株価チャート
株価
5/17
- 前日 (5/16)
- 450
- 始値
- 446
- 高値
- 455
- 安値
- 437
- 終値 +0.22%
- 451
- 出来高 -39.83%
- 282,200
乖離率
- 株価（5日）
移動平均値 - -3.01%
465 - 株価（25日）
移動平均値 - -8.33%
492 - 出来高（5日）
移動平均値 - -42.91%
494,320
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 | 446 | 455 | 437 | 451 | +0.22% | 282,200 | 509億9366万 | -8.33% | 15.02 | 4.9 |
| 05/16 | 453 | 456 | 441 | 450 | +0.45% | 469,000 | 508億8060万 | -8.91% | 14.98 | 4.89 |
| 05/15 | 457 | 467 | 446 | 448 | -8.76% | 1,027,200 | 506億5446万 | -9.68% | 14.92 | 4.87 |
| 05/14 | 497 | 499 | 480 | 491 | +1.24% | 421,600 | 555億1638万 | -1.41% | 16.35 | 5.34 |
| 05/13 | 485 | 488 | 473 | 485 | +0.41% | 271,600 | 548億3798万 | -2.61% | 16.15 | 5.27 |
| 05/10 | 496 | 500 | 483 | 483 | -2.23% | 303,600 | 546億1184万 | -3.21% | 16.08 | 5.25 |
| 05/09 | 494 | 499 | 484 | 494 | 0% | 309,300 | 558億5559万 | -1.2% | 16.45 | 5.37 |
| 05/08 | 492 | 506 | 491 | 494 | -0.4% | 328,900 | 558億5559万 | -1.4% | 16.45 | 5.37 |
| 05/07 | 493 | 498 | 491 | 496 | +2.27% | 215,600 | 560億8172万 | -1.59% | 16.52 | 5.39 |
| 05/02 | 491 | 492 | 485 | 485 | -1.22% | 197,600 | 548億3798万 | -3.96% | 16.15 | 5.27 |
| 05/01 | 500 | 500 | 491 | 491 | -2.19% | 192,100 | 555億1638万 | -3.35% | 16.35 | 5.34 |
| 04/30 | 508 | 509 | 501 | 502 | -0.79% | 154,000 | 567億6013万 | -1.76% | 16.72 | 5.46 |
| 04/26 | 500 | 507 | 497 | 506 | +1.2% | 174,500 | 572億1240万 | -1.36% | 16.85 | 5.5 |
| 04/25 | 504 | 506 | 499 | 500 | -1.19% | 215,400 | 565億3400万 | -3.1% | 16.65 | 5.44 |
| 04/24 | 502 | 513 | 500 | 506 | +1.4% | 270,900 | 572億1240万 | -2.69% | 16.85 | 5.5 |
| 04/23 | 499 | 502 | 496 | 499 | +1.01% | 117,900 | 564億2093万 | -4.59% | 16.62 | 5.43 |
| 04/22 | 495 | 497 | 489 | 494 | +1.02% | 221,200 | 558億5559万 | -6.08% | 16.45 | 5.37 |
| 04/19 | 503 | 503 | 489 | 489 | -2.78% | 295,800 | 552億9025万 | -7.56% | 16.28 | 5.32 |
| 04/18 | 497 | 507 | 495 | 503 | +1.21% | 156,500 | 568億7320万 | -5.63% | 16.75 | 5.47 |
| 04/17 | 500 | 506 | 497 | 497 | -0.6% | 170,100 | 561億9479万 | -7.1% | 16.55 | 5.4 |
| 04/16 | 501 | 504 | 496 | 500 | -1.57% | 180,900 | 565億3400万 | -7.41% | 16.65 | 5.44 |
| 04/15 | 505 | 515 | 505 | 508 | -1.17% | 187,000 | 574億3854万 | -6.62% | 16.92 | 5.52 |
| 04/12 | 506 | 518 | 505 | 514 | +1.58% | 298,100 | 581億1695万 | -6.2% | 17.12 | 5.59 |
| 04/11 | 500 | 510 | 496 | 506 | +0.2% | 172,400 | 572億1240万 | -8.17% | 16.85 | 5.5 |
