株価チャート
株価
5/16
- 前日 (5/15)
- 455
- 始値
- 455
- 高値
- 457
- 安値
- 452
- 終値 -0.44%
- 453
- 出来高 +25%
- 2,000
乖離率
- 株価（5日）
移動平均値 - -1.31%
459 - 株価（25日）
移動平均値 - -3%
467 - 出来高（5日）
移動平均値 - -62.41%
5,320
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 455 | 457 | 452 | 453 | -0.44% | 2,000 | 51億8005万 | -3% | 7.94 | 1.21 |
| 05/15 | 455 | 457 | 454 | 455 | -0.22% | 1,600 | 52億292万 | -2.78% | 7.98 | 1.22 |
| 05/14 | 462 | 463 | 450 | 456 | -1.08% | 10,600 | 52億1436万 | -2.77% | 8 | 1.22 |
| 05/13 | 468 | 470 | 461 | 461 | -1.5% | 9,700 | 52億7153万 | -1.91% | 8.09 | 1.23 |
| 05/10 | 465 | 469 | 465 | 468 | +0.65% | 2,700 | 53億5158万 | -0.43% | 8.21 | 1.25 |
| 05/09 | 467 | 469 | 464 | 465 | -0.43% | 2,900 | 53億1727万 | -1.06% | 8.16 | 1.24 |
| 05/08 | 467 | 467 | 464 | 467 | +0.43% | 2,000 | 53億4014万 | -0.85% | 8.19 | 1.25 |
| 05/07 | 468 | 468 | 464 | 465 | -1.06% | 9,700 | 53億1727万 | -1.27% | 8.16 | 1.24 |
| 05/02 | 467 | 470 | 465 | 470 | -0.21% | 6,100 | 53億7445万 | -0.42% | 8.24 | 1.26 |
| 05/01 | 470 | 471 | 466 | 471 | 0% | 5,000 | 53億8588万 | -0.21% | 8.26 | 1.26 |
| 04/30 | 476 | 478 | 467 | 471 | +0.21% | 18,900 | 53億8588万 | -0.21% | 8.26 | 1.26 |
| 04/26 | 476 | 476 | 468 | 470 | -1.05% | 17,700 | 53億7445万 | -0.42% | 8.24 | 1.26 |
| 04/25 | 476 | 476 | 467 | 475 | +2.37% | 18,100 | 54億3162万 | +0.64% | 8.33 | 1.27 |
| 04/24 | 466 | 468 | 464 | 464 | -0.64% | 5,300 | 53億584万 | -1.69% | 8.14 | 1.24 |
| 04/23 | 466 | 468 | 459 | 467 | +0.86% | 4,000 | 53億4014万 | -1.27% | 8.19 | 1.25 |
| 04/22 | 467 | 467 | 453 | 463 | -0.86% | 16,200 | 52億9440万 | -1.91% | 8.12 | 1.24 |
| 04/19 | 467 | 467 | 460 | 467 | +0.43% | 10,400 | 53億4014万 | -1.27% | 8.19 | 1.25 |
| 04/18 | 472 | 472 | 464 | 465 | -1.48% | 13,000 | 53億1727万 | -1.48% | 8.16 | 1.24 |
| 04/17 | 472 | 472 | 466 | 472 | -0.21% | 4,400 | 53億9732万 | 0% | 8.28 | 1.26 |
| 04/16 | 470 | 476 | 463 | 473 | +0.85% | 10,700 | 54億875万 | +0.21% | 8.3 | 1.27 |
| 04/15 | 476 | 476 | 469 | 469 | -1.47% | 15,600 | 53億6301万 | -0.42% | 8.23 | 1.26 |
| 04/12 | 474 | 476 | 474 | 476 | +0.42% | 1,400 | 54億4306万 | +0.85% | 8.35 | 1.27 |
| 04/11 | 476 | 476 | 471 | 474 | -0.42% | 1,200 | 54億2019万 | +0.42% | 8.31 | 1.27 |
| 04/10 | 473 | 476 | 472 | 476 | +0.42% | 3,600 | 54億4306万 | +0.63% | 8.35 | 1.27 |
