株価チャート
株価
5/17
- 前日 (5/16)
- 244
- 始値
- 241
- 高値
- 245
- 安値
- 240
- 終値 -1.64%
- 240
- 出来高 +21.61%
- 42,200
乖離率
- 株価（5日）
移動平均値 - -4.76%
252 - 株価（25日）
移動平均値 - -13.98%
279 - 出来高（5日）
移動平均値 - -24.18%
55,660
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 | 241 | 245 | 240 | 240 | -1.64% | 42,200 | 16億5684万 | -13.98% | - | 7.24 |
| 05/16 | 252 | 252 | 238 | 244 | -2.01% | 34,700 | 16億8445万 | -13.17% | - | 7.36 |
| 05/15 | 259 | 259 | 238 | 249 | -4.96% | 149,300 | 17億1897万 | -12.01% | - | 7.51 |
| 05/14 | 256 | 263 | 256 | 262 | -0.38% | 23,500 | 18億871万 | -8.39% | - | 7.9 |
| 05/13 | 259 | 265 | 251 | 263 | +1.54% | 28,600 | 18億1562万 | -8.68% | - | 7.93 |
| 05/10 | 264 | 264 | 257 | 259 | -1.52% | 20,200 | 17億8800万 | -10.38% | - | 7.81 |
| 05/09 | 264 | 277 | 256 | 263 | +2.33% | 65,300 | 18億1562万 | -9.62% | - | 7.93 |
| 05/08 | 262 | 267 | 253 | 257 | -3.02% | 63,600 | 17億7419万 | -12.29% | - | 7.75 |
| 05/07 | 269 | 274 | 261 | 265 | -3.28% | 55,800 | 18億2942万 | -9.86% | - | 7.99 |
| 05/02 | 268 | 277 | 268 | 274 | +1.11% | 13,100 | 18億9155万 | -7.43% | - | 8.27 |
| 05/01 | 270 | 278 | 267 | 271 | +0.37% | 38,600 | 18億7084万 | -8.75% | - | 8.17 |
| 04/30 | 268 | 277 | 266 | 270 | -2.17% | 28,300 | 18億6394万 | -9.09% | - | 8.14 |
| 04/26 | 286 | 287 | 265 | 276 | -3.16% | 150,100 | 19億536万 | -7.69% | - | 8.33 |
| 04/25 | 293 | 293 | 282 | 285 | -2.73% | 60,300 | 19億6749万 | -5.32% | - | 8.6 |
| 04/24 | 298 | 300 | 291 | 293 | -1.68% | 35,500 | 20億2272万 | -2.98% | - | 8.84 |
| 04/23 | 304 | 308 | 298 | 298 | -1.65% | 46,200 | 20億5724万 | -1.32% | - | 8.99 |
| 04/22 | 305 | 320 | 302 | 303 | +0.66% | 65,500 | 20億6903万 | +0.66% | - | 9.14 |
| 04/19 | 307 | 311 | 298 | 301 | -3.22% | 96,100 | 20億5537万 | +0.67% | - | 9.08 |
| 04/18 | 295 | 311 | 295 | 311 | +4.71% | 30,300 | 21億2366万 | +4.36% | - | 9.38 |
| 04/17 | 298 | 304 | 290 | 297 | -0.67% | 62,300 | 20億2806万 | +0.34% | - | 8.96 |
| 04/16 | 303 | 304 | 298 | 299 | -1.32% | 24,500 | 20億4172万 | +1.36% | - | 9.02 |
| 04/15 | 307 | 309 | 299 | 303 | -0.66% | 38,900 | 20億6903万 | +3.06% | - | 9.14 |
| 04/12 | 300 | 317 | 293 | 305 | +2.01% | 173,400 | 20億8269万 | +4.1% | - | 9.2 |
| 04/11 | 295 | 310 | 293 | 299 | +1.01% | 91,000 | 20億4172万 | +2.75% | - | 9.02 |
