株価チャート
株価
5/17
- 前日 (5/16)
- 433
- 始値
- 433
- 高値
- 437
- 安値
- 433
- 終値 +0.46%
- 435
- 出来高 -26.09%
- 10,200
乖離率
- 株価（5日）
移動平均値 - -0.68%
438 - 株価（25日）
移動平均値 - -0.46%
437 - 出来高（5日）
移動平均値 - -57.92%
24,240
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 | 433 | 437 | 433 | 435 | +0.46% | 10,200 | 38億8909万 | -0.46% | 11.02 | 0.3 |
| 05/16 | 435 | 435 | 433 | 433 | 0% | 13,800 | 38億7121万 | -1.14% | 10.97 | 0.3 |
| 05/15 | 443 | 443 | 433 | 433 | -1.37% | 23,200 | 38億7121万 | -1.14% | 10.97 | 0.3 |
| 05/14 | 447 | 447 | 439 | 439 | -2.01% | 22,800 | 39億2485万 | 0% | 11.12 | 0.3 |
| 05/13 | 435 | 449 | 435 | 448 | +2.99% | 51,200 | 40億532万 | +2.05% | 11.35 | 0.31 |
| 05/10 | 434 | 435 | 433 | 435 | +0.23% | 10,000 | 38億8909万 | -0.91% | 11.02 | 0.3 |
| 05/09 | 435 | 436 | 433 | 434 | +0.46% | 5,400 | 38億8015万 | -1.14% | 10.99 | 0.3 |
| 05/08 | 437 | 438 | 432 | 432 | -0.69% | 23,600 | 38億6227万 | -1.82% | 10.94 | 0.3 |
| 05/07 | 435 | 438 | 435 | 435 | 0% | 11,900 | 38億8909万 | -1.14% | 11.02 | 0.3 |
| 05/02 | 435 | 436 | 433 | 435 | +0.69% | 12,500 | 38億8909万 | -1.36% | 11.02 | 0.3 |
| 05/01 | 432 | 436 | 432 | 432 | -0.23% | 10,600 | 38億6227万 | -2.26% | 10.94 | 0.3 |
| 04/30 | 434 | 439 | 433 | 433 | -0.23% | 28,500 | 38億7121万 | -2.26% | 10.97 | 0.3 |
| 04/26 | 448 | 448 | 434 | 434 | -2.25% | 87,600 | 38億8015万 | -2.03% | 10.99 | 0.3 |
| 04/25 | 442 | 445 | 442 | 444 | +0.23% | 15,900 | 39億6955万 | 0% | 11.25 | 0.31 |
| 04/24 | 441 | 444 | 440 | 443 | +0.45% | 21,500 | 39億6061万 | -0.23% | 11.22 | 0.3 |
| 04/23 | 439 | 444 | 439 | 441 | +0.92% | 18,400 | 39億4273万 | -0.9% | 11.17 | 0.3 |
| 04/22 | 435 | 438 | 432 | 437 | +1.39% | 12,800 | 39億697万 | -1.8% | 11.07 | 0.3 |
| 04/19 | 431 | 434 | 427 | 431 | -0.46% | 19,000 | 38億5333万 | -3.36% | 10.92 | 0.3 |
| 04/18 | 426 | 436 | 426 | 433 | +1.17% | 15,200 | 38億7121万 | -3.13% | 10.97 | 0.3 |
| 04/17 | 435 | 437 | 425 | 428 | -2.51% | 57,600 | 38億2651万 | -4.46% | 10.84 | 0.29 |
| 04/16 | 445 | 445 | 439 | 439 | -1.35% | 17,700 | 39億2485万 | -2.01% | 11.12 | 0.3 |
| 04/15 | 445 | 445 | 441 | 445 | +0.23% | 15,200 | 39億7849万 | -0.67% | 11.27 | 0.31 |
| 04/12 | 444 | 445 | 443 | 444 | +0.23% | 11,100 | 39億6955万 | -0.89% | 11.25 | 0.31 |
| 04/11 | 446 | 447 | 442 | 443 | -0.67% | 18,800 | 39億6061万 | -1.12% | 11.22 | 0.3 |