| 04/09 | 471 | 476 | 470 | 474 | +0.64% | 2,200 | 54億2019万 | +0.21% | 8.31 | 1.27 |
| 04/08 | 473 | 473 | 460 | 471 | +0.64% | 12,600 | 53億8588万 | -0.42% | 8.26 | 1.26 |
| 04/05 | 488 | 488 | 468 | 468 | -1.68% | 14,800 | 53億5158万 | -1.06% | 8.21 | 1.25 |
| 04/04 | 480 | 480 | 471 | 476 | -0.83% | 7,900 | 54億4306万 | +0.63% | 8.35 | 1.27 |
| 04/03 | 472 | 494 | 472 | 480 | +1.69% | 21,000 | 54億8880万 | +1.48% | 8.42 | 1.28 |
| 04/02 | 473 | 477 | 469 | 472 | 0% | 4,500 | 53億9732万 | -0.21% | 8.28 | 1.26 |
| 04/01 | 480 | 481 | 472 | 472 | -1.46% | 8,800 | 53億9732万 | -0.21% | 8.28 | 1.26 |
| 03/29 | 477 | 479 | 477 | 479 | +1.05% | 2,800 | 54億7736万 | +1.27% | 8.4 | 1.28 |
| 03/28 | 470 | 480 | 470 | 474 | 0% | 3,800 | 54億2019万 | +0.42% | 8.31 | 1.27 |
| 03/27 | 480 | 480 | 471 | 474 | -0.21% | 5,600 | 54億2019万 | +0.64% | 8.31 | 1.27 |
| 03/26 | 477 | 478 | 466 | 475 | -0.63% | 5,100 | 54億3162万 | +1.06% | 8.33 | 1.27 |
| 03/25 | 478 | 478 | 476 | 478 | +0.21% | 6,500 | 54億6593万 | +1.92% | 8.38 | 1.28 |
| 03/22 | 474 | 480 | 469 | 477 | +0.63% | 11,100 | 54億5449万 | +1.92% | 8.37 | 1.28 |
| 03/21 | 474 | 474 | 470 | 474 | +1.07% | 5,600 | 54億2019万 | +1.5% | 8.31 | 1.27 |
| 03/19 | 466 | 469 | 466 | 469 | +1.08% | 4,100 | 53億6301万 | +0.43% | 8.23 | 1.26 |
| 03/18 | 468 | 468 | 464 | 464 | -0.22% | 1,900 | 53億584万 | -0.43% | 8.14 | 1.24 |
| 03/15 | 464 | 466 | 463 | 465 | +0.65% | 2,500 | 53億1727万 | -0.43% | 8.16 | 1.24 |
| 03/14 | 465 | 466 | 462 | 462 | -0.22% | 1,400 | 52億8297万 | -1.07% | 8.1 | 1.24 |
| 03/13 | 465 | 467 | 461 | 463 | +0.43% | 1,800 | 52億9440万 | -0.86% | 8.12 | 1.24 |
| 03/12 | 462 | 465 | 458 | 461 | -0.22% | 10,500 | 52億7153万 | -1.28% | 8.09 | 1.23 |
| 03/11 | 478 | 478 | 461 | 462 | -3.35% | 20,800 | 52億8297万 | -1.28% | 8.1 | 1.24 |
| 03/08 | 492 | 492 | 475 | 478 | -1.85% | 27,600 | 54億6593万 | +2.14% | 8.38 | 1.28 |
| 03/07 | 486 | 495 | 480 | 487 | -0.2% | 17,500 | 55億6884万 | +4.06% | 8.54 | 1.3 |
| 03/06 | 485 | 489 | 482 | 488 | +0.62% | 9,000 | 55億8028万 | +4.27% | 8.56 | 1.31 |
| 03/05 | 478 | 488 | 475 | 485 | +1.68% | 33,300 | 55億4597万 | +3.85% | 8.51 | 1.3 |
| 03/04 | 471 | 477 | 471 | 477 | +1.49% | 10,700 | 54億5449万 | +2.14% | 8.37 | 1.28 |
