株価チャート
株価
5/17
- 前日 (5/16)
- 1,172
- 始値
- 1,179
- 高値
- 1,194
- 安値
- 1,170
- 終値 +1.37%
- 1,188
- 出来高 -52.14%
- 34,600
乖離率
- 株価（5日）
移動平均値 - -1.9%
1,211 - 株価（25日）
移動平均値 - -7.76%
1,288 - 出来高（5日）
移動平均値 - -62.21%
91,560
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 | 1,179 | 1,194 | 1,170 | 1,188 | +1.37% | 34,600 | 226億241万 | -7.76% | 11.09 | 2.47 |
| 05/16 | 1,195 | 1,200 | 1,168 | 1,172 | -1.18% | 72,300 | 222億9800万 | -9.36% | 10.94 | 2.43 |
| 05/15 | 1,203 | 1,209 | 1,178 | 1,186 | -1.41% | 127,200 | 225億6436万 | -8.63% | 11.07 | 2.46 |
| 05/14 | 1,210 | 1,237 | 1,186 | 1,203 | -7.82% | 181,500 | 228億8779万 | -7.6% | 11.23 | 2.5 |
| 05/13 | 1,302 | 1,305 | 1,292 | 1,305 | +0.08% | 42,200 | 248億2840万 | 0% | 12.18 | 2.71 |
| 05/10 | 1,305 | 1,309 | 1,298 | 1,304 | +0.69% | 34,100 | 248億938万 | 0% | 12.17 | 2.71 |
| 05/09 | 1,319 | 1,321 | 1,290 | 1,295 | -0.99% | 96,300 | 246億3815万 | -0.61% | 12.08 | 2.69 |
| 05/08 | 1,314 | 1,324 | 1,308 | 1,308 | -0.38% | 24,300 | 248億8548万 | +0.38% | 12.21 | 2.72 |
| 05/07 | 1,322 | 1,328 | 1,313 | 1,313 | -0.68% | 32,100 | 249億8061万 | +0.92% | 12.25 | 2.73 |
| 05/02 | 1,325 | 1,325 | 1,315 | 1,322 | -0.45% | 32,800 | 251億5184万 | +1.93% | 12.34 | 2.74 |
| 05/01 | 1,325 | 1,333 | 1,321 | 1,328 | +0.23% | 35,100 | 252億6599万 | +2.63% | 12.39 | 2.76 |
| 04/30 | 1,323 | 1,328 | 1,309 | 1,325 | +0.68% | 49,800 | 252億892万 | +2.71% | 12.36 | 2.75 |
| 04/26 | 1,317 | 1,323 | 1,310 | 1,316 | -0.15% | 43,600 | 250億3768万 | +2.25% | 12.28 | 2.73 |
| 04/25 | 1,316 | 1,328 | 1,316 | 1,318 | -0.15% | 38,000 | 250億7574万 | +2.73% | 12.3 | 2.74 |
| 04/24 | 1,324 | 1,328 | 1,313 | 1,320 | 0% | 54,600 | 251億1379万 | +3.29% | 12.32 | 2.74 |
| 04/23 | 1,295 | 1,321 | 1,291 | 1,320 | +2.33% | 54,100 | 251億1379万 | +3.69% | 12.32 | 2.74 |
| 04/22 | 1,298 | 1,308 | 1,281 | 1,290 | +1.34% | 66,100 | 245億4302万 | +1.82% | 12.04 | 2.68 |
| 04/19 | 1,291 | 1,291 | 1,261 | 1,273 | -1.24% | 45,900 | 242億1958万 | +0.79% | 11.88 | 2.64 |
| 04/18 | 1,279 | 1,294 | 1,276 | 1,289 | +1.02% | 29,300 | 245億2399万 | +2.3% | 12.03 | 2.68 |
| 04/17 | 1,288 | 1,293 | 1,273 | 1,276 | -0.93% | 30,000 | 242億7666万 | +1.59% | 11.91 | 2.65 |
| 04/16 | 1,315 | 1,315 | 1,284 | 1,288 | -2.57% | 49,000 | 245億497万 | +2.79% | 12.02 | 2.67 |
| 04/15 | 1,303 | 1,324 | 1,300 | 1,322 | +1.38% | 32,100 | 251億5184万 | +5.84% | 12.34 | 2.74 |