| 04/10 | 449 | 450 | 446 | 446 | -0.67% | 13,200 | 39億8743万 | -0.45% | 11.3 | 0.31 |
| 04/09 | 448 | 451 | 446 | 449 | +0.45% | 15,100 | 40億1426万 | +0.22% | 11.37 | 0.31 |
| 04/08 | 448 | 453 | 447 | 447 | +0.45% | 18,700 | 39億9638万 | 0% | 11.32 | 0.31 |
| 04/05 | 445 | 450 | 445 | 445 | -0.22% | 11,200 | 39億7849万 | -0.22% | 11.27 | 0.31 |
| 04/04 | 440 | 449 | 440 | 446 | +0.68% | 25,500 | 39億8743万 | +0.22% | 11.3 | 0.31 |
| 04/03 | 439 | 445 | 435 | 443 | +0.68% | 29,900 | 39億6061万 | -0.23% | 11.22 | 0.3 |
| 04/02 | 445 | 445 | 439 | 440 | -1.12% | 27,000 | 39億3379万 | -0.68% | 11.14 | 0.3 |
| 04/01 | 453 | 454 | 443 | 445 | -1.55% | 29,100 | 39億7849万 | +0.45% | 11.27 | 0.31 |
| 03/29 | 449 | 454 | 449 | 452 | +0.67% | 9,000 | 40億4108万 | +2.26% | 11.45 | 0.31 |
| 03/28 | 458 | 458 | 449 | 449 | -1.32% | 15,600 | 40億1426万 | +2.05% | 11.37 | 0.31 |
| 03/27 | 460 | 460 | 449 | 455 | -0.66% | 34,000 | 40億6790万 | +3.64% | 11.52 | 0.31 |
| 03/26 | 453 | 460 | 444 | 458 | +2.23% | 94,800 | 40億9472万 | +4.57% | 11.6 | 0.32 |
| 03/25 | 450 | 453 | 448 | 448 | -0.22% | 25,500 | 40億532万 | +2.75% | 11.35 | 0.31 |
| 03/22 | 456 | 457 | 449 | 449 | -1.54% | 35,900 | 40億1426万 | +3.22% | 11.37 | 0.31 |
| 03/21 | 456 | 458 | 453 | 456 | +0.66% | 35,400 | 40億7684万 | +5.07% | 11.55 | 0.32 |
| 03/19 | 451 | 453 | 447 | 453 | 0% | 27,100 | 40億5002万 | +4.62% | 11.47 | 0.31 |
| 03/18 | 455 | 457 | 453 | 453 | -0.44% | 20,600 | 40億5002万 | +4.86% | 11.47 | 0.31 |
| 03/15 | 459 | 460 | 450 | 455 | -0.66% | 61,400 | 40億6790万 | +5.32% | 11.52 | 0.31 |
| 03/14 | 446 | 462 | 445 | 458 | +3.62% | 106,400 | 40億9472万 | +6.26% | 11.6 | 0.32 |
| 03/13 | 448 | 449 | 439 | 442 | -0.67% | 28,400 | 39億5167万 | +2.79% | 11.2 | 0.31 |
| 03/12 | 437 | 445 | 436 | 445 | +1.37% | 29,800 | 39億7849万 | +3.73% | 11.27 | 0.31 |
| 03/11 | 449 | 449 | 435 | 439 | -2.44% | 43,700 | 39億2485万 | +2.33% | 11.12 | 0.3 |
| 03/08 | 443 | 451 | 443 | 450 | +0.9% | 35,800 | 40億2320万 | +5.14% | 11.4 | 0.31 |
| 03/07 | 442 | 452 | 442 | 446 | +1.83% | 69,900 | 39億8743万 | +4.45% | 11.3 | 0.31 |
| 03/06 | 430 | 444 | 430 | 438 | +1.86% | 112,700 | 39億1591万 | +2.82% | 11.09 | 0.3 |
| 03/05 | 424 | 430 | 422 | 430 | +2.14% | 39,500 | 38億4439万 | +0.94% | 10.89 | 0.3 |
