25日）
移動平均値 - -6.92%
491 - 出来高（5日）
移動平均値 - +47.6%
53,320
2023/12/05～2024/05/02
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 | ||||||||||
| 05/02 | 455 | 472 | 440 | 457 | -0.44% | 78,700 | 47億4631万 | -6.92% | 8.87 | 0.98 |
| 05/01 | 490 | 495 | 457 | 459 | -4.77% | 101,300 | 47億6708万 | -6.9% | 8.91 | 0.99 |
| 04/30 | 484 | 486 | 474 | 482 | +0.21% | 54,000 | 50億595万 | -2.63% | 9.36 | 1.04 |
| 04/26 | 481 | 484 | 469 | 481 | +0.21% | 20,200 | 49億9556万 | -3.02% | 9.34 | 1.03 |
| 04/25 | 486 | 487 | 475 | 480 | -0.83% | 12,400 | 49億8518万 | -3.42% | 9.32 | 1.03 |
| 04/24 | 487 | 488 | 480 | 484 | -0.21% | 15,400 | 50億2672万 | -2.81% | 9.4 | 1.04 |
| 04/23 | 487 | 488 | 481 | 485 | -0.41% | 14,300 | 50億3711万 | -2.61% | 9.41 | 1.04 |
| 04/22 | 480 | 487 | 476 | 487 | +2.1% | 22,700 | 50億5788万 | -2.4% | 9.45 | 1.05 |
| 04/19 | 476 | 481 | 462 | 477 | -1.45% | 28,900 | 49億5402万 | -4.6% | 9.26 | 1.03 |
| 04/18 | 472 | 484 | 469 | 484 | +2.76% | 14,800 | 50億2672万 | -3.39% | 9.4 | 1.04 |
| 04/17 | 485 | 490 | 457 | 471 | -2.89% | 34,600 | 48億9171万 | -6.18% | 9.14 | 1.01 |
| 04/16 | 498 | 498 | 479 | 485 | -2.22% | 25,000 | 50億3711万 | -3.58% | 9.41 | 1.04 |
| 04/15 | 499 | 503 | 495 | 496 | -0.6% | 7,500 | 51億5135万 | -1.39% | 9.63 | 1.07 |
| 04/12 | 496 | 505 | 496 | 499 | +0.6% | 6,600 | 51億8251万 | -0.99% | 9.69 | 1.07 |
| 04/11 | 495 | 500 | 495 | 496 | 0% | 3,000 | 51億5135万 | -1.59% | 9.63 | 1.07 |
| 04/10 | 493 | 501 | 493 | 496 | +0.61% | 8,600 | 51億5135万 | -1.59% | 9.63 | 1.07 |
| 04/09 | 495 | 499 | 492 | 493 | -0.8% | 8,200 | 51億2019万 | -2.18% | 9.57 | 1.06 |
| 04/08 | 501 | 503 | 495 | 497 | -0.8% | 9,600 | 51億6174万 | -1.19% | 9.65 | 1.07 |
| 04/05 | 501 | 508 | 501 | 501 | -1.38% | 5,300 | 52億328万 | -0.6% | 9.73 | 1.08 |
| 04/04 | 505 | 508 | 501 | 508 | +0.79% | 6,100 | 52億7598万 | +0.79% | 9.86 | 1.09 |
| 04/03 | 508 | 510 | 501 | 504 | -0.2% | 8,500 | 52億3444万 | 0% | 9.78 | 1.08 |
| 04/02 | 514 | 517 | 502 | 505 | -1.17% | 8,800 | 52億4482万 | +0.2% | 9.8 | 1.09 |
| 04/01 | 512 | 519 | 507 | 511 | +0.2% | 17,800 | 53億714万 | +1.39% | 9.92 | 1.1 |
| 03/29 | 515 | 518 | 510 | 510 | -0.97% | 13,600 | 52億9675万 | +1.19% | 9.9 | 1.1 |
| 03/28 | 515 | 521 | 511 | 515 | 0% | 18,500 | 53億4868万 | +2.39% | 10 | 1.11 |