| 04/12 | 1,313 | 1,316 | 1,299 | 1,304 | -0.84% | 45,000 | 248億938万 | +4.82% | 12.17 | 2.71 |
| 04/11 | 1,321 | 1,321 | 1,307 | 1,315 | -0.83% | 32,200 | 250億1866万 | +6.13% | 12.27 | 2.73 |
| 04/10 | 1,313 | 1,329 | 1,311 | 1,326 | +1.07% | 44,200 | 252億2794万 | +7.37% | 12.37 | 2.75 |
| 04/09 | 1,300 | 1,322 | 1,290 | 1,312 | +1.39% | 43,200 | 249億6158万 | +6.75% | 12.24 | 2.72 |
| 04/08 | 1,284 | 1,300 | 1,273 | 1,294 | +1.73% | 81,900 | 246億1912万 | +5.72% | 12.08 | 2.69 |
| 04/05 | 1,275 | 1,277 | 1,270 | 1,272 | -1.09% | 38,800 | 242億56万 | +4.26% | 11.87 | 2.64 |
| 04/04 | 1,297 | 1,297 | 1,284 | 1,286 | 0% | 56,900 | 244億6692万 | +5.67% | 12 | 2.67 |
| 04/03 | 1,281 | 1,297 | 1,277 | 1,286 | +0.31% | 74,200 | 244億6692万 | +5.93% | 12 | 2.67 |
| 04/02 | 1,285 | 1,291 | 1,270 | 1,282 | -0.54% | 96,800 | 243億9081万 | +5.86% | 11.96 | 2.66 |
| 04/01 | 1,296 | 1,296 | 1,269 | 1,289 | +2.55% | 119,700 | 245億2399万 | +6.71% | 12.03 | 2.68 |
| 03/29 | 1,235 | 1,257 | 1,228 | 1,257 | +2.7% | 50,500 | 239億1517万 | +4.32% | 11.73 | 2.61 |
| 03/28 | 1,241 | 1,241 | 1,222 | 1,224 | -1.29% | 39,600 | 232億8733万 | +1.75% | 11.42 | 2.54 |
| 03/27 | 1,250 | 1,250 | 1,231 | 1,240 | +0.24% | 66,300 | 235億9174万 | +3.08% | 11.57 | 2.57 |
| 03/26 | 1,234 | 1,247 | 1,224 | 1,237 | +0.16% | 60,600 | 235億3466万 | +2.91% | 11.54 | 2.57 |
| 03/25 | 1,218 | 1,238 | 1,209 | 1,235 | +1.4% | 75,000 | 234億9661万 | +2.92% | 11.52 | 2.56 |
| 03/22 | 1,200 | 1,218 | 1,196 | 1,218 | +2.1% | 81,600 | 231億7318万 | +1.75% | 11.37 | 2.53 |
| 03/21 | 1,204 | 1,204 | 1,180 | 1,193 | +0.51% | 103,300 | 226億9754万 | -0.08% | 11.13 | 2.48 |
| 03/19 | 1,182 | 1,192 | 1,173 | 1,187 | +0.76% | 58,700 | 225億8338万 | -0.42% | 11.08 | 2.46 |
| 03/18 | 1,199 | 1,204 | 1,173 | 1,178 | -1.42% | 194,300 | 224億1215万 | -1.01% | 10.99 | 2.45 |
| 03/15 | 1,188 | 1,198 | 1,185 | 1,195 | +0.59% | 35,200 | 227億3559万 | +0.59% | 11.15 | 2.48 |
| 03/14 | 1,185 | 1,193 | 1,182 | 1,188 | -0.17% | 16,700 | 226億241万 | +0.17% | 11.09 | 2.47 |
| 03/13 | 1,201 | 1,201 | 1,180 | 1,190 | -0.83% | 15,600 | 226億4046万 | +0.51% | 11.11 | 2.47 |
| 03/12 | 1,185 | 1,200 | 1,181 | 1,200 | +1.27% | 9,500 | 228億3072万 | +1.44% | 11.2 | 2.49 |
| 03/11 | 1,196 | 1,196 | 1,178 | 1,185 | -0.92% | 31,500 | 225億4533万 | +0.34% | 11.06 | 2.46 |
| 03/08 | 1,194 | 1,206 | 1,192 | 1,196 | -0.17% | 27,700 | 227億5461万 | +1.36% | 11.16 | 2.48 |