| 03/04 | 426 | 426 | 421 | 421 | -0.47% | 32,400 | 37億6392万 | -0.94% | 10.66 | 0.29 |
| 03/01 | 428 | 429 | 423 | 423 | -0.47% | 29,100 | 37億8180万 | -0.7% | 10.71 | 0.29 |
| 02/29 | 430 | 430 | 425 | 425 | -0.93% | 20,300 | 37億9969万 | 0% | 10.77 | 0.29 |
| 02/28 | 425 | 430 | 425 | 429 | +1.18% | 34,100 | 38億3545万 | +0.94% | 10.87 | 0.3 |
| 02/27 | 423 | 425 | 421 | 424 | +0.71% | 28,700 | 37億9074万 | -0.24% | 10.74 | 0.29 |
| 02/26 | 421 | 423 | 420 | 421 | 0% | 18,800 | 37億6392万 | -0.94% | 10.66 | 0.29 |
| 02/22 | 420 | 423 | 420 | 421 | +0.72% | 17,700 | 37億6392万 | -0.94% | 10.66 | 0.29 |
| 02/21 | 418 | 421 | 417 | 418 | -0.71% | 21,200 | 37億3710万 | -1.65% | 10.59 | 0.29 |
| 02/20 | 421 | 422 | 415 | 421 | 0% | 40,100 | 37億6392万 | -0.94% | 10.66 | 0.29 |
| 02/19 | 419 | 421 | 415 | 421 | +0.48% | 11,300 | 37億6392万 | -1.17% | 10.66 | 0.29 |
| 02/16 | 412 | 419 | 412 | 419 | +1.21% | 30,400 | 37億4604万 | -1.64% | 10.61 | 0.29 |
| 02/15 | 433 | 433 | 412 | 414 | -3.5% | 117,200 | 37億134万 | -3.04% | 10.49 | 0.29 |
| 02/14 | 434 | 434 | 427 | 429 | -1.15% | 52,200 | 38億3545万 | +0.47% | 10.87 | 0.3 |
| 02/13 | 432 | 435 | 429 | 434 | +1.4% | 24,800 | 38億8015万 | +1.64% | 10.99 | 0.3 |
| 02/09 | 437 | 437 | 428 | 428 | -2.06% | 38,500 | 38億2651万 | +0.23% | 10.84 | 0.3 |
| 02/08 | 440 | 440 | 433 | 437 | +0.69% | 32,800 | 39億697万 | +2.34% | 11.07 | 0.3 |
| 02/07 | 436 | 438 | 434 | 434 | -0.23% | 13,400 | 38億8015万 | +1.64% | 10.99 | 0.3 |
| 02/06 | 435 | 438 | 433 | 435 | 0% | 26,500 | 38億8909万 | +1.87% | 11.02 | 0.3 |
| 02/05 | 430 | 435 | 428 | 435 | +1.4% | 41,100 | 38億8909万 | +1.87% | 11.02 | 0.3 |
| 02/02 | 422 | 431 | 422 | 429 | +1.9% | 71,600 | 38億3545万 | +0.47% | 10.87 | 0.3 |
| 02/01 | 426 | 426 | 420 | 421 | -1.17% | 29,200 | 37億6392万 | -1.64% | 10.66 | 0.29 |
| 01/31 | 422 | 427 | 422 | 426 | +1.43% | 22,300 | 38億863万 | -0.47% | 10.79 | 0.29 |
| 01/30 | 428 | 428 | 420 | 420 | -1.87% | 104,800 | 37億5498万 | -2.1% | 10.64 | 0.29 |
| 01/29 | 424 | 428 | 424 | 428 | +1.18% | 12,900 | 38億2651万 | -0.23% | 10.84 | 0.3 |
| 01/26 | 426 | 426 | 423 | 423 | 0% | 19,800 | 37億8180万 | -1.63% | 10.71 | 0.29 |
| 01/25 | 424 | 426 | 423 | 423 | +0.24% | 23,400 | 37億8180万 | -1.63% | 10.71 | 0.29 |
