株価チャート
株価
5/17
- 前日 (5/16)
- 163
- 始値
- 166
- 高値
- 172
- 安値
- 164
- 終値 +4.29%
- 170
- 出来高 +4.3%
- 378,100
乖離率
- 株価（5日）
移動平均値 - +2.41%
166 - 株価（25日）
移動平均値 - +7.59%
158 - 出来高（5日）
移動平均値 - -30.28%
542,300
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 | 166 | 172 | 164 | 170 | +4.29% | 378,100 | 154億9159万 | +7.59% | 21.83 | 1.69 |
| 05/16 | 167 | 167 | 161 | 163 | -2.98% | 362,500 | 148億5370万 | +3.16% | 20.93 | 1.62 |
| 05/15 | 172 | 174 | 166 | 168 | -1.18% | 571,000 | 153億933万 | +6.33% | 21.57 | 1.67 |
| 05/14 | 175 | 175 | 164 | 170 | +5.59% | 1,186,100 | 154億9159万 | +8.28% | 21.83 | 1.69 |
| 05/13 | 158 | 163 | 158 | 161 | +1.9% | 213,800 | 146億7144万 | +2.55% | 20.67 | 1.6 |
| 05/10 | 160 | 161 | 157 | 158 | 0% | 130,500 | 143億9806万 | +0.64% | 20.29 | 1.57 |
| 05/09 | 158 | 160 | 157 | 158 | +0.64% | 81,900 | 143億9806万 | +0.64% | 20.29 | 1.57 |
| 05/08 | 160 | 161 | 157 | 157 | -1.88% | 161,400 | 143億693万 | 0% | 20.16 | 1.56 |
| 05/07 | 155 | 161 | 155 | 160 | +4.58% | 209,200 | 145億8032万 | +1.91% | 20.54 | 1.59 |
| 05/02 | 155 | 155 | 153 | 153 | -0.65% | 107,200 | 139億4243万 | -2.55% | 19.65 | 1.52 |
| 05/01 | 153 | 156 | 153 | 154 | 0% | 51,400 | 140億3355万 | -1.91% | 19.77 | 1.53 |
| 04/30 | 153 | 155 | 153 | 154 | 0% | 72,600 | 140億3355万 | -2.53% | 19.77 | 1.53 |
| 04/26 | 154 | 154 | 152 | 154 | +0.65% | 109,800 | 140億3355万 | -2.53% | 19.77 | 1.53 |
| 04/25 | 154 | 155 | 153 | 153 | -0.65% | 158,600 | 139億4243万 | -3.77% | 19.65 | 1.52 |
| 04/24 | 156 | 156 | 152 | 154 | -0.65% | 202,100 | 140億3355万 | -3.14% | 19.77 | 1.53 |
| 04/23 | 156 | 156 | 154 | 155 | +0.65% | 40,900 | 141億2468万 | -3.13% | 19.9 | 1.54 |
| 04/22 | 153 | 156 | 153 | 154 | +1.32% | 128,000 | 140億3355万 | -3.75% | 19.77 | 1.53 |
| 04/19 | 155 | 156 | 150 | 152 | -2.56% | 624,400 | 138億5130万 | -5.59% | 19.52 | 1.51 |
| 04/18 | 156 | 158 | 155 | 156 | 0% | 143,400 | 142億1581万 | -3.11% | 20.03 | 1.55 |
| 04/17 | 157 | 160 | 155 | 156 | -0.64% | 312,700 | 142億1581万 | -3.11% | 20.03 | 1.55 |
| 04/16 | 159 | 159 | 157 | 157 | -1.88% | 250,700 | 143億693万 | -2.48% | 20.16 | 1.56 |
| 04/15 | 158 | 161 | 158 | 160 | 0% | 105,300 | 145億8032万 | -0.62% | 20.54 | 1.59 |
| 04/12 | 162 | 163 | 160 | 160 | -0.62% | 126,200 | 145億8032万 | -1.23% | 20.54 | 1.59 |
| 04/11 | 157 | 161 | 157 | 161 | +1.26% | 158,300 | 146億7144万 | -0.62% | 20.67 | 1.6 |
| 04/10 | 158 | 160 | 158 | 159 | 0% | 113,200 | 144億8919万 | -1.85% | 20.42 | 1.58 |
| 04/09 | 160 | 160 | 157 | 159 | 0% | 87,100 | 144億8919万 | -1.85% | 20.42 | 1.58 |
| 04/08 | 157 | 159 | 156 | 159 | +1.92% | 187,700 | 144億8919万 | -1.24% | 20.42 | 1.58 |
