株価チャート
株価
5/17
- 前日 (5/16)
- 232
- 始値
- 228
- 高値
- 243
- 安値
- 228
- 終値 +3.88%
- 241
- 出来高 +37.35%
- 70,600
乖離率
- 株価（5日）
移動平均値 - +3.43%
233 - 株価（25日）
移動平均値 - +9.55%
220 - 出来高（5日）
移動平均値 - -41.75%
121,200
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 | 228 | 243 | 228 | 241 | +3.88% | 70,600 | 26億1281万 | +9.55% | 14.61 | 2.41 |
| 05/16 | 234 | 234 | 228 | 232 | -0.85% | 51,400 | 25億1524万 | +5.94% | 14.06 | 2.32 |
| 05/15 | 238 | 239 | 232 | 234 | -2.09% | 99,500 | 25億3692万 | +7.34% | 14.18 | 2.34 |
| 05/14 | 230 | 246 | 226 | 239 | +8.14% | 347,800 | 25億9113万 | +9.63% | 14.49 | 2.39 |
| 05/13 | 222 | 222 | 218 | 221 | +0.45% | 36,700 | 23億9598万 | +1.84% | 13.39 | 2.21 |
| 05/10 | 230 | 231 | 218 | 220 | -4.35% | 172,200 | 23億8514万 | +1.85% | 13.33 | 2.2 |
| 05/09 | 227 | 233 | 224 | 230 | +0.88% | 81,200 | 24億9356万 | +6.48% | 13.94 | 2.3 |
| 05/08 | 224 | 235 | 224 | 228 | +0.44% | 93,700 | 24億7187万 | +6.05% | 13.82 | 2.28 |
| 05/07 | 226 | 227 | 221 | 227 | +4.13% | 76,100 | 24億6103万 | +5.58% | 13.76 | 2.27 |
| 05/02 | 222 | 222 | 217 | 218 | -0.91% | 31,700 | 23億6346万 | +1.87% | 13.21 | 2.18 |
| 05/01 | 220 | 222 | 216 | 220 | +0.46% | 39,700 | 23億8514万 | +2.8% | 13.33 | 2.2 |
| 04/30 | 219 | 219 | 214 | 219 | +1.39% | 90,500 | 23億7430万 | +2.82% | 13.27 | 2.19 |
| 04/26 | 225 | 228 | 215 | 216 | -5.68% | 334,600 | 23億4177万 | +1.41% | 13.09 | 2.16 |
| 04/25 | 217 | 257 | 217 | 229 | +5.53% | 2,738,800 | 24億8272万 | +7.51% | 13.88 | 2.29 |
| 04/24 | 220 | 222 | 217 | 217 | 0% | 51,300 | 23億5262万 | +1.88% | 13.15 | 2.17 |
| 04/23 | 220 | 223 | 215 | 217 | +0.93% | 101,000 | 23億5262万 | +1.88% | 13.15 | 2.17 |
| 04/22 | 212 | 216 | 211 | 215 | +0.47% | 89,800 | 23億3093万 | +1.42% | 13.03 | 2.15 |
| 04/19 | 213 | 217 | 211 | 214 | -2.28% | 309,300 | 23億2009万 | +0.94% | 12.97 | 2.14 |
| 04/18 | 212 | 260 | 212 | 219 | +6.31% | 4,892,500 | 23億7430万 | +3.3% | 13.27 | 2.19 |
| 04/17 | 204 | 208 | 201 | 206 | +1.48% | 52,700 | 22億3336万 | -2.83% | 12.49 | 2.06 |
| 04/16 | 209 | 210 | 203 | 203 | -2.4% | 56,000 | 22億83万 | -4.25% | 12.3 | 2.03 |
| 04/15 | 212 | 212 | 207 | 208 | -1.89% | 42,200 | 22億5504万 | -1.89% | 12.61 | 2.08 |
| 04/12 | 212 | 216 | 212 | 212 | 0% | 45,000 | 22億9841万 | -0.47% | 12.85 | 2.12 |
| 04/11 | 210 | 214 | 209 | 212 | +0.95% | 62,400 | 22億9841万 | -0.47% | 12.85 | 2.12 |
| 04/10 | 210 | 213 | 206 | 210 | -1.41% | 57,000 | 22億6375万 | -1.41% | 12.73 | 2.1 |
| 04/09 | 214 | 214 | 212 | 213 | 0% | 32,400 | 23億925万 | 0% | 12.91 | 2.13 |
| 04/08 | 212 | 216 | 212 | 213 | -0.93% | 124,500 | 23億925万 | +0.47% | 12.91 | 2.13 |
| 04/05 | 212 | 217 | 212 | 215 | +0.47% | 59,200 | 23億3093万 | +1.42% | 13.03 | 2.15 |
| 04/04 | 213 | 216 | 209 | 214 | +0.47% | 81,900 | 23億2009万 | +1.42% | 12.97 | 2.14 |