| 03/07 | 1,210 | 1,214 | 1,194 | 1,198 | -0.33% | 20,000 | 227億9266万 | +1.61% | 11.18 | 2.49 |
| 03/06 | 1,188 | 1,208 | 1,184 | 1,202 | +0.84% | 26,700 | 228億6877万 | +2.12% | 11.22 | 2.5 |
| 03/05 | 1,182 | 1,206 | 1,180 | 1,192 | +1.02% | 42,100 | 226億7851万 | +1.45% | 11.12 | 2.47 |
| 03/04 | 1,188 | 1,191 | 1,180 | 1,180 | -1.09% | 30,900 | 224億5020万 | +0.51% | 11.01 | 2.45 |
| 03/01 | 1,201 | 1,202 | 1,183 | 1,193 | -0.58% | 31,600 | 226億9754万 | +1.71% | 11.13 | 2.48 |
| 02/29 | 1,218 | 1,220 | 1,198 | 1,200 | -1.07% | 42,300 | 228億3072万 | +2.48% | 11.2 | 2.49 |
| 02/28 | 1,210 | 1,227 | 1,207 | 1,213 | +0.25% | 36,000 | 230億7805万 | +3.85% | 11.32 | 2.52 |
| 02/27 | 1,208 | 1,214 | 1,198 | 1,210 | +0.75% | 30,500 | 230億2097万 | +3.86% | 11.29 | 2.51 |
| 02/26 | 1,215 | 1,226 | 1,201 | 1,201 | -0.5% | 49,300 | 228億4974万 | +3.45% | 11.21 | 2.49 |
| 02/22 | 1,208 | 1,210 | 1,190 | 1,207 | -0.25% | 62,100 | 229億6389万 | +4.23% | 11.26 | 2.51 |
| 02/21 | 1,222 | 1,231 | 1,203 | 1,210 | -1.47% | 43,300 | 230億2097万 | +4.94% | 11.29 | 2.51 |
| 02/20 | 1,216 | 1,234 | 1,204 | 1,228 | +1.24% | 69,000 | 233億6343万 | +6.88% | 11.46 | 2.55 |
| 02/19 | 1,191 | 1,219 | 1,186 | 1,213 | +2.36% | 66,000 | 230億7805万 | +5.85% | 11.32 | 2.52 |
| 02/16 | 1,171 | 1,185 | 1,163 | 1,185 | +2.51% | 105,100 | 225億4533万 | +3.77% | 11.06 | 2.46 |
| 02/15 | 1,160 | 1,185 | 1,142 | 1,156 | +1.58% | 122,500 | 219億9359万 | +1.49% | 10.79 | 2.4 |
| 02/14 | 1,200 | 1,204 | 1,138 | 1,138 | -1.13% | 188,300 | 216億5113万 | 0% | 10.62 | 2.36 |
| 02/13 | 1,167 | 1,167 | 1,145 | 1,151 | +0.96% | 57,300 | 218億9846万 | +1.14% | 10.74 | 2.39 |
| 02/09 | 1,143 | 1,148 | 1,136 | 1,140 | +0.18% | 31,200 | 216億8918万 | +0.35% | 10.64 | 2.37 |
| 02/08 | 1,137 | 1,139 | 1,127 | 1,138 | -0.52% | 29,800 | 216億5113万 | +0.18% | 10.62 | 2.36 |
| 02/07 | 1,141 | 1,145 | 1,135 | 1,144 | +0.88% | 17,000 | 217億6528万 | +0.79% | 10.68 | 2.37 |
| 02/06 | 1,161 | 1,161 | 1,134 | 1,134 | -1.73% | 57,200 | 215億7503万 | +0.09% | 10.58 | 2.35 |
| 02/05 | 1,158 | 1,163 | 1,154 | 1,154 | -0.09% | 31,500 | 219億5554万 | +1.76% | 10.77 | 2.4 |
| 02/02 | 1,163 | 1,163 | 1,148 | 1,155 | +0.09% | 23,000 | 219億7456万 | +1.94% | 10.78 | 2.4 |
| 02/01 | 1,166 | 1,168 | 1,154 | 1,154 | -1.11% | 39,000 | 219億5554万 | +1.94% | 10.77 | 2.4 |
| 01/31 | 1,157 | 1,167 | 1,155 | 1,167 | +0.86% | 17,500 | 222億287万 | +3.18% | 10.89 | 2.42 |