| 01/24 | 422 | 424 | 420 | 422 | +0.24% | 11,500 | 37億7286万 | -2.09% | 10.69 | 0.29 |
| 01/23 | 427 | 427 | 421 | 421 | -1.41% | 22,000 | 37億6392万 | -2.32% | 10.66 | 0.29 |
| 01/22 | 421 | 427 | 421 | 427 | +2.15% | 23,900 | 38億1757万 | -1.16% | 10.82 | 0.3 |
| 01/19 | 425 | 425 | 418 | 418 | -0.71% | 41,000 | 37億3710万 | -3.24% | 10.59 | 0.29 |
| 01/18 | 425 | 425 | 421 | 421 | -0.24% | 14,000 | 37億6392万 | -2.77% | 10.66 | 0.29 |
| 01/17 | 423 | 427 | 422 | 422 | -0.24% | 36,400 | 37億7286万 | -2.76% | 10.69 | 0.29 |
| 01/16 | 431 | 431 | 423 | 423 | -1.63% | 54,900 | 37億8180万 | -2.76% | 10.71 | 0.29 |
| 01/15 | 431 | 434 | 429 | 430 | -0.46% | 26,600 | 38億4439万 | -1.38% | 10.89 | 0.3 |
| 01/12 | 435 | 435 | 427 | 432 | -0.69% | 40,700 | 38億6227万 | -1.14% | 10.94 | 0.3 |
| 01/11 | 435 | 437 | 432 | 435 | +0.46% | 46,800 | 38億8909万 | -0.46% | 11.02 | 0.3 |
| 01/10 | 430 | 435 | 430 | 433 | +0.7% | 40,800 | 38億7121万 | -1.14% | 10.97 | 0.3 |
| 01/09 | 431 | 434 | 427 | 430 | 0% | 32,300 | 38億4439万 | -2.05% | 10.89 | 0.3 |
| 01/05 | 432 | 432 | 428 | 430 | 0% | 14,300 | 38億4439万 | -2.49% | 10.89 | 0.3 |
| 01/04 | 427 | 433 | 423 | 430 | +0.47% | 27,100 | 38億4439万 | -2.71% | 10.89 | 0.3 |
| 2023 | ||||||||||
| 12/29 | 431 | 431 | 425 | 428 | -0.23% | 21,900 | 38億2651万 | -3.6% | 6.66 | 0.3 |
| 12/28 | 429 | 432 | 422 | 429 | -2.05% | 37,300 | 38億3545万 | -3.6% | 6.68 | 0.31 |
| 12/27 | 440 | 441 | 435 | 438 | -0.45% | 114,100 | 39億1591万 | -1.79% | 6.82 | 0.31 |
| 12/26 | 441 | 444 | 435 | 440 | -0.9% | 72,500 | 39億3379万 | -1.57% | 6.85 | 0.31 |
| 12/25 | 440 | 444 | 436 | 444 | +2.3% | 41,500 | 39億6955万 | -0.89% | 6.91 | 0.32 |
| 12/22 | 439 | 442 | 434 | 434 | -1.14% | 39,000 | 38億8015万 | -3.34% | 6.75 | 0.31 |
| 12/21 | 436 | 439 | 436 | 439 | +0.69% | 24,000 | 39億2485万 | -2.23% | 6.83 | 0.31 |
| 12/20 | 436 | 439 | 435 | 436 | 0% | 60,600 | 38億9803万 | -3.11% | 6.79 | 0.31 |
| 12/19 | 433 | 436 | 430 | 436 | +0.69% | 16,800 | 38億9803万 | -3.33% | 6.79 | 0.31 |
| 12/18 | 436 | 436 | 427 | 433 | -0.69% | 30,200 | 38億7121万 | -4.2% | 6.74 | 0.31 |
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 | 1,110 111 6/6 | 460 46 10/10 | 499,200 4,992,000 2/25 | - | - | +23.33% 2/25 | -34.41% 10/8 |