| 04/10 | 508 | 514 | 504 | 505 | +0.4% | 178,600 | 570億9934万 | -9.01% | 16.82 | 5.49 |
| 04/09 | 505 | 507 | 498 | 503 | +0.6% | 157,800 | 568億7320万 | -10.02% | 16.75 | 5.47 |
| 04/08 | 501 | 505 | 493 | 500 | -0.4% | 256,400 | 565億3400万 | -11.19% | 16.65 | 5.44 |
| 04/05 | 497 | 506 | 495 | 502 | +0.4% | 194,800 | 567億6013万 | -11.62% | 16.72 | 5.46 |
| 04/04 | 503 | 514 | 499 | 500 | +0.4% | 266,100 | 565億3400万 | -12.59% | 16.65 | 5.44 |
| 04/03 | 495 | 508 | 488 | 498 | -1.58% | 488,500 | 563億786万 | -13.84% | 16.58 | 5.41 |
| 04/02 | 526 | 526 | 505 | 506 | -4.17% | 426,800 | 572億1240万 | -13.21% | 16.85 | 5.5 |
| 04/01 | 550 | 550 | 528 | 528 | -4.17% | 339,600 | 596億9990万 | -10.05% | 17.58 | 5.74 |
| 03/29 | 541 | 551 | 538 | 551 | +1.66% | 332,000 | 623億46万 | -6.45% | 18.35 | 6.06 |
| 03/28 | 555 | 561 | 542 | 542 | -2.52% | 293,300 | 612億8285万 | -8.45% | 18.05 | 5.96 |
| 03/27 | 553 | 558 | 549 | 556 | +1.09% | 322,200 | 628億6580万 | -6.4% | 18.51 | 6.12 |
| 03/26 | 556 | 560 | 547 | 550 | -1.61% | 464,000 | 621億8740万 | -7.87% | 18.31 | 6.05 |
| 03/25 | 582 | 583 | 556 | 559 | -3.95% | 543,000 | 632億501万 | -6.68% | 18.61 | 6.15 |
| 03/22 | 590 | 596 | 582 | 582 | -2.35% | 411,700 | 658億557万 | -3.64% | 19.38 | 6.4 |
| 03/21 | 592 | 604 | 589 | 596 | +3.11% | 576,000 | 673億8852万 | -1.97% | 19.85 | 6.56 |
| 03/19 | 574 | 578 | 565 | 578 | 0% | 277,300 | 653億5330万 | -4.78% | 19.25 | 6.36 |
| 03/18 | 577 | 586 | 571 | 578 | +0.17% | 294,100 | 653億5330万 | -4.78% | 19.25 | 6.36 |
| 03/15 | 569 | 580 | 566 | 577 | +0.52% | 409,200 | 652億4023万 | -4.94% | 19.21 | 6.35 |
| 03/14 | 576 | 579 | 564 | 574 | -0.52% | 252,300 | 649億103万 | -5.44% | 19.11 | 6.32 |
| 03/13 | 605 | 605 | 575 | 577 | -4.63% | 455,600 | 652億4023万 | -4.94% | 19.21 | 6.35 |
| 03/12 | 600 | 608 | 590 | 605 | -0.33% | 287,300 | 684億614万 | -0.33% | 20.15 | 6.66 |
| 03/11 | 593 | 609 | 593 | 607 | +0.66% | 258,900 | 686億3227万 | +0.33% | 20.21 | 6.68 |
| 03/08 | 588 | 611 | 588 | 603 | +2.9% | 439,800 | 681億8000万 | 0% | 20.08 | 6.63 |
| 03/07 | 606 | 607 | 586 | 586 | -3.14% | 447,600 | 662億5784万 | -2.5% | 19.51 | 6.45 |
| 03/06 | 606 | 615 | 603 | 605 | -0.33% | 270,300 | 684億614万 | +0.83% | 20.15 | 6.66 |
| 03/05 | 598 | 613 | 590 | 607 | +0.83% | 318,700 | 686億3227万 | +1.34% | 20.21 | 6.68 |
