株価チャート
株価
5/17
- 前日 (5/16)
- 696
- 始値
- 701
- 高値
- 706
- 安値
- 694
- 終値 +1.44%
- 706
- 出来高 -61.39%
- 6,100
乖離率
- 株価(5日)
移動平均値 - +3.07%
685 - 株価(25日)
移動平均値 - -3.68%
733 - 出来高(5日)
移動平均値 - -84.36%
39,000
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 | 701 | 706 | 694 | 706 | +1.44% | 6,100 | 62億926万 | -3.68% | 10.55 | 2.04 |
05/16 | 698 | 698 | 675 | 696 | 0% | 15,800 | 61億2131万 | -5.56% | 10.4 | 2.01 |
05/15 | 666 | 701 | 657 | 696 | +4.98% | 31,000 | 61億2131万 | -6.07% | 10.4 | 2.01 |
05/14 | 671 | 678 | 644 | 663 | -0.45% | 71,400 | 58億3107万 | -10.89% | 9.9 | 1.92 |
05/13 | 696 | 698 | 665 | 666 | -4.58% | 70,700 | 58億5746万 | -11.08% | 9.95 | 1.92 |
05/10 | 725 | 746 | 698 | 698 | -4.38% | 32,500 | 61億3890万 | -7.43% | 10.43 | 2.02 |
05/09 | 744 | 744 | 720 | 730 | -1.88% | 11,900 | 64億2034万 | -3.69% | 10.9 | 2.11 |
05/08 | 735 | 748 | 726 | 744 | +0.54% | 10,000 | 65億4347万 | -2.36% | 11.11 | 2.15 |
05/07 | 725 | 740 | 725 | 740 | +2.21% | 13,600 | 65億829万 | -3.27% | 11.05 | 2.14 |
05/02 | 739 | 739 | 723 | 724 | -2.03% | 14,800 | 63億6757万 | -5.85% | 10.81 | 2.09 |
05/01 | 740 | 747 | 733 | 739 | +0.41% | 7,300 | 64億9949万 | -4.15% | 11.04 | 2.14 |
04/30 | 730 | 742 | 726 | 736 | -0.54% | 11,900 | 64億7311万 | -4.66% | 10.99 | 2.13 |
04/26 | 749 | 750 | 722 | 740 | -0.8% | 14,300 | 65億829万 | -4.27% | 11.05 | 2.14 |
04/25 | 740 | 750 | 738 | 746 | +0.54% | 5,200 | 65億6106万 | -3.49% | 11.14 | 2.16 |
04/24 | 738 | 752 | 738 | 742 | 0% | 7,800 | 65億2588万 | -4.01% | 11.08 | 2.14 |
04/23 | 746 | 751 | 733 | 742 | +0.95% | 9,100 | 65億2588万 | -4.01% | 11.08 | 2.14 |
04/22 | 727 | 743 | 727 | 735 | +1.24% | 15,800 | 64億6431万 | -4.92% | 10.98 | 2.12 |
04/19 | 740 | 749 | 711 | 726 | -3.2% | 30,200 | 63億8516万 | -6.08% | 10.84 | 2.1 |
04/18 | 745 | 754 | 736 | 750 | -0.13% | 16,900 | 65億9624万 | -2.98% | 11.2 | 2.17 |
04/17 | 744 | 754 | 731 | 751 | +0.94% | 22,100 | 66億503万 | -2.72% | 11.22 | 2.17 |
04/16 | 765 | 766 | 743 | 744 | -3.5% | 24,500 | 65億4347万 | -3.63% | 11.11 | 2.15 |
04/15 | 765 | 776 | 762 | 771 | -0.39% | 22,800 | 67億8093万 | 0% | 11.52 | 2.23 |
04/12 | 785 | 788 | 774 | 774 | -1.4% | 15,600 | 68億732万 | +0.65% | 11.56 | 2.24 |
04/11 | 780 | 792 | 777 | 785 | +0.13% | 11,300 | 69億406万 | +2.35% | 11.73 | 2.27 |