| 04/10 | 290 | 297 | 288 | 296 | +0.68% | 39,400 | 20億2123万 | +2.42% | - | 8.93 |
| 04/09 | 288 | 294 | 283 | 294 | +1.38% | 70,500 | 19億7817万 | +2.44% | - | 8.87 |
| 04/08 | 298 | 302 | 279 | 290 | -4.61% | 176,300 | 19億8026万 | +2.11% | - | 8.75 |
| 04/05 | 305 | 311 | 287 | 304 | -2.88% | 159,000 | 20億7586万 | +7.8% | - | 9.17 |
| 04/04 | 311 | 327 | 309 | 313 | +0.64% | 250,600 | 21億3732万 | +12.19% | - | 9.44 |
| 04/03 | 298 | 311 | 293 | 311 | +2.98% | 101,200 | 21億2366万 | +13.09% | - | 9.38 |
| 04/02 | 307 | 307 | 295 | 302 | -1.95% | 76,300 | 20億6220万 | +11.44% | - | 9.11 |
| 04/01 | 296 | 317 | 296 | 308 | +6.21% | 186,200 | 21億317万 | +14.93% | - | 9.29 |
| 03/29 | 295 | 301 | 284 | 290 | -1.69% | 127,300 | 19億8026万 | +9.85% | - | 8.65 |
| 03/28 | 301 | 302 | 293 | 295 | -1.99% | 122,500 | 20億1440万 | +13.03% | - | 8.8 |
| 03/27 | 296 | 311 | 291 | 301 | +2.73% | 199,000 | 20億5537万 | +17.12% | - | 8.98 |
| 03/26 | 328 | 329 | 288 | 293 | -7.86% | 538,500 | 20億75万 | +15.35% | - | 8.74 |
| 03/25 | 313 | 327 | 310 | 318 | +1.6% | 241,600 | 21億7146万 | +27.2% | - | 9.49 |
| 03/22 | 300 | 315 | 294 | 313 | +3.3% | 172,100 | 21億3732万 | +27.24% | - | 9.34 |
| 03/21 | 303 | 311 | 297 | 303 | +1% | 217,800 | 20億3873万 | +25.21% | - | 8.91 |
| 03/19 | 282 | 303 | 276 | 300 | +8.3% | 341,500 | 20億1855万 | +26.05% | - | 8.82 |
| 03/18 | 262 | 280 | 261 | 277 | +4.92% | 87,800 | 18億6379万 | +17.87% | - | 8.14 |
| 03/15 | 263 | 267 | 262 | 264 | -0.38% | 25,000 | 17億7632万 | +13.79% | - | 7.76 |
| 03/14 | 253 | 273 | 245 | 265 | +3.11% | 102,300 | 17億8305万 | +15.22% | - | 7.79 |
| 03/13 | 266 | 267 | 255 | 257 | -4.1% | 115,300 | 17億2922万 | +12.72% | - | 7.56 |
| 03/12 | 283 | 283 | 268 | 268 | -5.63% | 127,500 | 18億323万 | +18.06% | - | 7.88 |
| 03/11 | 268 | 296 | 263 | 284 | +5.97% | 279,800 | 19億1089万 | +26.22% | - | 8.35 |
| 03/08 | 270 | 279 | 260 | 268 | +1.13% | 293,800 | 18億323万 | +21.27% | - | 7.88 |
| 03/07 | 251 | 266 | 242 | 265 | +5.16% | 247,500 | 17億8305万 | +21% | - | 7.79 |
| 03/06 | 235 | 254 | 235 | 252 | +7.23% | 225,800 | 16億9558万 | +16.13% | - | 7.41 |
| 03/05 | 233 | 235 | 229 | 235 | -0.42% | 57,700 | 15億8119万 | +8.8% | - | 6.91 |
| 03/04 | 228 | 237 | 224 | 236 | +5.36% | 84,400 | 15億8792万 | +9.77% | - | 6.94 |
| 03/01 | 226 | 227 | 220 | 224 | -0.88% | 47,100 | 15億718万 | +4.67% | - | 6.59 |