| 03/04 | 616 | 616 | 602 | 602 | -3.83% | 367,000 | 680億6693万 | +0.84% | 20.05 | 6.62 |
| 03/01 | 627 | 649 | 623 | 626 | +1.46% | 685,200 | 707億8056万 | +5.03% | 20.85 | 6.89 |
| 02/29 | 632 | 639 | 615 | 617 | -2.99% | 500,000 | 697億6295万 | +4.05% | 20.55 | 6.79 |
| 02/28 | 626 | 637 | 621 | 636 | +1.92% | 365,500 | 719億1124万 | +7.61% | 21.18 | 7 |
| 02/27 | 632 | 638 | 622 | 624 | +4.35% | 602,200 | 705億5443万 | +6.12% | 20.78 | 6.87 |
| 02/26 | 598 | 606 | 591 | 598 | 0% | 326,500 | 676億1466万 | +2.4% | 19.91 | 6.58 |
| 02/22 | 612 | 612 | 591 | 598 | -1.32% | 466,800 | 676億1466万 | +2.75% | 19.91 | 6.58 |
| 02/21 | 608 | 611 | 601 | 606 | -0.98% | 293,300 | 685億1920万 | +4.66% | 20.18 | 6.67 |
| 02/20 | 620 | 635 | 609 | 612 | -0.81% | 462,400 | 691億9761万 | +6.07% | 20.38 | 6.73 |
| 02/19 | 615 | 625 | 607 | 617 | +0.16% | 494,400 | 697億6295万 | +7.3% | 20.55 | 6.79 |
| 02/16 | 673 | 676 | 615 | 616 | -9.81% | 994,900 | 696億4988万 | +7.69% | 20.51 | 6.78 |
| 02/15 | 687 | 700 | 675 | 683 | +0.89% | 1,850,100 | 772億2544万 | +20.04% | 22.74 | 7.51 |
| 02/14 | 604 | 677 | 603 | 677 | +17.33% | 2,514,200 | 765億4703万 | +20.04% | 22.54 | 7.45 |
| 02/13 | 579 | 585 | 568 | 577 | +1.05% | 581,300 | 652億4023万 | +3.04% | 19.21 | 6.35 |
| 02/09 | 573 | 582 | 567 | 571 | -0.35% | 390,000 | 645億6182万 | +2.15% | 19.01 | 6.28 |
| 02/08 | 570 | 576 | 560 | 573 | +0.88% | 209,700 | 647億8796万 | +2.5% | 19.08 | 6.3 |
| 02/07 | 573 | 573 | 563 | 568 | -1.22% | 252,600 | 642億2262万 | +1.79% | 18.91 | 6.25 |
| 02/06 | 584 | 584 | 572 | 575 | -1.54% | 252,000 | 650億1410万 | +3.05% | 19.15 | 6.33 |
| 02/05 | 565 | 587 | 565 | 584 | +3.36% | 477,600 | 660億3171万 | +4.85% | 19.45 | 6.43 |
| 02/02 | 556 | 570 | 553 | 565 | +1.99% | 427,700 | 638億8342万 | +1.99% | 18.81 | 6.22 |
| 02/01 | 548 | 558 | 541 | 554 | -0.72% | 340,000 | 626億3967万 | +0.36% | 18.45 | 6.1 |
| 01/31 | 553 | 558 | 546 | 558 | 0% | 257,100 | 630億9194万 | +0.9% | 18.58 | 6.14 |
| 01/30 | 565 | 568 | 552 | 558 | -0.71% | 215,100 | 630億9194万 | +0.9% | 18.58 | 6.14 |
| 01/29 | 565 | 565 | 558 | 562 | -0.71% | 155,300 | 635億4421万 | +1.63% | 18.71 | 6.18 |
| 01/26 | 570 | 576 | 562 | 566 | -0.53% | 289,600 | 639億9648万 | +2.17% | 18.85 | 6.23 |
| 01/25 | 561 | 572 | 555 | 569 | +1.25% | 347,800 | 643億3569万 | +2.71% | 18.95 | 6.26 |
| 01/24 | 558 | 565 | 553 | 562 | -0.35% | 250,900 | 635億4421万 | +1.26% | 18.71 | 6.18 |