| 04/03 | 212 | 221 | 211 | 213 | +2.4% | 280,200 | 23億925万 | +0.95% | 12.91 | 2.13 |
| 04/02 | 212 | 212 | 207 | 208 | -1.42% | 91,000 | 22億5504万 | -1.42% | 12.61 | 2.08 |
| 04/01 | 215 | 215 | 211 | 211 | -1.4% | 58,100 | 22億8757万 | 0% | 12.79 | 2.11 |
| 03/29 | 213 | 215 | 212 | 214 | 0% | 50,200 | 23億2009万 | +1.42% | 12.97 | 2.14 |
| 03/28 | 212 | 214 | 211 | 214 | +0.94% | 55,200 | 23億2009万 | +1.42% | 12.97 | 2.14 |
| 03/27 | 211 | 215 | 211 | 212 | +0.47% | 42,100 | 22億9841万 | +0.47% | 12.85 | 2.12 |
| 03/26 | 214 | 215 | 211 | 211 | -1.86% | 63,400 | 22億8757万 | -0.47% | 12.79 | 2.11 |
| 03/25 | 214 | 217 | 213 | 215 | 0% | 32,400 | 23億3093万 | +1.42% | 13.03 | 2.15 |
| 03/22 | 216 | 216 | 212 | 215 | -0.46% | 58,100 | 23億1765万 | +0.94% | 13.03 | 2.14 |
| 03/21 | 218 | 218 | 215 | 216 | +0.47% | 55,200 | 23億2843万 | +0.47% | 13.09 | 2.15 |
| 03/19 | 213 | 215 | 209 | 215 | +0.47% | 103,000 | 23億1765万 | -0.92% | 13.03 | 2.14 |
| 03/18 | 213 | 216 | 211 | 214 | +2.39% | 72,500 | 23億687万 | -2.73% | 12.97 | 2.13 |
| 03/15 | 212 | 213 | 208 | 209 | -1.88% | 68,300 | 22億5297万 | -5.86% | 12.67 | 2.08 |
| 03/14 | 209 | 221 | 208 | 213 | +3.4% | 281,300 | 22億9609万 | -5.75% | 12.91 | 2.12 |
| 03/13 | 214 | 214 | 206 | 206 | -3.74% | 73,400 | 22億2063万 | -10.04% | 12.49 | 2.05 |
| 03/12 | 210 | 215 | 207 | 214 | 0% | 137,100 | 23億687万 | -7.76% | 12.97 | 2.13 |
| 03/11 | 213 | 217 | 211 | 214 | +0.47% | 122,100 | 23億687万 | -8.94% | 12.97 | 2.13 |
| 03/08 | 213 | 215 | 211 | 213 | +0.47% | 87,100 | 22億9609万 | -10.13% | 12.91 | 2.12 |
| 03/07 | 213 | 216 | 209 | 212 | 0% | 147,800 | 22億8531万 | -11.67% | 12.85 | 2.11 |
| 03/06 | 213 | 218 | 211 | 212 | 0% | 170,700 | 22億8531万 | -12.4% | 12.85 | 2.11 |
| 03/05 | 203 | 213 | 202 | 212 | +4.43% | 168,200 | 22億8531万 | -13.47% | 12.85 | 2.11 |
| 03/04 | 202 | 207 | 199 | 203 | +1.5% | 120,000 | 21億8829万 | -18.15% | 12.3 | 2.02 |
| 03/01 | 204 | 205 | 199 | 200 | -2.44% | 157,200 | 21億5595万 | -20.63% | 12.12 | 1.99 |
| 02/29 | 206 | 208 | 202 | 205 | -0.49% | 135,400 | 22億985万 | -19.92% | 12.43 | 2.04 |
| 02/28 | 205 | 213 | 204 | 206 | 0% | 123,600 | 22億2063万 | -20.46% | 12.49 | 2.05 |
| 02/27 | 211 | 211 | 205 | 206 | -2.83% | 116,700 | 22億2063万 | -21.37% | 12.49 | 2.05 |
| 02/26 | 213 | 217 | 211 | 212 | 0% | 93,200 | 22億8531万 | -20% | 12.85 | 2.11 |
| 02/22 | 213 | 219 | 210 | 212 | -0.47% | 154,700 | 22億8531万 | -20.9% | 12.85 | 2.11 |
| 02/21 | 223 | 224 | 210 | 213 | -4.48% | 276,700 | 22億9609万 | -21.11% | 12.91 | 2.12 |
| 02/20 | 227 | 229 | 221 | 223 | -1.33% | 92,100 | 24億388万 | -18.01% | 13.52 | 2.21 |
| 02/19 | 224 | 227 | 219 | 226 | +0.89% | 199,900 | 24億3622万 | -17.22% | 13.7 | 2.24 |