| 03/27 | 507 | 515 | 507 | 515 | +1.18% | 7,000 | 53億4868万 | +2.39% | 10 | 1.11 |
| 03/26 | 507 | 513 | 500 | 509 | +0.59% | 15,500 | 52億8637万 | +1.39% | 9.88 | 1.09 |
| 03/25 | 501 | 507 | 498 | 506 | +0.6% | 11,900 | 52億5521万 | +1% | 9.82 | 1.09 |
| 03/22 | 507 | 509 | 501 | 503 | +0.2% | 8,200 | 52億2405万 | +0.6% | 9.76 | 1.08 |
| 03/21 | 501 | 508 | 501 | 502 | +0.4% | 7,700 | 52億1367万 | +0.4% | 9.74 | 1.08 |
| 03/19 | 496 | 505 | 496 | 500 | -0.4% | 15,300 | 51億9290万 | 0% | 9.71 | 1.08 |
| 03/18 | 511 | 511 | 501 | 502 | -2.14% | 28,100 | 52億1367万 | 0% | 9.74 | 1.08 |
| 03/15 | 508 | 517 | 506 | 513 | 0% | 12,800 | 53億2791万 | +1.79% | 9.96 | 1.1 |
| 03/14 | 501 | 516 | 499 | 513 | +2.6% | 25,900 | 53億2791万 | +1.79% | 9.96 | 1.1 |
| 03/13 | 495 | 507 | 493 | 500 | +0.6% | 15,300 | 51億9290万 | -0.99% | 9.71 | 1.08 |
| 03/12 | 494 | 498 | 491 | 497 | +0.2% | 4,000 | 51億6174万 | -1.78% | 9.65 | 1.07 |
| 03/11 | 503 | 507 | 492 | 496 | -1.59% | 15,800 | 51億5135万 | -1.98% | 9.63 | 1.07 |
| 03/08 | 501 | 508 | 494 | 504 | +1% | 15,200 | 52億3444万 | -0.59% | 9.78 | 1.08 |
| 03/07 | 502 | 503 | 493 | 499 | -1.19% | 15,200 | 51億8251万 | -1.77% | 9.69 | 1.07 |
| 03/06 | 480 | 505 | 480 | 505 | +3.91% | 26,100 | 52億4482万 | -0.79% | 9.8 | 1.09 |
| 03/05 | 484 | 490 | 480 | 486 | +0.21% | 14,600 | 50億4749万 | -4.71% | 9.43 | 1.05 |
| 03/04 | 498 | 498 | 484 | 485 | -3% | 36,900 | 50億3711万 | -5.09% | 9.41 | 1.04 |
| 03/01 | 506 | 506 | 497 | 500 | -1.96% | 26,700 | 51億9290万 | -2.34% | 9.71 | 1.08 |
| 02/29 | 508 | 511 | 503 | 510 | +0.2% | 20,000 | 52億9675万 | -0.58% | 9.9 | 1.1 |
| 02/28 | 500 | 509 | 498 | 509 | +0.39% | 22,600 | 52億8637万 | -0.97% | 9.88 | 1.09 |
| 02/27 | 499 | 508 | 499 | 507 | +1.4% | 11,800 | 52億6560万 | -1.55% | 9.84 | 1.09 |
| 02/26 | 506 | 506 | 494 | 500 | -1.77% | 21,600 | 51億9290万 | -3.1% | 9.71 | 1.08 |
| 02/22 | 493 | 509 | 493 | 509 | +3.04% | 25,400 | 52億8637万 | -1.74% | 9.88 | 1.09 |
| 02/21 | 499 | 499 | 492 | 494 | -1% | 10,400 | 51億3058万 | -4.63% | 9.59 | 1.06 |
| 02/20 | 500 | 501 | 495 | 499 | +0.6% | 6,500 | 51億8251万 | -3.67% | 9.69 | 1.07 |
| 02/19 | 492 | 502 | 492 | 496 | +0.2% | 26,200 | 51億5135万 | -4.43% | 9.63 | 1.07 |
| 02/16 | 490 | 499 | 487 | 495 | +2.27% | 25,800 | 51億4097万 | -4.81% | 9.61 | 1.06 |