| 01/23 | 555 | 573 | 555 | 564 | +1.99% | 475,600 | 637億7035万 | +1.62% | 18.78 | 6.21 |
| 01/22 | 550 | 555 | 544 | 553 | +2.03% | 173,500 | 625億2660万 | -0.36% | 18.41 | 6.08 |
| 01/19 | 536 | 546 | 532 | 542 | +1.12% | 220,900 | 612億8285万 | -2.52% | 18.05 | 5.96 |
| 01/18 | 536 | 543 | 534 | 536 | -0.19% | 201,600 | 606億444万 | -3.6% | 17.85 | 5.9 |
| 01/17 | 544 | 547 | 537 | 537 | -1.83% | 236,000 | 607億1751万 | -3.59% | 17.88 | 5.91 |
| 01/16 | 552 | 559 | 547 | 547 | -0.91% | 237,300 | 618億4819万 | -1.97% | 18.21 | 6.02 |
| 01/15 | 550 | 554 | 540 | 552 | +1.66% | 235,100 | 624億1353万 | -1.25% | 18.38 | 6.07 |
| 01/12 | 546 | 547 | 535 | 543 | -1.09% | 328,500 | 613億9592万 | -3.04% | 18.08 | 5.97 |
| 01/11 | 559 | 560 | 548 | 549 | -0.72% | 344,900 | 620億7433万 | -2.31% | 18.28 | 6.04 |
| 01/10 | 578 | 579 | 553 | 553 | -3.49% | 381,000 | 625億2660万 | -1.78% | 18.41 | 6.08 |
| 01/09 | 562 | 580 | 561 | 573 | +2.69% | 487,700 | 647億8796万 | +1.6% | 19.08 | 6.3 |
| 01/05 | 579 | 581 | 555 | 558 | -2.11% | 504,600 | 630億9194万 | -1.24% | 18.58 | 6.14 |
| 01/04 | 550 | 570 | 538 | 570 | +2.33% | 368,000 | 644億4876万 | +0.71% | 18.98 | 6.27 |
| 2023 | ||||||||||
| 12/29 | 546 | 562 | 546 | 557 | +0.36% | 422,100 | 629億7887万 | -1.59% | 21.88 | 6.12 |
| 12/28 | 536 | 555 | 534 | 555 | +1.09% | 298,200 | 627億5274万 | -1.94% | 21.8 | 6.1 |
| 12/27 | 531 | 550 | 530 | 549 | +5.78% | 646,700 | 620億7433万 | -2.83% | 21.57 | 6.03 |
| 12/26 | 517 | 531 | 513 | 519 | -0.57% | 1,009,600 | 586億8229万 | -8.14% | 20.39 | 5.7 |
| 12/25 | 552 | 552 | 520 | 522 | -7.12% | 737,600 | 590億2149万 | -7.61% | 20.5 | 5.73 |
| 12/22 | 568 | 569 | 560 | 562 | -0.53% | 285,900 | 635億4421万 | -0.35% | 22.08 | 6.17 |
| 12/21 | 562 | 569 | 561 | 565 | -0.18% | 390,800 | 638億8342万 | +0.71% | 22.19 | 6.21 |
| 12/20 | 585 | 587 | 566 | 566 | -2.92% | 390,000 | 639億9648万 | +1.43% | 22.23 | 6.22 |
| 12/19 | 575 | 583 | 572 | 583 | +1.57% | 382,000 | 659億1864万 | +5.23% | 22.9 | 6.4 |
| 12/18 | 581 | 581 | 568 | 574 | -1.88% | 427,200 | 649億103万 | +4.94% | 22.55 | 6.3 |
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 | 306 245,000 1/30 | 53 42,300 12/8 42,300 10/30 | 6,228,000 7,785 1/10 | - | - | +15.69% 4/16 | -38.33% 3/14 |
| 2009年 12月期 | 70 56,200 7/1 | 50 39,800 11/19 | 553,600 692 4/10 | - | - | +9.2% 4/10 | -10.7% 3/10 |