| 02/16 | 224 | 231 | 218 | 224 | +0.45% | 422,800 | 24億1466万 | -17.95% | 13.58 | 2.22 |
| 02/15 | 235 | 249 | 221 | 223 | -16.48% | 747,800 | 24億388万 | -18.61% | 13.52 | 2.21 |
| 02/14 | 270 | 271 | 260 | 267 | -2.2% | 381,900 | 28億7819万 | -2.91% | 16.18 | 2.65 |
| 02/13 | 279 | 282 | 270 | 273 | -3.53% | 459,200 | 29億4287万 | 0% | 16.55 | 2.71 |
| 02/09 | 282 | 288 | 276 | 283 | +1.07% | 251,600 | 30億5067万 | +4.04% | 17.15 | 2.81 |
| 02/08 | 285 | 285 | 270 | 280 | -2.1% | 579,000 | 30億1833万 | +3.7% | 16.97 | 2.78 |
| 02/07 | 294 | 302 | 285 | 286 | -2.39% | 796,000 | 30億8301万 | +6.72% | 17.33 | 2.84 |
| 02/06 | 291 | 294 | 284 | 293 | -0.34% | 310,000 | 31億5847万 | +10.15% | 17.76 | 2.91 |
| 02/05 | 280 | 298 | 277 | 294 | +5.76% | 392,800 | 31億6925万 | +11.79% | 17.82 | 2.92 |
| 02/02 | 270 | 280 | 270 | 278 | +3.73% | 208,600 | 29億9677万 | +6.92% | 16.85 | 2.76 |
| 02/01 | 274 | 277 | 267 | 268 | -3.6% | 226,200 | 28億8897万 | +3.88% | 16.24 | 2.66 |
| 01/31 | 280 | 283 | 274 | 278 | -0.71% | 175,300 | 29億9677万 | +8.59% | 16.85 | 2.76 |
| 01/30 | 275 | 284 | 272 | 280 | +2.56% | 287,600 | 30億1833万 | +9.8% | 16.97 | 2.78 |
| 01/29 | 287 | 290 | 272 | 273 | -4.21% | 441,300 | 29億4287万 | +7.91% | 16.55 | 2.71 |
| 01/26 | 299 | 300 | 283 | 285 | -5.63% | 641,000 | 30億7223万 | +13.55% | 17.27 | 2.83 |
| 01/25 | 302 | 315 | 298 | 302 | 0% | 430,800 | 32億5549万 | +20.8% | 18.3 | 3 |
| 01/24 | 296 | 313 | 292 | 302 | +2.37% | 822,200 | 32億5549万 | +22.27% | 18.3 | 3 |
| 01/23 | 284 | 298 | 281 | 295 | +4.24% | 527,900 | 31億8003万 | +20.9% | 17.88 | 2.93 |
| 01/22 | 282 | 289 | 278 | 283 | +0.35% | 329,400 | 30億5067万 | +17.43% | 17.15 | 2.81 |
| 01/19 | 273 | 287 | 271 | 282 | +2.55% | 452,800 | 30億3989万 | +17.99% | 17.09 | 2.8 |
| 01/18 | 275 | 291 | 268 | 275 | +1.1% | 1,322,500 | 29億6443万 | +16.03% | 16.67 | 2.73 |
| 01/17 | 253 | 278 | 244 | 272 | +8.8% | 1,165,200 | 29億3209万 | +15.74% | 16.49 | 2.7 |
| 01/16 | 246 | 252 | 241 | 250 | +2.04% | 268,500 | 26億9494万 | +6.84% | 15.15 | 2.48 |
| 01/15 | 255 | 255 | 238 | 245 | -0.41% | 362,500 | 26億4104万 | +4.7% | 14.85 | 2.43 |
| 01/12 | 237 | 246 | 229 | 246 | +3.36% | 363,500 | 26億5182万 | +5.58% | 14.91 | 2.44 |
| 01/11 | 235 | 238 | 231 | 238 | +1.28% | 83,700 | 25億6558万 | +3.48% | 14.43 | 2.36 |
| 01/10 | 235 | 236 | 228 | 235 | 0% | 99,000 | 25億3324万 | +3.07% | 14.24 | 2.33 |
| 01/09 | 230 | 236 | 230 | 235 | +2.17% | 89,200 | 25億3324万 | +3.52% | 14.24 | 2.33 |
| 01/05 | 233 | 237 | 227 | 230 | -2.54% | 85,900 | 24億7934万 | +2.22% | 13.94 | 2.28 |
| 01/04 | 228 | 238 | 225 | 236 | +3.51% | 99,600 | 25億4402万 | +5.83% | 14.3 | 2.34 |
| 2023 | ||||||||||
| 12/29 | 237 | 239 | 227 | 228 | -3.8% | 134,400 | 24億5778万 | +3.17% | 10.14 | 2.5 |