| 01/30 | 1,165 | 1,165 | 1,155 | 1,157 | -0.26% | 28,300 | 220億1261万 | +2.39% | 10.8 | 2.4 |
| 01/29 | 1,169 | 1,169 | 1,155 | 1,160 | 0% | 18,400 | 220億6969万 | +2.75% | 10.83 | 2.41 |
| 01/26 | 1,164 | 1,169 | 1,156 | 1,160 | -0.34% | 28,400 | 220億6969万 | +2.93% | 10.83 | 2.41 |
| 01/25 | 1,146 | 1,170 | 1,146 | 1,164 | +1.93% | 119,200 | 221億4579万 | +3.37% | 10.86 | 2.42 |
| 01/24 | 1,125 | 1,145 | 1,122 | 1,142 | +1.96% | 64,600 | 217億2723万 | +1.51% | 10.66 | 2.37 |
| 01/23 | 1,128 | 1,139 | 1,115 | 1,120 | -1.58% | 108,600 | 213億867万 | -0.44% | 10.45 | 2.33 |
| 01/22 | 1,125 | 1,143 | 1,124 | 1,138 | +1.7% | 59,300 | 216億5113万 | +1.16% | 10.62 | 2.36 |
| 01/19 | 1,105 | 1,124 | 1,105 | 1,119 | +1.18% | 46,700 | 212億8964万 | -0.53% | 10.44 | 2.32 |
| 01/18 | 1,100 | 1,112 | 1,100 | 1,106 | +0.64% | 47,700 | 210億4231万 | -1.78% | 10.32 | 2.3 |
| 01/17 | 1,115 | 1,115 | 1,098 | 1,099 | -1.26% | 127,600 | 209億913万 | -2.4% | 10.26 | 2.28 |
| 01/16 | 1,130 | 1,132 | 1,109 | 1,113 | -1.85% | 73,200 | 211億7549万 | -1.33% | 10.39 | 2.31 |
| 01/15 | 1,117 | 1,139 | 1,117 | 1,134 | +1.52% | 57,000 | 215億7503万 | +0.44% | 10.58 | 2.35 |
| 01/12 | 1,124 | 1,126 | 1,109 | 1,117 | -0.36% | 58,000 | 212億5159万 | -0.98% | 10.42 | 2.32 |
| 01/11 | 1,132 | 1,133 | 1,120 | 1,121 | -0.36% | 66,400 | 213億2769万 | -0.71% | 10.46 | 2.33 |
| 01/10 | 1,139 | 1,139 | 1,117 | 1,125 | -0.44% | 90,300 | 214億380万 | -0.35% | 10.5 | 2.34 |
| 01/09 | 1,124 | 1,135 | 1,119 | 1,130 | +1.16% | 66,500 | 214億9892万 | +0.09% | 10.55 | 2.35 |
| 01/05 | 1,123 | 1,129 | 1,114 | 1,117 | -0.53% | 51,100 | 212億5159万 | -0.98% | 10.42 | 2.32 |
| 01/04 | 1,120 | 1,132 | 1,116 | 1,123 | +0.36% | 65,900 | 213億6574万 | -0.44% | 10.48 | 2.33 |
| 2023 | ||||||||||
| 12/29 | 1,101 | 1,119 | 1,099 | 1,119 | +1.73% | 48,700 | 212億8964万 | -0.71% | 10.92 | 2.3 |
| 12/28 | 1,115 | 1,122 | 1,095 | 1,100 | -4.1% | 143,500 | 209億2816万 | -2.48% | 10.73 | 2.26 |
| 12/27 | 1,142 | 1,149 | 1,135 | 1,147 | +1.15% | 50,300 | 218億2236万 | +1.59% | 11.19 | 2.35 |
| 12/26 | 1,131 | 1,136 | 1,131 | 1,134 | +0.35% | 25,300 | 215億7503万 | +0.53% | 11.07 | 2.33 |
| 12/25 | 1,142 | 1,142 | 1,127 | 1,130 | -0.26% | 54,800 | 214億9892万 | +0.27% | 11.03 | 2.32 |
| 12/22 | 1,134 | 1,135 | 1,125 | 1,133 | -0.26% | 40,300 | 215億5600万 | +0.53% | 11.06 | 2.32 |