| 2009年 12月期 | 1,170 117 5/1 | 420 42 2/24 | 1,555,100 15,551,000 5/1 | - | - | +56.25% 4/30 | -18.41% 11/18 |
| 2010年 12月期 | 950 95 4/22 | 540 54 1/7 54 1/6 | 1,229,800 12,298,000 3/12 | 68億4598万 | 38億9140万 | +15.89% 4/13 | -15.36% 5/25 |
| 2011年 12月期 | 780 78 3/8 78 2/21 | 400 40 3/15 | 1,632,800 16,328,000 12/14 | 56億2091万 | 28億8252万 | +13.72% 12/21 | -37.53% 3/15 |
| 2012年 12月期 | 670 67 2/24 | 490 49 7/26 49 7/25 他4件 | 528,300 5,283,000 12/11 | 48億2822万 | 35億3108万 | +12.28% 12/11 | -13.01% 5/16 |
| 2013年 12月期 | 940 94 10/1 | 600 60 2/15 | 4,263,800 42,638,000 10/1 | 67億7392万 | 43億2378万 | +16.51% 10/1 | -16.8% 6/7 |
| 2014年 12月期 | 870 87 1/20 | 680 68 6/2 68 5/22 他4件 | 579,700 5,797,000 1/10 | 77億7819万 | 60億7950万 | +7.57% 11/27 | -9.3% 2/17 |
| 2015年 12月期 | 790 79 6/3 79 6/2 他3件 | 578 9/8 8/26 | 350,800 3,508,000 6/2 | 70億6295万 | 51億6757万 | +5.94% 11/12 | -17.4% 1/21 |
| 2016年 12月期 | 635 1/4 | 434 2/17 | 94,100 12/27 | 56億7718万 | 38億8015万 | +9.01% 12/12 | -17% 2/12 |
| 2017年 12月期 | 658 12/19 12/18 | 533 4/4 | 115,200 12/26 | 58億8281万 | 47億6525万 | +4.77% 11/2 | -6.78% 2/6 |
| 2018年 12月期 | 626 1/4 | 416 12/26 | 109,800 12/26 | 55億9672万 | 37億1922万 | +4.29% 9/25 | -18.58% 12/26 |
| 2019年 12月期 | 589 12/19 12/18 他2件 | 420 8/6 | 87,400 9/2 | 52億6592万 | 37億5498万 | +10% 9/20 | -11.17% 1/16 |
| 2020年 12月期 | 595 1/30 | 347 3/17 | 250,700 1/30 | 53億1956万 | 31億233万 | +9.99% 4/28 | -25.44% 3/13 |
| 2021年 12月期 | 500 3/23 | 416 12/29 | 41,800 8/3 | 44億7022万 | 37億1922万 | +3.54% 3/22 | -5.11% 7/21 |
| 2022年 12月期 | 426 2/15 | 327 9/28 | 89,600 12/21 | 38億863万 | 29億2352万 | +4.83% 10/27 | -7.38% 3/9 |
| 2023年 12月期 | 488 7/27 | 339 1/16 1/11 | 329,400 2/16 | 43億6293万 | 30億3081万 | +10.89% 7/27 | -12.01% 8/17 |
| 最新 | 435 2024/5/17 | 10,200 | 38億8909万 | -0.46% 437 | |||
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 100%（2倍）
- 2005/12/30 vs 2004/12/30
- 97%（1.97倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -23%（0.77倍）
- 2008/12/30 vs 2007/12/28
- -36%（0.64倍）
- 2009/12/30 vs 2008/12/30
- -7%（0.93倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 15%（1.15倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- -15%（0.85倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/05/17 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
327円（2022/09/28） - 33%（1.33倍）
435円（5/17）