| 02/29 | 220 | 228 | 219 | 226 | +2.26% | 74,400 | 15億2064万 | +6.1% | - | 6.64 |
| 02/28 | 221 | 221 | 215 | 221 | 0% | 46,000 | 14億8699万 | +3.76% | - | 6.5 |
| 02/27 | 215 | 223 | 213 | 221 | +5.24% | 87,900 | 14億8699万 | +3.76% | - | 6.5 |
| 02/26 | 209 | 212 | 207 | 210 | +0.48% | 26,100 | 14億1298万 | -1.41% | - | 6.17 |
| 02/22 | 211 | 211 | 205 | 209 | 0% | 32,300 | 14億625万 | -1.88% | - | 6.14 |
| 02/21 | 217 | 217 | 209 | 209 | -3.69% | 27,100 | 14億625万 | -2.34% | - | 6.14 |
| 02/20 | 216 | 219 | 213 | 217 | -0.46% | 25,200 | 14億6008万 | +0.93% | - | 6.38 |
| 02/19 | 217 | 218 | 209 | 218 | +8.46% | 100,800 | 14億6681万 | +0.93% | - | 6.41 |
| 02/16 | 200 | 205 | 196 | 201 | -2.9% | 36,000 | 13億5242万 | -7.37% | - | 5.91 |
| 02/15 | 212 | 212 | 179 | 207 | -2.36% | 194,600 | 13億9279万 | -5.48% | - | 6.09 |
| 02/14 | 215 | 216 | 212 | 212 | -0.93% | 14,200 | 14億2644万 | -3.64% | - | 6.23 |
| 02/13 | 214 | 215 | 209 | 214 | +0.94% | 22,400 | 14億3989万 | -2.73% | - | 6.29 |
| 02/09 | 210 | 218 | 210 | 212 | +0.95% | 37,500 | 14億2644万 | -4.07% | - | 6.23 |
| 02/08 | 219 | 219 | 209 | 210 | -2.33% | 40,100 | 14億1298万 | -5.41% | - | 6.17 |
| 02/07 | 221 | 222 | 214 | 215 | -2.71% | 60,800 | 14億4662万 | -3.15% | - | 6.32 |
| 02/06 | 217 | 228 | 212 | 221 | +4.74% | 173,200 | 14億8699万 | -0.45% | - | 6.5 |
| 02/05 | 214 | 215 | 208 | 211 | -1.86% | 50,900 | 14億1971万 | -4.95% | - | 6.2 |
| 02/02 | 207 | 221 | 206 | 215 | +6.44% | 186,100 | 14億4662万 | -3.59% | - | 6.32 |
| 02/01 | 217 | 217 | 201 | 202 | -5.61% | 100,300 | 13億5915万 | -9.42% | - | 5.94 |
| 01/31 | 214 | 214 | 209 | 214 | +0.47% | 40,900 | 14億3989万 | -4.46% | - | 6.29 |
| 01/30 | 220 | 223 | 213 | 213 | -3.18% | 77,700 | 14億3317万 | -4.91% | - | 6.26 |
| 01/29 | 213 | 222 | 212 | 220 | +4.76% | 90,400 | 14億8027万 | -2.22% | - | 6.47 |
| 01/26 | 208 | 215 | 207 | 210 | +0.96% | 41,400 | 14億1298万 | -6.67% | - | 6.17 |
| 01/25 | 212 | 214 | 206 | 208 | -0.95% | 56,800 | 13億9952万 | -7.56% | - | 6.12 |
| 01/24 | 215 | 215 | 205 | 210 | -1.87% | 85,700 | 14億1298万 | -6.67% | - | 6.17 |
| 01/23 | 223 | 225 | 214 | 214 | -3.6% | 78,800 | 14億3989万 | -4.46% | - | 6.29 |
| 01/22 | 219 | 225 | 218 | 222 | +1.37% | 85,200 | 14億9372万 | -0.89% | - | 6.53 |