| 12/21 | 1,130 | 1,140 | 1,128 | 1,136 | +0.44% | 25,400 | 216億1308万 | +0.89% | 11.09 | 2.33 |
| 12/20 | 1,130 | 1,138 | 1,129 | 1,131 | +0.44% | 30,100 | 215億1795万 | +0.53% | 11.04 | 2.32 |
| 12/19 | 1,125 | 1,134 | 1,111 | 1,126 | -0.53% | 64,100 | 214億2282万 | +0.09% | 10.99 | 2.31 |
| 12/18 | 1,131 | 1,132 | 1,121 | 1,132 | -0.09% | 28,500 | 215億3697万 | +0.71% | 11.05 | 2.32 |
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 | |
| 2011年 12月期 | 381 6,100 12/21 | 98 1,570 10/24 | 20,492,800 1,280,800 10/21 | 50億7825万 | 13億702万 | +107.23% 12/20 | -17.86% 1/23 |
| 2012年 12月期 | 607 2,429 11/5 | 194 3,100 1/19 | 5,481,600 342,600 1/30 | 80億8857万 | 25億8075万 | +46.83% 11/5 | -18.94% 5/28 |
| 2013年 12月期 | 685 1,369 5/13 | 391 781 6/27 | 623,000 311,500 4/9 | 91億1754万 | 52億146万 | +15.45% 3/21 | -23.25% 6/27 |
| 2014年 12月期 | 1,503 3,005 11/27 | 431 861 2/4 | 1,530,000 765,000 11/27 | 276億633万 | 78億6540万 | +31.93% 9/1 | -5.27% 2/6 |
| 2015年 12月期 | 2,370 8/12 | 1,065 11/11 | 689,500 11/27 | 444億1190万 | 200億9356万 | +22.34% 4/3 | -30.61% 9/8 |
| 2016年 12月期 | 1,965 3/15 | 1,100 1/21 | 771,600 2/9 | 371億8251万 | 206億1312万 | +26.68% 2/22 | -16.1% 6/24 |
| 2017年 12月期 | 1,693 12/28 12/21 | 1,244 4/13 | 338,900 2/15 | 322億1034万 | 236億6784万 | +10.3% 12/21 | -10.49% 2/7 |
| 2018年 12月期 | 1,853 1/23 | 812 12/25 | 1,097,100 11/16 | 352億5443万 | 154億4878万 | +9.17% 4/6 | -23.56% 11/16 |
| 2019年 12月期 | 1,543 10/7 | 709 3/7 | 887,000 2/13 | 293億5650万 | 134億8915万 | +16.7% 5/21 | -13.95% 2/13 |
| 2020年 12月期 | 1,464 11/6 | 811 3/19 | 216,400 3/13 | 278億5347万 | 154億2976万 | +19.68% 6/9 | -30.44% 3/13 |
| 2021年 12月期 | 1,360 7/13 | 990 12/27 | 226,400 11/18 | 258億7481万 | 188億3534万 | +9.26% 2/9 | -8.9% 11/30 |
| 2022年 12月期 | 1,067 3/23 | 918 1/27 1/21 | 126,300 7/28 | 203億31万 | 174億6550万 | +5.99% 2/17 | -4.17% 4/25 |
| 2023年 12月期 | 1,173 9/25 | 980 2/22 | 172,100 7/28 | 223億1702万 | 186億4508万 | +7.01% 4/4 | -3.49% 6/1 |
| 最新 | 1,188 2024/5/17 | 34,600 | 226億241万 | -7.76% 1,288 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- 77%（1.77倍）
- 2013/12/30 vs 2012/12/28
- 8%（1.08倍）
- 2014/12/30 vs 2013/12/30
- 145%（2.45倍）
- 2015/12/30 vs 2014/12/30
- 15%（1.15倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 26%（1.26倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/05/17 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
98円（2011/10/24） - 1111%（12.11倍）
1,188円（5/17）