| 12/28 | 221 | 239 | 221 | 237 | +6.28% | 188,800 | 25億5480万 | +7.73% | 10.54 | 2.59 |
| 12/27 | 223 | 228 | 220 | 223 | +0.45% | 95,100 | 24億388万 | +2.29% | 9.92 | 2.44 |
| 12/26 | 227 | 227 | 218 | 222 | -0.89% | 162,700 | 23億9310万 | +2.3% | 9.87 | 2.43 |
| 12/25 | 220 | 232 | 215 | 224 | -1.32% | 298,600 | 24億1466万 | +3.7% | 9.96 | 2.45 |
| 12/22 | 238 | 248 | 222 | 227 | -4.62% | 549,300 | 24億4700万 | +5.58% | 10.1 | 2.49 |
| 12/21 | 241 | 243 | 235 | 238 | -1.24% | 226,600 | 25億6558万 | +11.74% | 10.59 | 2.61 |
| 12/20 | 243 | 246 | 238 | 241 | +2.12% | 304,000 | 25億9792万 | +14.22% | 10.72 | 2.64 |
| 12/19 | 246 | 260 | 231 | 236 | -0.42% | 1,037,100 | 25億4402万 | +12.92% | 10.5 | 2.58 |
| 12/18 | 233 | 242 | 233 | 237 | +1.72% | 162,700 | 25億5480万 | +14.49% | 10.54 | 2.59 |
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 | |
| 2012年 12月期 | 944 3,775 10/10 | 453 1,811 7/19 | 7,612,800 1,903,200 7/19 | 70億6906万 | 33億9127万 | +39.23% 1/24 | -13.95% 11/15 |
| 2013年 12月期 | 3,665 12/27 | 726 2,902 1/4 | 2,654,800 663,700 1/24 | 274億5231万 | 54億3428万 | +51.45% 1/10 | -19.3% 2/4 |
| 2014年 12月期 | 6,580 7/31 | 1,930 5/1 | 5,942,900 7/8 | 667億3962万 | 195億7560万 | +48.13% 7/8 | -25.42% 11/17 |
| 2015年 12月期 | 3,765 4/27 | 1,628 11/4 | 1,318,900 2/5 | 384億7378万 | 167億5212万 | +23.12% 11/30 | -26.3% 1/21 |
| 2016年 12月期 | 2,453 5/10 | 1,240 2/12 | 1,103,000 5/10 | 254億130万 | 127億5960万 | +21.73% 7/22 | -19.58% 6/16 |
| 2017年 12月期 | 1,829 1/10 | 1,174 11/16 | 573,100 2/13 | 190億5891万 | 123億8663万 | +9.06% 5/25 | -12.09% 4/14 |
| 2018年 12月期 | 1,841 5/22 | 360 12/25 | 1,265,100 8/15 | 194億3506万 | 38億2392万 | +21.17% 2/4 | -38.94% 8/16 |
| 2019年 12月期 | 976 9/2 | 362 1/4 | 4,662,500 9/2 | 103億6707万 | 38億4516万 | +49.83% 8/30 | -15.81% 2/18 |
| 2020年 12月期 | 946 7/21 | 318 3/13 | 2,534,400 4/28 | 100億7430万 | 33億8650万 | +29.49% 4/30 | -37.4% 3/13 |
| 2021年 12月期 | 699 1/25 | 293 12/28 | 998,000 4/22 | 75億3506万 | 31億5847万 | +11.21% 1/4 | -18.29% 2/26 |
| 2022年 12月期 | 378 1/4 | 223 12/28 | 271,600 8/23 | 40億7475万 | 24億388万 | +11.33% 3/31 | -15.06% 12/28 |
| 2023年 12月期 | 306 12/6 | 178 11/14 11/13 他2件 | 15,000,800 12/5 | 32億9861万 | 19億1879万 | +30.12% 12/6 | -9.95% 10/24 |
| 最新 | 241 2024/5/17 | 70,600 | 26億1281万 | +9.55% 220 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 367%（4.67倍）
- 2014/12/30 vs 2013/12/30
- -13%（0.87倍）
- 2015/12/30 vs 2014/12/30
- -40%（0.6倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- -23%（0.77倍）
- 2018/12/28 vs 2017/12/29
- -69%（0.31倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -38%（0.62倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/05/17 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
178円（2023/11/14） - 35%（1.35倍）
241円（5/17）