| 04/05 | 157 | 159 | 156 | 156 | -1.27% | 179,500 | 142億1581万 | -3.11% | 20.03 | 1.55 |
| 04/04 | 158 | 160 | 157 | 158 | +0.64% | 127,400 | 143億9806万 | -1.86% | 20.29 | 1.57 |
| 04/03 | 157 | 160 | 157 | 157 | -0.63% | 281,400 | 143億693万 | -3.09% | 20.16 | 1.56 |
| 04/02 | 163 | 163 | 158 | 158 | -1.86% | 256,100 | 143億9806万 | -2.47% | 20.29 | 1.57 |
| 04/01 | 165 | 165 | 161 | 161 | -1.83% | 182,100 | 146億7144万 | -0.62% | 20.67 | 1.6 |
| 03/29 | 161 | 164 | 161 | 164 | +1.23% | 107,300 | 149億4482万 | +1.23% | 21.06 | 1.63 |
| 03/28 | 163 | 166 | 161 | 162 | -1.22% | 215,500 | 147億6257万 | +0.62% | 20.8 | 1.61 |
| 03/27 | 164 | 165 | 163 | 164 | 0% | 128,800 | 149億4482万 | +1.86% | 21.06 | 1.63 |
| 03/26 | 168 | 168 | 163 | 164 | -2.38% | 363,100 | 149億4482万 | +1.86% | 21.06 | 1.63 |
| 03/25 | 167 | 169 | 166 | 168 | +0.6% | 368,800 | 153億933万 | +4.35% | 21.57 | 1.67 |
| 03/22 | 164 | 167 | 164 | 167 | +1.21% | 134,700 | 152億1820万 | +3.73% | 21.44 | 1.66 |
| 03/21 | 168 | 168 | 164 | 165 | -1.2% | 297,600 | 150億3595万 | +2.48% | 21.19 | 1.64 |
| 03/19 | 163 | 168 | 162 | 167 | +3.09% | 353,900 | 152億1820万 | +3.73% | 21.44 | 1.66 |
| 03/18 | 164 | 165 | 161 | 162 | 0% | 194,700 | 147億6257万 | +0.62% | 20.8 | 1.61 |
| 03/15 | 160 | 165 | 160 | 162 | +0.62% | 200,100 | 147億6257万 | 0% | 20.8 | 1.61 |
| 03/14 | 161 | 163 | 160 | 161 | +0.63% | 202,100 | 146億7144万 | -0.62% | 20.67 | 1.6 |
| 03/13 | 162 | 162 | 159 | 160 | -1.84% | 247,600 | 145億8032万 | -1.84% | 20.54 | 1.59 |
| 03/12 | 160 | 163 | 158 | 163 | +2.52% | 214,300 | 148億5370万 | 0% | 20.93 | 1.62 |
| 03/11 | 163 | 164 | 159 | 159 | -2.45% | 305,600 | 144億8919万 | -2.45% | 20.42 | 1.58 |
| 03/08 | 160 | 165 | 160 | 163 | +1.88% | 243,000 | 148億5370万 | -0.61% | 20.93 | 1.62 |
| 03/07 | 164 | 164 | 160 | 160 | -1.84% | 155,800 | 145億8032万 | -2.44% | 20.54 | 1.59 |
| 03/06 | 157 | 164 | 157 | 163 | +3.82% | 457,500 | 148億5370万 | -1.21% | 20.93 | 1.62 |
| 03/05 | 156 | 159 | 155 | 157 | +0.64% | 389,400 | 143億693万 | -4.85% | 20.16 | 1.56 |
| 03/04 | 156 | 158 | 154 | 156 | 0% | 546,600 | 142億1581万 | -6.02% | 20.03 | 1.55 |
| 03/01 | 159 | 159 | 156 | 156 | -1.27% | 509,400 | 142億1581万 | -6.02% | 20.03 | 1.55 |
| 02/29 | 160 | 160 | 157 | 158 | -1.86% | 258,700 | 143億9806万 | -5.39% | 20.29 | 1.57 |
| 02/28 | 159 | 161 | 157 | 161 | +1.9% | 308,900 | 146億7144万 | -3.59% | 20.67 | 1.6 |
| 02/27 | 161 | 162 | 157 | 158 | -1.25% | 535,700 | 143億9806万 | -5.95% | 20.29 | 1.57 |
| 02/26 | 160 | 162 | 159 | 160 | +1.27% | 243,300 | 145億8032万 | -4.76% | 20.54 | 1.59 |
| 02/22 | 161 | 161 | 157 | 158 | -1.25% | 362,200 | 143億9806万 | -6.51% | 20.29 | 1.57 |