| 2010年 12月期 | 66 52,000 12/15 52,100 12/14 他2件 | 46 36,600 2/15 | 221,600 277 4/14 | 70億8540万 | 49億3953万 | +13.35% 12/13 | -9.94% 2/15 |
| 2011年 12月期 | 70 56,300 9/7 | 46 37,200 3/16 37,100 3/15 | 1,979,200 2,474 12/1 | 75億9824万 | 50億701万 | +15.85% 9/2 | -23.14% 3/15 |
| 2012年 12月期 | 99 79,100 4/26 | 48 38,200 1/19 | 2,184,800 2,731 2/14 | 106億7533万 | 51億5547万 | +21.3% 4/26 | -10.68% 5/18 |
| 2013年 12月期 | 200 20,000 12/30 | 80 32,250 1/7 32,150 1/4 | 1,633,600 4,084 4/12 | 215億9360万 | 86億7792万 | +63.93% 4/12 | -20.13% 6/7 |
| 2014年 12月期 | 283 28,300 1/9 | 135 10/17 | 8,254,500 6/19 | 305億5494万 | 152億6418万 | +8.34% 6/19 | -15.28% 10/17 |
| 2015年 12月期 | 210 3/31 | 109 8/25 | 23,790,400 3/31 | 237億4428万 | 123億2441万 | +15.35% 4/6 | -23.14% 8/25 |
| 2016年 12月期 | 449 12/22 | 97 2/12 | 6,062,600 7/22 | 507億6753万 | 109億6759万 | +28.92% 3/16 | -10.97% 2/12 |
| 2017年 12月期 | 961 12/28 | 411 2/16 | 4,651,100 6/1 | 1086億5834万 | 464億7094万 | +22.84% 3/29 | -11.17% 7/13 |
| 2018年 12月期 | 1,484 6/4 | 764 12/25 | 2,064,700 5/15 | 1677億9291万 | 863億8395万 | +18.62% 5/28 | -19.99% 10/29 |
| 2019年 12月期 | 965 2/20 | 413 8/15 | 3,445,900 5/16 | 1091億1062万 | 466億9708万 | +21.73% 11/20 | -33.11% 5/16 |
| 2020年 12月期 | 643 11/25 | 238 4/6 3/23 | 2,979,900 11/13 | 727億272万 | 269億1018万 | +33.78% 11/19 | -42.04% 3/19 |
| 2021年 12月期 | 1,232 11/1 | 498 3/5 | 7,977,700 12/8 | 1392億9977万 | 563億786万 | +26.33% 7/2 | -34.96% 12/2 |
| 2022年 12月期 | 917 11/1 | 374 3/9 | 7,482,400 3/31 | 1036億8335万 | 422億8743万 | +28.48% 3/31 | -20.72% 11/16 |
| 2023年 12月期 | 673 2/1 | 365 10/24 | 3,148,800 2/14 | 760億9476万 | 412億6982万 | +29.63% 11/28 | -12.62% 10/16 |
| 最新 | 451 2024/5/17 | 282,200 | 509億9366万 | -8.33% 492 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -77%（0.23倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- 17%（1.17倍）
- 2011/12/30 vs 2010/12/30
- -16%（0.84倍）
- 2012/12/28 vs 2011/12/30
- 58%（1.58倍）
- 2013/12/30 vs 2012/12/28
- 148%（2.48倍）
- 2014/12/30 vs 2013/12/30
- -18%（0.82倍）
- 2015/12/30 vs 2014/12/30
- -22%（0.78倍）
- 2016/12/30 vs 2015/12/30
- 243%（3.43倍）
- 2017/12/29 vs 2016/12/30
- 114%（2.14倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- -25%（0.75倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -6%（0.94倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/05/17 vs 2023/12/29
- -19%（0.81倍）
- 過去安値
46円（2010/02/15） - 886%（9.86倍）
451円（5/17）