| 02/15 | 491 | 495 | 477 | 484 | -1.02% | 53,600 | 50億2672万 | -6.92% | 9.4 | 1.04 |
| 02/14 | 517 | 517 | 484 | 489 | -5.42% | 75,300 | 50億7865万 | -6.32% | 9.49 | 1.05 |
| 02/13 | 503 | 528 | 498 | 517 | -4.44% | 123,400 | 53億6945万 | -1.15% | 10.04 | 1.11 |
| 02/09 | 556 | 557 | 537 | 541 | -2.87% | 82,100 | 56億1871万 | +3.44% | 10.5 | 1.16 |
| 02/08 | 534 | 570 | 525 | 557 | +7.74% | 335,000 | 57億8489万 | +6.5% | 10.81 | 1.2 |
| 02/07 | 526 | 526 | 506 | 517 | -1.15% | 81,200 | 53億6945万 | -0.96% | 10.04 | 1.11 |
| 02/06 | 520 | 523 | 516 | 523 | +0.58% | 27,300 | 54億3177万 | 0% | 10.15 | 1.12 |
| 02/05 | 515 | 520 | 510 | 520 | +0.39% | 28,000 | 54億61万 | -0.57% | 10.09 | 1.12 |
| 02/02 | 513 | 519 | 512 | 518 | +0.39% | 13,700 | 53億7984万 | -0.77% | 10.06 | 1.11 |
| 02/01 | 523 | 523 | 513 | 516 | -1.15% | 19,400 | 53億5907万 | -1.15% | 10.02 | 1.11 |
| 01/31 | 520 | 528 | 516 | 522 | +0.19% | 16,100 | 54億2138万 | -0.19% | 10.13 | 1.12 |
| 01/30 | 524 | 526 | 520 | 521 | -1.14% | 9,800 | 54億1100万 | -0.38% | 10.11 | 1.12 |
| 01/29 | 525 | 532 | 523 | 527 | +0.57% | 17,700 | 54億7331万 | +0.76% | 10.23 | 1.13 |
| 01/26 | 515 | 529 | 513 | 524 | +1.75% | 18,200 | 54億4215万 | 0% | 10.17 | 1.13 |
| 01/25 | 522 | 524 | 513 | 515 | -1.34% | 22,500 | 53億4868万 | -1.72% | 10 | 1.11 |
| 01/24 | 531 | 533 | 521 | 522 | -1.88% | 49,700 | 54億2138万 | -0.38% | 10.13 | 1.12 |
| 01/23 | 532 | 536 | 528 | 532 | 0% | 24,900 | 55億2524万 | +1.72% | 10.33 | 1.14 |
| 01/22 | 534 | 545 | 530 | 532 | -0.56% | 65,100 | 55億2524万 | +2.11% | 10.33 | 1.14 |
| 01/19 | 542 | 548 | 530 | 535 | -2.37% | 54,700 | 55億5640万 | +3.28% | 10.39 | 1.15 |
| 01/18 | 505 | 552 | 505 | 548 | +6.82% | 146,500 | 56億9141万 | +6.41% | 10.64 | 1.18 |
| 01/17 | 496 | 517 | 488 | 513 | +2.81% | 68,800 | 53億2791万 | +0.2% | 9.96 | 1.1 |
| 01/16 | 510 | 510 | 492 | 499 | -1.96% | 78,300 | 51億8251万 | -2.16% | 9.69 | 1.07 |
| 01/15 | 513 | 513 | 504 | 509 | -0.78% | 21,300 | 52億8637万 | -0.2% | 9.88 | 1.09 |
| 01/12 | 518 | 518 | 502 | 513 | -0.97% | 98,700 | 53億2791万 | +0.98% | 9.96 | 1.1 |
| 01/11 | 523 | 523 | 512 | 518 | -0.96% | 36,300 | 53億7984万 | +2.17% | 10.06 | 1.11 |
| 01/10 | 523 | 525 | 514 | 523 | 0% | 77,700 | 54億3177万 | +3.56% | 10.15 | 1.12 |
| 01/09 | 516 | 523 | 509 | 523 | +0.77% | 54,900 | 54億3177万 | +3.98% | 10.15 | 1.12 |