| 02/21 | 161 | 162 | 158 | 160 | -0.62% | 403,000 | 145億8032万 | -5.33% | 20.54 | 1.59 |
| 02/20 | 165 | 165 | 161 | 161 | -3.01% | 310,100 | 146億7144万 | -5.29% | 20.67 | 1.6 |
| 02/19 | 162 | 166 | 159 | 166 | +3.11% | 616,300 | 151億2708万 | -2.35% | 21.32 | 1.65 |
| 02/16 | 161 | 163 | 158 | 161 | 0% | 360,400 | 146億7144万 | -5.29% | 20.67 | 1.6 |
| 02/15 | 166 | 167 | 160 | 161 | -7.47% | 805,300 | 146億7144万 | -5.85% | 20.67 | 1.6 |
| 02/14 | 168 | 176 | 167 | 174 | +2.96% | 867,400 | 158億5609万 | +1.75% | 22.34 | 1.73 |
| 02/13 | 170 | 170 | 167 | 169 | +0.6% | 209,000 | 154億46万 | -1.74% | 21.7 | 1.68 |
| 02/09 | 169 | 170 | 168 | 168 | -1.18% | 101,400 | 153億933万 | -2.33% | 21.57 | 1.67 |
| 02/08 | 171 | 171 | 167 | 170 | 0% | 256,000 | 154億9159万 | -1.16% | 21.83 | 1.69 |
| 02/07 | 171 | 172 | 170 | 170 | -1.16% | 125,200 | 154億9159万 | -1.16% | 21.83 | 1.69 |
| 02/06 | 175 | 175 | 170 | 172 | -1.71% | 161,600 | 156億7384万 | 0% | 22.09 | 1.71 |
| 02/05 | 170 | 175 | 170 | 175 | +3.55% | 194,600 | 159億4722万 | +1.74% | 22.47 | 1.74 |
| 02/02 | 169 | 171 | 168 | 169 | 0% | 112,400 | 154億46万 | -1.17% | 21.7 | 1.68 |
| 02/01 | 171 | 172 | 169 | 169 | -1.74% | 76,400 | 154億46万 | -1.17% | 21.7 | 1.68 |
| 01/31 | 170 | 172 | 169 | 172 | +1.18% | 152,400 | 156億7384万 | +0.58% | 22.09 | 1.71 |
| 01/30 | 172 | 174 | 170 | 170 | -1.16% | 160,600 | 154億9159万 | -0.58% | 21.83 | 1.69 |
| 01/29 | 173 | 174 | 171 | 172 | 0% | 70,600 | 156億7384万 | +0.58% | 22.09 | 1.71 |
| 01/26 | 173 | 175 | 172 | 172 | -1.15% | 100,700 | 156億7384万 | +0.58% | 22.09 | 1.71 |
| 01/25 | 173 | 175 | 171 | 174 | +1.16% | 139,600 | 158億5609万 | +1.75% | 22.34 | 1.73 |
| 01/24 | 173 | 174 | 172 | 172 | -0.58% | 126,800 | 156億7384万 | +0.58% | 22.09 | 1.71 |
| 01/23 | 173 | 176 | 173 | 173 | +0.58% | 269,700 | 157億6497万 | +1.17% | 22.21 | 1.72 |
| 01/22 | 170 | 173 | 170 | 172 | +1.78% | 69,700 | 156億7384万 | +0.58% | 22.09 | 1.71 |
| 01/19 | 168 | 171 | 168 | 169 | +0.6% | 109,400 | 154億46万 | -0.59% | 21.7 | 1.68 |
| 01/18 | 168 | 169 | 167 | 168 | 0% | 129,400 | 153億933万 | -1.18% | 21.57 | 1.67 |
| 01/17 | 172 | 172 | 168 | 168 | -1.75% | 172,500 | 153億933万 | -1.75% | 21.57 | 1.67 |
| 01/16 | 173 | 174 | 171 | 171 | -1.72% | 164,900 | 155億8271万 | 0% | 21.96 | 1.7 |
| 01/15 | 173 | 174 | 172 | 174 | +0.58% | 86,800 | 158億5609万 | +1.75% | 22.34 | 1.73 |
| 01/12 | 174 | 175 | 172 | 173 | -1.14% | 141,000 | 157億6497万 | +1.17% | 22.21 | 1.72 |
| 01/11 | 176 | 177 | 174 | 175 | -0.57% | 150,000 | 159億4722万 | +2.34% | 22.47 | 1.74 |
| 01/10 | 177 | 177 | 175 | 176 | -0.56% | 123,200 | 160億3835万 | +2.92% | 22.6 | 1.75 |