04/10 | 799 | 816 | 784 | 784 | -1.63% | 25,900 | 68億9527万 | +2.48% | 11.71 | 2.27 |
04/09 | 818 | 818 | 791 | 797 | -0.99% | 24,400 | 70億960万 | +4.46% | 11.9 | 2.3 |
04/08 | 773 | 810 | 773 | 805 | +4.14% | 45,100 | 70億7996万 | +5.78% | 12.02 | 2.33 |
04/05 | 764 | 784 | 756 | 773 | -0.51% | 27,400 | 67億9852万 | +1.98% | 11.55 | 2.23 |
04/04 | 800 | 800 | 773 | 777 | -2.39% | 17,900 | 68億3370万 | +2.37% | 11.61 | 2.25 |
04/03 | 776 | 811 | 775 | 796 | -0.38% | 37,100 | 70億81万 | +4.87% | 11.89 | 2.3 |
04/02 | 826 | 826 | 795 | 799 | -3.27% | 31,300 | 70億2719万 | +5.41% | 11.93 | 2.31 |
04/01 | 821 | 834 | 806 | 826 | +1.1% | 34,000 | 72億6466万 | +8.97% | 12.34 | 2.39 |
03/29 | 849 | 853 | 810 | 817 | -2.04% | 47,000 | 71億8550万 | +8.21% | 12.2 | 2.36 |
03/28 | 793 | 835 | 782 | 834 | +6.51% | 92,900 | 73億3502万 | +10.9% | 12.46 | 2.41 |
03/27 | 782 | 794 | 752 | 783 | +1.16% | 54,400 | 68億8647万 | +4.68% | 11.7 | 2.26 |
03/26 | 793 | 798 | 753 | 774 | +3.48% | 140,200 | 68億732万 | +4.17% | 11.56 | 2.24 |
03/25 | 749 | 754 | 741 | 748 | +0.4% | 31,100 | 65億7865万 | +1.36% | 11.17 | 2.16 |
03/22 | 750 | 750 | 734 | 745 | +0.4% | 12,100 | 65億5226万 | +1.78% | 11.13 | 2.15 |
03/21 | 755 | 773 | 742 | 742 | +0.27% | 78,400 | 65億2588万 | +1.92% | 11.08 | 2.14 |
03/19 | 764 | 764 | 738 | 740 | -2.37% | 13,900 | 65億829万 | +2.49% | 11.05 | 2.14 |
03/18 | 753 | 763 | 743 | 758 | +4.12% | 35,200 | 66億6660万 | +6.01% | 11.32 | 2.19 |
03/15 | 711 | 740 | 711 | 728 | +0.83% | 13,200 | 64億275万 | +2.97% | 10.87 | 2.1 |
03/14 | 724 | 732 | 717 | 722 | -0.69% | 19,000 | 63億4998万 | +3% | 10.78 | 2.09 |
03/13 | 750 | 750 | 718 | 727 | -2.55% | 21,700 | 63億9395万 | +4.6% | 10.86 | 2.1 |
03/12 | 707 | 750 | 707 | 746 | +4.48% | 31,600 | 65億6106万 | +8.27% | 11.14 | 2.16 |
03/11 | 716 | 726 | 707 | 714 | -3.9% | 22,900 | 62億7962万 | +4.69% | 10.67 | 2.06 |
03/08 | 710 | 749 | 701 | 743 | +3.92% | 43,100 | 65億3467万 | +9.91% | 11.1 | 2.15 |
03/07 | 729 | 736 | 700 | 715 | -1.92% | 32,800 | 62億8841万 | +7.04% | 10.68 | 2.07 |
03/06 | 744 | 744 | 720 | 729 | -2.02% | 30,200 | 64億1154万 | +10.12% | 10.89 | 2.11 |
03/05 | 729 | 748 | 711 | 744 | +1.09% | 34,100 | 65億4347万 | +13.59% | 11.11 | 2.15 |
03/04 | 750 | 751 | 730 | 736 | -1.08% | 47,500 | 64億7311万 | +13.76% | 10.99 | 2.13 |