| 01/05 | 523 | 527 | 511 | 519 | -0.57% | 43,200 | 53億9023万 | +3.59% | 10.07 | 1.12 |
| 01/04 | 530 | 537 | 519 | 522 | -3.15% | 45,200 | 54億2138万 | +4.61% | 10.13 | 1.12 |
| 2023 | ||||||||||
| 12/29 | 534 | 539 | 529 | 539 | +0.94% | 40,500 | 55億9794万 | +8.45% | 6.61 | 1.23 |
| 12/28 | 525 | 538 | 519 | 534 | +2.89% | 39,800 | 55億4601万 | +8.1% | 6.54 | 1.21 |
| 12/27 | 518 | 528 | 518 | 519 | +0.39% | 39,700 | 53億9023万 | +5.49% | 6.36 | 1.18 |
| 12/26 | 514 | 527 | 514 | 517 | +0.19% | 28,600 | 53億6945万 | +5.3% | 6.34 | 1.18 |
| 12/25 | 524 | 527 | 509 | 516 | -1.15% | 42,000 | 53億5907万 | +5.52% | 6.32 | 1.17 |
| 12/22 | 521 | 536 | 517 | 522 | -0.57% | 43,300 | 54億2138万 | +7.41% | 6.4 | 1.19 |
| 12/21 | 523 | 531 | 505 | 525 | -0.38% | 80,000 | 54億5254万 | +8.7% | 6.43 | 1.19 |
| 12/20 | 552 | 557 | 527 | 527 | -3.48% | 130,500 | 54億7331万 | +10.02% | 6.46 | 1.2 |
| 12/19 | 536 | 562 | 536 | 546 | +0.92% | 133,600 | 56億7064万 | +14.95% | 6.69 | 1.24 |
| 12/18 | 568 | 568 | 527 | 541 | +4.44% | 312,900 | 56億1871万 | +15.11% | 6.63 | 1.23 |
| 12/15 | 486 | 521 | 486 | 518 | +7.47% | 101,800 | 53億7984万 | +11.16% | 6.35 | 1.18 |
| 12/14 | 476 | 487 | 476 | 482 | +1.47% | 36,400 | 50億595万 | +4.33% | 5.91 | 1.1 |
| 12/13 | 469 | 478 | 469 | 475 | +1.06% | 25,700 | 49億3325万 | +3.26% | 5.82 | 1.08 |
| 12/12 | 470 | 478 | 469 | 470 | +0.21% | 20,300 | 48億8132万 | +2.4% | 5.76 | 1.07 |
| 12/11 | 464 | 471 | 462 | 469 | +0.64% | 18,200 | 48億7094万 | +2.4% | 5.75 | 1.07 |
| 12/08 | 465 | 469 | 462 | 466 | -0.43% | 29,000 | 48億3978万 | +1.97% | 5.71 | 1.06 |
| 12/07 | 474 | 474 | 463 | 468 | -1.89% | 23,200 | 48億6055万 | +2.63% | 5.74 | 1.06 |
| 12/06 | 470 | 479 | 470 | 477 | +1.27% | 33,900 | 49億5402万 | +4.61% | 5.85 | 1.09 |
| 12/05 | 481 | 483 | 470 | 471 | -2.89% | 37,300 | 48億9171万 | +3.52% | 5.77 | 1.07 |
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 | 412 1/10 | 160 10/9 | 158,600 1/30 | - | - | +12.69% 5/30 | -23.6% 10/10 |
| 2009年 12月期 | 400 6/30 | 141 2/25 2/4 | 124,900 7/1 | - | - | +59.69% 6/30 | -17.93% 11/19 |
| 2010年 12月期 | 253 1/6 | 120 11/1 | 97,200 12/27 | 25億4330万 | 12億631万 | +29.66% 11/25 | -17.46% 10/21 |
| 2011年 12月期 | 165 1/5 1/4 | 98 10/25 3/15 | 66,000 10/31 | 16億5867万 | 9億8515万 | +11.01% 12/12 | -34.12% 3/15 |