| 01/09 | 175 | 177 | 174 | 177 | +1.14% | 225,200 | 161億2947万 | +3.51% | 22.73 | 1.76 |
| 01/05 | 178 | 178 | 173 | 175 | +0.57% | 182,000 | 159億4722万 | +2.34% | 22.47 | 1.74 |
| 01/04 | 170 | 174 | 166 | 174 | +2.35% | 263,300 | 158億5609万 | +1.16% | 22.34 | 1.73 |
| 2023 | ||||||||||
| 12/29 | 170 | 171 | 168 | 170 | 0% | 196,800 | 154億9159万 | -1.16% | 17.24 | 1.78 |
| 12/28 | 167 | 172 | 166 | 170 | +2.41% | 369,800 | 154億9159万 | -1.16% | 17.24 | 1.78 |
| 12/27 | 163 | 167 | 163 | 166 | +1.84% | 508,300 | 151億2708万 | -4.05% | 16.83 | 1.74 |
| 12/26 | 165 | 167 | 163 | 163 | -1.21% | 340,400 | 148億5370万 | -6.32% | 16.53 | 1.71 |
| 12/25 | 170 | 170 | 164 | 165 | -2.37% | 394,100 | 150億3595万 | -5.17% | 16.73 | 1.73 |
| 12/22 | 170 | 172 | 167 | 169 | 0% | 276,300 | 154億46万 | -3.43% | 17.14 | 1.77 |
| 12/21 | 169 | 172 | 169 | 169 | -1.74% | 289,400 | 154億46万 | -3.98% | 17.14 | 1.77 |
| 12/20 | 172 | 174 | 170 | 172 | 0% | 191,500 | 156億7384万 | -2.27% | 17.44 | 1.8 |
| 12/19 | 169 | 172 | 168 | 172 | +2.38% | 204,300 | 156億7384万 | -2.82% | 17.44 | 1.8 |
| 12/18 | 170 | 171 | 168 | 168 | -1.75% | 360,900 | 153億933万 | -5.62% | 17.04 | 1.76 |
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 | |
| 2015年 12月期 | 518 5,180 12/18 | 259 2,588 12/4 | 54,702,000 5,470,200 12/9 | 387億5468万 | 193億6238万 | +52.15% 2/2 | -3.73% 1/21 |
| 2016年 12月期 | 1,625 16,250 4/28 | 392 3,915 1/18 | 19,526,000 1,952,600 1/6 | 1242億3287万 | 299億3056万 | +43.43% 3/15 | -28.48% 5/19 |
| 2017年 12月期 | 1,838 9,190 12/26 | 738 3,690 2/8 | 3,460,000 692,000 12/15 | 1453億1044万 | 564億2083万 | +27.31% 2/24 | -12.84% 4/14 |
| 2018年 12月期 | 2,549 4/3 | 295 12/26 12/25 | 65,786,600 9/6 | 2015億2139万 | 261億8626万 | +23.46% 2/23 | -75.83% 9/12 |
| 2019年 12月期 | 347 1/17 | 156 8/29 8/6 | 22,820,600 3/15 | 308億214万 | 138億4765万 | +18.74% 9/11 | -24.28% 6/26 |
| 2020年 12月期 | 249 10/6 | 95 3/17 3/13 | 9,644,900 5/14 | 224億5158万 | 85億6586万 | +42.78% 5/14 | -40.46% 3/13 |
| 2021年 12月期 | 314 6/3 | 164 5/13 | 13,674,000 6/3 | 286億1387万 | 149億4482万 | +41.87% 5/24 | -16.48% 12/2 |
| 2022年 12月期 | 245 1/5 | 157 12/28 12/27 | 7,504,800 7/15 | 223億2611万 | 143億693万 | +10.35% 7/26 | -11.06% 2/24 |
| 2023年 12月期 | 258 4/18 4/17 他2件 | 158 1/6 | 4,040,800 2/15 | 235億1076万 | 143億9806万 | +20.05% 2/20 | -17.51% 5/26 |
| 最新 | 170 2024/5/17 | 378,100 | 154億9159万 | +7.59% 158 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 78%（1.78倍）
- 2017/12/29 vs 2016/12/30
- 104%（2.04倍）
- 2018/12/28 vs 2017/12/29
- -82%（0.18倍）
- 2019/12/30 vs 2018/12/28
- -31%（0.69倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/05/17 vs 2023/12/29
- 0%（1倍）
- 過去安値
95円（2020/03/17） - 79%（1.79倍）
170円（5/17）