03/01 | 785 | 785 | 743 | 744 | -5.22% | 39,100 | 65億4347万 | +16.25% | 11.11 | 2.15 |
02/29 | 777 | 799 | 750 | 785 | +1.03% | 50,000 | 69億406万 | +24.21% | 11.73 | 2.27 |
02/28 | 794 | 807 | 777 | 777 | -1.15% | 33,700 | 68億3370万 | +24.72% | 11.61 | 2.25 |
02/27 | 800 | 808 | 770 | 786 | -1.01% | 60,600 | 69億1286万 | +28.01% | 11.74 | 2.27 |
02/26 | 748 | 810 | 748 | 794 | +6.86% | 101,400 | 69億8322万 | +31.46% | 11.86 | 2.29 |
02/22 | 735 | 757 | 707 | 743 | +0.68% | 88,900 | 65億3467万 | +24.87% | 11.1 | 2.15 |
02/21 | 739 | 750 | 730 | 738 | +1.37% | 79,900 | 64億9070万 | +25.72% | 11.02 | 2.13 |
02/20 | 716 | 728 | 689 | 728 | +9.31% | 151,100 | 64億275万 | +25.73% | 10.87 | 2.1 |
02/19 | 646 | 666 | 641 | 666 | +3.1% | 42,500 | 58億5746万 | +16.43% | 9.95 | 1.92 |
02/16 | 628 | 660 | 620 | 646 | +4.87% | 43,700 | 56億8156万 | +13.93% | 9.65 | 1.87 |
02/15 | 648 | 648 | 614 | 616 | -4.05% | 47,200 | 54億1771万 | +9.41% | 9.2 | 1.78 |
02/14 | 632 | 646 | 611 | 642 | +11.65% | 186,200 | 56億4638万 | +14.44% | 9.59 | 1.86 |
02/13 | 571 | 575 | 565 | 575 | +1.23% | 10,600 | 50億5712万 | +3.23% | 8.59 | 1.66 |
02/09 | 564 | 576 | 564 | 568 | +0.53% | 7,900 | 49億9555万 | +2.16% | 8.48 | 1.64 |
02/08 | 571 | 571 | 562 | 565 | -0.7% | 14,900 | 49億6917万 | +1.62% | 8.44 | 1.63 |
02/07 | 570 | 574 | 569 | 569 | -0.18% | 16,400 | 50億435万 | +2.52% | 8.5 | 1.64 |
02/06 | 578 | 580 | 570 | 570 | -1.72% | 12,300 | 50億1040万 | +2.89% | 8.51 | 1.65 |
02/05 | 597 | 597 | 572 | 580 | -1.53% | 29,600 | 50億9831万 | +4.88% | 8.66 | 1.68 |
02/02 | 600 | 600 | 561 | 589 | +7.09% | 171,500 | 51億7742万 | +6.7% | 8.8 | 1.7 |
02/01 | 549 | 550 | 546 | 550 | +0.18% | 1,000 | 48億3460万 | 0% | 8.22 | 1.59 |
01/31 | 555 | 555 | 546 | 549 | -0.18% | 13,900 | 48億2581万 | -0.18% | 8.2 | 1.59 |
01/30 | 552 | 555 | 550 | 550 | -0.72% | 4,900 | 48億3460万 | 0% | 8.22 | 1.59 |
01/29 | 553 | 556 | 552 | 554 | 0% | 10,900 | 48億6976万 | +0.73% | 8.28 | 1.6 |
01/26 | 557 | 557 | 551 | 554 | -0.54% | 3,900 | 48億6976万 | +0.73% | 8.28 | 1.6 |
01/25 | 556 | 560 | 556 | 557 | +0.18% | 7,400 | 48億9613万 | +1.09% | 8.32 | 1.61 |
01/24 | 551 | 556 | 551 | 556 | +0.54% | 8,700 | 48億8734万 | +1.09% | 8.31 | 1.61 |
01/23 | 554 | 554 | 549 | 553 | -0.36% | 2,800 | 48億6097万 | +0.55% | 8.26 | 1.6 |
01/22 | 551 | 555 | 549 | 555 | +1.83% | 13,000 | 48億7056万 | +0.91% | 8.29 | 1.6 |