| 03/01 | 468 | 473 | 468 | 470 | 0% | 7,700 | 53億7445万 | +0.64% | 8.24 | 1.26 |
| 02/29 | 473 | 473 | 468 | 470 | -0.63% | 7,300 | 53億7445万 | +0.64% | 8.24 | 1.26 |
| 02/28 | 481 | 481 | 464 | 473 | -2.07% | 11,100 | 54億875万 | +1.28% | 8.3 | 1.27 |
| 02/27 | 478 | 485 | 472 | 483 | +2.99% | 52,900 | 55億2310万 | +3.43% | 8.47 | 1.29 |
| 02/26 | 465 | 470 | 465 | 469 | +1.52% | 7,700 | 53億6301万 | +0.43% | 8.23 | 1.26 |
| 02/22 | 463 | 465 | 460 | 462 | +0.65% | 7,600 | 52億8297万 | -1.28% | 8.1 | 1.24 |
| 02/21 | 454 | 461 | 454 | 459 | +1.32% | 3,800 | 52億4866万 | -1.92% | 8.05 | 1.23 |
| 02/20 | 450 | 459 | 450 | 453 | -0.88% | 8,800 | 51億8005万 | -3.41% | 7.94 | 1.21 |
| 02/19 | 446 | 460 | 446 | 457 | +1.33% | 4,400 | 52億2579万 | -2.77% | 8.01 | 1.22 |
| 02/16 | 443 | 457 | 443 | 451 | +2.04% | 3,600 | 51億5718万 | -4.25% | 7.91 | 1.21 |
| 02/15 | 455 | 455 | 441 | 442 | -2.86% | 26,800 | 50億5427万 | -6.55% | 7.75 | 1.18 |
| 02/14 | 461 | 463 | 454 | 455 | -1.3% | 23,800 | 52億292万 | -4.01% | 7.98 | 1.22 |
| 02/13 | 469 | 485 | 460 | 461 | -0.86% | 43,900 | 52億7153万 | -2.95% | 8.09 | 1.23 |
| 02/09 | 471 | 471 | 464 | 465 | -1.27% | 6,100 | 53億1727万 | -2.31% | 8.16 | 1.24 |
| 02/08 | 471 | 471 | 465 | 471 | 0% | 3,600 | 53億8588万 | -1.26% | 8.26 | 1.26 |
| 02/07 | 466 | 471 | 465 | 471 | +1.07% | 4,300 | 53億8588万 | -1.26% | 8.26 | 1.26 |
| 02/06 | 470 | 472 | 465 | 466 | -1.06% | 19,700 | 53億2871万 | -2.31% | 8.17 | 1.25 |
| 02/05 | 476 | 476 | 471 | 471 | -0.84% | 10,500 | 53億8588万 | -1.46% | 8.26 | 1.26 |
| 02/02 | 470 | 477 | 468 | 475 | +0.64% | 10,400 | 54億3162万 | -1.04% | 8.33 | 1.27 |
| 02/01 | 472 | 472 | 469 | 472 | 0% | 3,600 | 53億9732万 | -1.87% | 8.28 | 1.26 |
| 01/31 | 473 | 474 | 469 | 472 | -0.42% | 8,400 | 53億9732万 | -2.07% | 8.28 | 1.26 |
| 01/30 | 476 | 476 | 473 | 474 | -0.21% | 8,500 | 54億2019万 | -1.86% | 8.31 | 1.27 |
| 01/29 | 479 | 479 | 475 | 475 | 0% | 10,100 | 54億3162万 | -1.86% | 8.33 | 1.27 |
| 01/26 | 477 | 478 | 474 | 475 | -0.21% | 6,500 | 54億3162万 | -2.06% | 8.33 | 1.27 |
| 01/25 | 479 | 479 | 472 | 476 | -0.21% | 18,500 | 54億4306万 | -2.06% | 8.35 | 1.27 |
| 01/24 | 475 | 477 | 475 | 477 | +0.21% | 4,600 | 54億5449万 | -1.85% | 8.37 | 1.28 |