| 01/19 | 221 | 224 | 200 | 219 | -0.9% | 291,900 | 14億7354万 | -2.23% | - | 6.44 |
| 01/18 | 231 | 234 | 216 | 221 | -3.91% | 242,600 | 14億8699万 | -1.34% | - | 6.5 |
| 01/17 | 248 | 251 | 227 | 230 | -7.26% | 321,400 | 15億4755万 | +2.68% | - | 6.76 |
| 01/16 | 241 | 250 | 241 | 248 | +3.33% | 149,900 | 16億6866万 | +10.71% | - | 7.29 |
| 01/15 | 249 | 259 | 240 | 240 | -1.64% | 235,300 | 16億1484万 | +7.62% | - | 7.06 |
| 01/12 | 233 | 249 | 228 | 244 | +4.27% | 281,200 | 16億4175万 | +9.91% | - | 7.17 |
| 01/11 | 233 | 238 | 222 | 234 | -1.27% | 256,100 | 15億7446万 | +5.88% | - | 6.88 |
| 01/10 | 229 | 254 | 227 | 237 | +4.87% | 457,500 | 15億9465万 | +7.24% | - | 6.97 |
| 01/09 | 227 | 233 | 223 | 226 | 0% | 128,300 | 15億2064万 | +2.73% | - | 6.64 |
| 01/05 | 237 | 237 | 221 | 226 | -1.74% | 142,100 | 15億2064万 | +2.73% | - | 6.64 |
| 01/04 | 233 | 238 | 229 | 230 | 0% | 125,900 | 15億4755万 | +5.02% | - | 6.76 |
| 2023 | ||||||||||
| 12/29 | 214 | 238 | 214 | 230 | +7.98% | 322,400 | 15億4755万 | +5.5% | - | 6.03 |
| 12/28 | 222 | 228 | 213 | 213 | -2.74% | 163,700 | 14億3317万 | -1.84% | - | 5.59 |
| 12/27 | 220 | 222 | 216 | 219 | -0.9% | 59,100 | 14億7354万 | +1.86% | - | 5.74 |
| 12/26 | 215 | 223 | 213 | 221 | +1.84% | 86,200 | 14億8699万 | +3.76% | - | 5.8 |
| 12/25 | 222 | 228 | 215 | 217 | -4.82% | 67,000 | 14億6008万 | +2.84% | - | 5.69 |
| 12/22 | 223 | 230 | 222 | 228 | +1.33% | 138,200 | 15億3409万 | +9.09% | - | 5.98 |
| 12/21 | 223 | 228 | 208 | 225 | -1.32% | 146,200 | 15億1391万 | +9.22% | - | 5.9 |
| 12/20 | 226 | 235 | 222 | 228 | +0.88% | 122,200 | 15億3409万 | +11.76% | - | 5.98 |
| 12/19 | 213 | 228 | 210 | 226 | +6.1% | 296,800 | 15億2064万 | +12.44% | - | 5.93 |
| 12/18 | 201 | 248 | 201 | 213 | +5.97% | 1,171,700 | 14億3317万 | +7.04% | - | 5.59 |
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 | |
| 2008年 12月期 | 829 82,900 10/1 | 310 31,000 12/26 | 36,500 365 12/15 | - | - | +33.19% 1/26 | -43.58% 12/24 |
| 2009年 12月期 | 505 50,500 1/26 | 251 25,100 11/19 | 21,000 210 1/21 | - | - | +18.67% 6/3 | -26.78% 2/24 |
| 2010年 12月期 | 407 40,700 4/27 | 200 20,000 2/16 20,000 2/15 他2件 | 16,100 161 3/25 | 5億4240万 | 2億6654万 | +56.56% 2/2 | -21.39% 9/22 |
| 2011年 12月期 | 431 43,100 2/3 | 200 20,000 3/16 | 65,000 650 10/21 | 5億7439万 | 2億6654万 | +40.56% 2/16 | -30.1% 3/16 |