01/19 | 548 | 550 | 545 | 545 | -0.37% | 4,700 | 47億8280万 | -1.09% | 8.14 | 1.57 |
01/18 | 547 | 548 | 546 | 547 | +0.18% | 3,000 | 48億35万 | -0.91% | 8.17 | 1.58 |
01/17 | 549 | 549 | 545 | 546 | -0.36% | 4,700 | 47億9158万 | -1.09% | 8.16 | 1.57 |
01/16 | 548 | 550 | 545 | 548 | 0% | 6,200 | 48億913万 | -0.9% | 8.19 | 1.58 |
01/15 | 548 | 550 | 546 | 548 | 0% | 7,500 | 48億913万 | -1.08% | 8.19 | 1.58 |
01/12 | 549 | 551 | 547 | 548 | -0.54% | 9,600 | 48億913万 | -1.44% | 8.19 | 1.58 |
01/11 | 554 | 554 | 548 | 551 | +0.36% | 2,800 | 48億3546万 | -1.08% | 8.23 | 1.59 |
01/10 | 554 | 554 | 548 | 549 | -0.9% | 7,700 | 48億1790万 | -1.44% | 8.2 | 1.58 |
01/09 | 554 | 554 | 548 | 554 | 0% | 9,800 | 48億6178万 | -0.72% | 8.28 | 1.6 |
01/05 | 554 | 556 | 551 | 554 | +0.36% | 3,200 | 48億6178万 | -0.72% | 8.28 | 1.6 |
01/04 | 548 | 558 | 545 | 552 | +1.47% | 8,600 | 48億4423万 | -1.08% | 8.25 | 1.59 |
2023 | ||||||||||
12/29 | 545 | 548 | 544 | 544 | -0.18% | 8,600 | 47億7403万 | -2.51% | 9.64 | 1.58 |
12/28 | 537 | 553 | 537 | 545 | -1.62% | 14,200 | 47億8280万 | -2.5% | 9.66 | 1.59 |
12/27 | 547 | 554 | 544 | 554 | +3.17% | 30,000 | 48億6178万 | -0.89% | 9.82 | 1.61 |
12/26 | 544 | 548 | 536 | 537 | -0.37% | 33,600 | 47億1260万 | -3.94% | 9.52 | 1.56 |
12/25 | 550 | 551 | 538 | 539 | -2.88% | 35,500 | 47億3015万 | -3.75% | 9.56 | 1.57 |
12/22 | 555 | 558 | 548 | 555 | +1.83% | 13,500 | 48億7056万 | -0.89% | 9.84 | 1.61 |
12/21 | 551 | 555 | 542 | 545 | -2.15% | 27,100 | 47億8019万 | -2.68% | 9.66 | 1.58 |
12/20 | 560 | 562 | 554 | 557 | -1.24% | 13,700 | 48億8544万 | -0.71% | 9.87 | 1.62 |
12/19 | 560 | 564 | 555 | 564 | +0.71% | 8,400 | 49億4683万 | +0.71% | 9.99 | 1.64 |
12/18 | 554 | 562 | 554 | 560 | +1.08% | 7,400 | 49億1175万 | 0% | 9.92 | 1.63 |
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 | 239 1,435 1/4 | 89 531 10/28 | 56,400 9,400 8/12 | - | - | +22.81% 4/30 | -31.31% 10/16 |
2009年 12月期 | 118 710 1/28 | 70 421 4/7 | 91,200 15,200 3/17 | - | - | +31.91% 4/28 | -14.89% 3/17 |
2010年 12月期 | 106 630 6/11 630 6/10 他4件 | 81 483 9/29 | 36,000 6,000 4/26 | 7億9758万 | 6億858万 | +15.24% 4/13 | -14.56% 9/7 |
2011年 12月期 | 97 578 12/22 580 3/9 | 69 413 3/16 | 48,600 8,100 12/27 | 7億3080万 | 5億2038万 | +11.45% 4/25 | -21.25% 3/16 |