| 01/23 | 477 | 479 | 472 | 476 | -0.63% | 8,500 | 54億4306万 | -2.26% | 8.35 | 1.27 |
| 01/22 | 476 | 479 | 476 | 479 | +0.63% | 3,200 | 54億7736万 | -1.84% | 8.4 | 1.28 |
| 01/19 | 477 | 478 | 474 | 476 | -0.21% | 7,300 | 54億4306万 | -2.46% | 8.35 | 1.27 |
| 01/18 | 477 | 482 | 476 | 477 | -1.04% | 3,800 | 54億5449万 | -2.45% | 8.37 | 1.28 |
| 01/17 | 482 | 483 | 476 | 482 | -0.21% | 7,900 | 55億1167万 | -1.63% | 8.45 | 1.29 |
| 01/16 | 480 | 484 | 474 | 483 | +0.63% | 12,800 | 55億2310万 | -1.63% | 8.47 | 1.29 |
| 01/15 | 473 | 485 | 473 | 480 | +0.21% | 11,200 | 54億8880万 | -2.44% | 8.42 | 1.28 |
| 01/12 | 485 | 486 | 475 | 479 | -1.24% | 14,800 | 54億7736万 | -2.84% | 8.4 | 1.28 |
| 01/11 | 485 | 489 | 482 | 485 | -0.82% | 7,100 | 55億4597万 | -2.02% | 8.51 | 1.3 |
| 01/10 | 480 | 489 | 478 | 489 | +2.09% | 9,800 | 55億9171万 | -1.41% | 8.58 | 1.31 |
| 01/09 | 490 | 490 | 477 | 479 | -1.24% | 22,900 | 54億7736万 | -3.82% | 8.4 | 1.28 |
| 01/05 | 473 | 488 | 467 | 485 | +3.19% | 23,100 | 55億4597万 | -2.81% | 8.51 | 1.3 |
| 01/04 | 457 | 475 | 455 | 470 | -0.21% | 29,900 | 53億7445万 | -6.19% | 8.24 | 1.26 |
| 2023 | ||||||||||
| 12/29 | 472 | 478 | 471 | 471 | -1.67% | 19,400 | 53億8588万 | -6.18% | 10.34 | 1.21 |
| 12/28 | 482 | 482 | 474 | 479 | -4.77% | 33,500 | 54億7736万 | -4.96% | 10.51 | 1.24 |
| 12/27 | 505 | 510 | 500 | 503 | -0.4% | 64,000 | 57億5180万 | -0.2% | 11.04 | 1.3 |
| 12/26 | 506 | 506 | 502 | 505 | +0.4% | 15,400 | 57億7467万 | +0.6% | 11.08 | 1.3 |
| 12/25 | 501 | 507 | 499 | 503 | +0.2% | 11,100 | 57億5180万 | +0.4% | 11.04 | 1.3 |
| 12/22 | 505 | 507 | 496 | 502 | -0.4% | 19,600 | 57億4037万 | +0.4% | 11.02 | 1.29 |
| 12/21 | 500 | 506 | 499 | 504 | +1.2% | 25,900 | 57億6324万 | +1.2% | 11.06 | 1.3 |
| 12/20 | 498 | 506 | 498 | 498 | 0% | 7,200 | 56億9463万 | +0.2% | 10.93 | 1.28 |
| 12/19 | 492 | 508 | 492 | 498 | +0.61% | 14,600 | 56億9463万 | +0.61% | 10.93 | 1.28 |
| 12/18 | 488 | 505 | 487 | 495 | +1.64% | 14,400 | 56億6032万 | +0.2% | 10.86 | 1.28 |
| 12/15 | 489 | 493 | 485 | 487 | -0.81% | 15,900 | 55億6884万 | -1.22% | 10.69 | 1.26 |
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 | 110 110,000 1/10 | 13 12,500 10/31 | 193,000 193 10/7 | - | - | +73.61% 12/25 | -40.87% 10/16 |