| 2012年 12月期 | 272 4/4 | 107 1/20 1/19 他5件 | 23,350,500 4/4 | 27億3430万 | 10億7562万 | +85.1% 4/4 | -23.73% 5/15 |
| 2013年 12月期 | 320 6/4 | 124 2/15 | 1,968,300 8/1 | 32億1683万 | 12億4652万 | +44.12% 3/27 | -25.52% 6/26 |
| 2014年 12月期 | 232 1/20 | 166 5/20 | 47,200 6/26 | 23億3220万 | 16億6873万 | +4.44% 10/8 | -10.49% 5/20 |
| 2015年 12月期 | 573 6/16 | 175 1/27 | 30,949,800 6/11 | 57億6013万 | 17億5920万 | +106.45% 6/15 | -22.24% 1/21 |
| 2016年 12月期 | 500 12/7 | 212 2/10 | 24,067,800 12/6 | 50億4055万 | 21億3539万 | +57.84% 12/6 | -10.54% 6/24 |
| 2017年 12月期 | 394 1/13 | 253 8/16 | 1,997,700 1/13 | 39億7222万 | 25億5069万 | +35.91% 12/19 | -15.59% 2/6 |
| 2018年 12月期 | 378 1/5 | 158 12/25 | 841,100 7/30 | 38億3216万 | 16億1561万 | +13.73% 1/30 | -27.91% 12/25 |
| 2019年 12月期 | 266 4/16 | 173 1/4 | 4,589,700 4/16 | 27億1995万 | 17億6899万 | +9.44% 11/25 | -6.51% 5/9 |
| 2020年 12月期 | 322 12/30 | 110 4/3 | 23,230,300 12/30 | 32億9496万 | 11億2504万 | +53.02% 8/27 | -28.77% 4/3 |
| 2021年 12月期 | 682 6/29 | 185 1/6 | 28,029,300 3/23 | 70億5856万 | 18億9306万 | +54.26% 6/3 | -17.26% 11/18 |
| 2022年 12月期 | 425 1/7 | 241 5/12 | 4,538,400 10/17 | 44億312万 | 24億9683万 | +19.08% 11/28 | -18.4% 5/12 |
| 2023年 12月期 | 581 10/2 | 340 5/19 | 773,700 7/31 | 60億3124万 | 35億2590万 | +24.46% 7/28 | -12.25% 10/30 |
| 最新 | 457 2024/5/2 | 78,700 | 47億4631万 | -6.92% 491 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -79%（0.21倍）
- 2001/12/28 vs 2000/12/29
- 24%（1.24倍）
- 2002/12/30 vs 2001/12/28
- -68%（0.32倍）
- 2003/12/30 vs 2002/12/30
- 18%（1.18倍）
- 2004/12/30 vs 2003/12/30
- 22%（1.22倍）
- 2005/12/30 vs 2004/12/30
- 57%（1.57倍）
- 2006/12/29 vs 2005/12/30
- -32%（0.68倍）
- 2007/12/28 vs 2006/12/29
- -50%（0.5倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 30%（1.3倍）
- 2010/12/30 vs 2009/12/30
- -32%（0.68倍）
- 2011/12/30 vs 2010/12/30
- -35%（0.65倍）
- 2012/12/28 vs 2011/12/30
- 21%（1.21倍）
- 2013/12/30 vs 2012/12/28
- 63%（1.63倍）
- 2014/12/30 vs 2013/12/30
- -15%（0.85倍）
- 2015/12/30 vs 2014/12/30
- 67%（1.67倍）
- 2016/12/30 vs 2015/12/30
- 5%（1.05倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 18%（1.18倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/05/02 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
98円（2011/10/25） - 366%（4.66倍）
457円（5/2）