2012年 12月期 | 121 720 12/14 720 12/12 他2件 | 79 475 1/4 | 88,200 14,700 12/3 | 9億1350万 | 5億9850万 | +21.02% 8/31 | -7.12% 2/14 |
2013年 12月期 | 158 950 4/11 | 90 540 8/28 | 241,800 40,300 12/5 | 11億9700万 | 6億8040万 | +24.2% 12/5 | -21.35% 5/16 |
2014年 12月期 | 189 1,131 11/14 | 92 550 2/4 | 501,600 83,600 11/17 | 14億2506万 | 6億9300万 | +37.88% 11/14 | -8.26% 2/17 |
2015年 12月期 | 281 1,686 3/11 | 101 603 8/25 | 1,302,600 217,100 3/11 | 21億2436万 | 7億5978万 | +49.05% 3/10 | -19.84% 8/24 |
2016年 12月期 | 155 928 7/12 | 102 609 6/27 | 355,200 59,200 7/12 | 11億6928万 | 7億6734万 | +15.18% 1/30 | -15.35% 6/27 |
2017年 12月期 | 300 1,800 3/23 | 126 755 1/10 | 1,068,000 178,000 2/21 | 22億6800万 | 9億5130万 | +46.4% 3/23 | -15.16% 5/17 |
2018年 12月期 | 1,224 2,448 8/15 | 229 1,371 2/9 | 1,120,200 186,700 2/19 | 99億6971万 | 17億2746万 | +81.56% 2/22 | -27.18% 12/25 |
2019年 12月期 | 1,056 2,111 4/1 | 499 997 1/4 | 1,621,800 810,900 2/27 | 85億9725万 | 40億6037万 | +30.38% 2/27 | -21.17% 8/29 |
2020年 12月期 | 748 1,496 2/13 | 288 575 3/23 | 910,000 455,000 2/13 | 61億1414万 | 23億5002万 | +18.12% 5/13 | -39.72% 3/13 |
2021年 12月期 | 553 1,106 9/29 | 370 739 2/1 | 154,600 77,300 6/2 | 47億7006万 | 30億4600万 | +17.43% 9/27 | -15.94% 1/7 |
2022年 12月期 | 824 1,648 10/19 | 360 720 1/27 | 1,632,200 816,100 6/8 | 71億9565万 | 31億1306万 | +33.2% 6/22 | -11.95% 12/26 |
2023年 12月期 | 766 6/21 | 528 10/27 10/24 | 316,400 6/21 | 67億19万 | 46億2601万 | +14.82% 6/21 | -9.51% 8/18 |
最新 | 706 2024/5/17 | 6,100 | 62億926万 | -3.68% 733 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/27 vs 2006/12/29
- -44%(0.56倍)
- 2008/12/29 vs 2007/12/27
- -56%(0.44倍)
- 2009/12/30 vs 2008/12/29
- -21%(0.79倍)
- 2010/12/30 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/29 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/29
- 30%(1.3倍)
- 2013/12/30 vs 2012/12/28
- -5%(0.95倍)
- 2014/12/30 vs 2013/12/30
- 29%(1.29倍)
- 2015/12/30 vs 2014/12/30
- -12%(0.88倍)
- 2016/12/30 vs 2015/12/30
- 11%(1.11倍)
- 2017/12/29 vs 2016/12/30
- 89%(1.89倍)
- 2018/12/28 vs 2017/12/29
- 125%(2.25倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -32%(0.68倍)
- 2021/12/30 vs 2020/12/30
- 6%(1.06倍)
- 2022/12/30 vs 2021/12/30
- 40%(1.4倍)
- 2023/12/29 vs 2022/12/30
- -12%(0.88倍)
- 2024/05/17 vs 2023/12/29
- 30%(1.3倍)
- 過去安値
69円(2011/03/16) - 926%(10.26倍)
706円(5/17)