| 2009年 12月期 | 38 38,400 3/2 | 16 16,400 3/18 | 76,000 76 1/8 | - | - | +36.41% 4/28 | -37.11% 3/19 |
| 2010年 12月期 | 45 45,000 4/23 | 28 27,800 11/10 | 120,000 120 11/24 | 5億886万 | 3億1436万 | +48.42% 2/10 | -18.23% 10/1 |
| 2011年 12月期 | 73 72,500 2/23 | 30 30,100 1/21 30,000 1/14 他3件 | 333,000 333 2/22 | 8億1983万 | 3億3924万 | +65.91% 2/23 | -31.78% 3/15 |
| 2012年 12月期 | 250 250,000 11/29 | 43 43,850 1/23 43,400 1/20 他2件 | 1,027,000 1,027 3/14 | 28億2700万 | 4億8963万 | +124.02% 2/29 | -27.77% 5/15 |
| 2013年 12月期 | 474 4/9 | 172 1/23 | 902,300 1/31 | 53億5999万 | 19億4497万 | +32.1% 4/8 | -24.45% 6/26 |
| 2014年 12月期 | 285 3/24 3/19 | 184 2/4 | 1,040,600 3/20 | 32億2278万 | 20億8067万 | +38.83% 3/19 | -11.72% 10/16 |
| 2015年 12月期 | 345 3/4 | 201 8/25 | 3,314,900 3/3 | 39億126万 | 22億7290万 | +34.8% 3/3 | -19.15% 8/24 |
| 2016年 12月期 | 429 5/24 | 235 2/12 | 1,329,700 5/24 | 48億5113万 | 26億5738万 | +21.8% 3/17 | -11.71% 2/12 |
| 2017年 12月期 | 415 12/21 | 330 1/31 | 87,400 12/27 | 46億9282万 | 37億3164万 | +7.74% 10/5 | -9.22% 2/6 |
| 2018年 12月期 | 425 1/10 | 302 12/26 | 200,000 1/10 | 48億590万 | 34億2619万 | +3.82% 5/21 | -16.76% 12/26 |
| 2019年 12月期 | 393 7/30 | 285 5/21 | 2,350,800 7/30 | 44億5858万 | 32億3332万 | +19.87% 7/30 | -9.05% 1/8 |
| 2020年 12月期 | 382 1/27 | 201 3/17 | 86,000 1/27 | 43億3379万 | 22億8034万 | +12.47% 5/26 | -29.86% 3/13 |
| 2021年 12月期 | 412 7/27 | 303 1/22 | 785,500 7/27 | 46億7414万 | 34億3753万 | +6.88% 2/24 | -7.41% 1/6 |
| 2022年 12月期 | 397 12/16 | 328 3/8 | 70,900 12/22 | 45億396万 | 37億2116万 | +5.56% 3/28 | -9.44% 1/4 |
| 2023年 12月期 | 543 11/1 | 339 1/4 | 312,900 9/26 | 62億920万 | 38億4595万 | +18.94% 9/28 | -8.71% 11/13 |
| 最新 | 453 2024/5/16 | 2,000 | 51億8005万 | -3% 467 | |||
年間値上がり率
- 2008/12/30 vs 2007/12/28
- -72%（0.28倍）
- 2009/12/30 vs 2008/12/30
- -2%（0.98倍）
- 2010/12/29 vs 2009/12/30
- 13%（1.13倍）
- 2011/12/27 vs 2010/12/29
- 46%（1.46倍）
- 2012/12/28 vs 2011/12/27
- 294%（3.94倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- 31%（1.31倍）
- 2017/12/29 vs 2016/12/30
- 6%（1.06倍）
- 2018/12/28 vs 2017/12/29
- -15%（0.85倍）
- 2019/12/30 vs 2018/12/28
- 10%（1.1倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 33%（1.33倍）
- 2024/05/16 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
13円（2008/10/31） - 3524%（36.24倍）
453円（5/16）