| 2012年 12月期 | 422 42,200 2/21 | 154 15,390 12/12 | 102,100 1,021 2/17 | 5億6239万 | 2億510万 | +68.89% 1/31 | -28.19% 5/15 |
| 2013年 12月期 | 500 49,950 8/15 | 174 17,400 1/4 | 96,200 962 2/19 | 6億6568万 | 2億3188万 | +31.31% 4/11 | -23.95% 2/4 |
| 2014年 12月期 | 460 11/13 | 269 8/14 | 837,100 11/13 | 8億2869万 | 4億8460万 | +38.84% 9/18 | -15.37% 5/13 |
| 2015年 12月期 | 862 3/3 | 292 1/21 | 914,200 3/3 | 15億5289万 | 5億2603万 | +91.26% 3/2 | -22.97% 8/24 |
| 2016年 12月期 | 570 1/4 | 358 2/12 | 151,200 1/14 | 10億4737万 | 6億5782万 | +21.53% 8/18 | -12.83% 10/3 |
| 2017年 12月期 | 1,477 3/2 | 416 1/4 | 1,424,400 2/23 | 28億3214万 | 7億9768万 | +142.34% 3/1 | -23.08% 4/4 |
| 2018年 12月期 | 1,320 6/26 | 378 12/25 | 851,400 6/26 | 26億3670万 | 8億6845万 | +29.55% 6/27 | -27.44% 12/25 |
| 2019年 12月期 | 671 2/21 | 375 2/12 | 620,300 2/21 | 18億3417万 | 10億2506万 | +24.56% 2/20 | -17.62% 5/16 |
| 2020年 12月期 | 502 1/14 | 196 3/13 | 450,600 8/28 | 13億7221万 | 5億3576万 | +64.65% 5/28 | -37.54% 3/17 |
| 2021年 12月期 | 335 3/10 3/9 | 179 12/2 | 921,600 5/10 | 14億5172万 | 7億7569万 | +24.05% 2/4 | -15.22% 12/3 |
| 2022年 12月期 | 426 9/14 | 186 2/1 | 5,280,900 10/11 | 19億358万 | 8億603万 | +33.51% 2/16 | -28.13% 10/4 |
| 2023年 12月期 | 501 4/7 | 156 10/27 | 9,275,000 4/7 | 31億6556万 | 10億4964万 | +49.79% 4/7 | -22.8% 5/12 |
| 最新 | 240 2024/5/17 | 42,200 | 16億5684万 | -13.98% 279 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -50%（0.5倍）
- 2003/12/29 vs 2002/12/30
- -6%（0.94倍）
- 2004/12/30 vs 2003/12/29
- 54%（1.54倍）
- 2005/12/30 vs 2004/12/30
- 78%（1.78倍）
- 2006/12/29 vs 2005/12/30
- -26%（0.74倍）
- 2007/12/28 vs 2006/12/29
- -48%（0.52倍）
- 2008/12/30 vs 2007/12/28
- -49%（0.51倍）
- 2009/12/30 vs 2008/12/30
- -13%（0.87倍）
- 2010/12/30 vs 2009/12/30
- -15%（0.85倍）
- 2011/12/30 vs 2010/12/30
- -4%（0.96倍）
- 2012/12/28 vs 2011/12/30
- -29%（0.71倍）
- 2013/12/30 vs 2012/12/28
- 140%（2.4倍）
- 2014/12/30 vs 2013/12/30
- -28%（0.72倍）
- 2015/12/30 vs 2014/12/30
- 82%（1.82倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- 105%（2.05倍）
- 2018/12/28 vs 2017/12/29
- -49%（0.51倍）
- 2019/12/30 vs 2018/12/28
- -5%（0.95倍）
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- 47%（1.47倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/05/17 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
154円（2012/12/12） - 56%（1.56倍）
240円（5/17）