株価チャート
株価
5/17
- 前日 (5/16)
- 1,297
- 始値
- 1,280
- 高値
- 1,303
- 安値
- 1,280
- 終値 -0.46%
- 1,291
- 出来高 -65.22%
- 9,600
乖離率
- 株価（5日）
移動平均値 - -0.69%
1,300 - 株価（25日）
移動平均値 - -4.93%
1,358 - 出来高（5日）
移動平均値 - -76.69%
41,180
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 | 1,280 | 1,303 | 1,280 | 1,291 | -0.46% | 9,600 | 287億8955万 | -4.93% | 7.67 | 0.6 |
| 05/16 | 1,286 | 1,303 | 1,281 | 1,297 | +1.97% | 27,600 | 289億2335万 | -4.7% | 7.7 | 0.61 |
| 05/15 | 1,333 | 1,333 | 1,272 | 1,272 | -4.22% | 63,900 | 283億6585万 | -6.68% | 7.55 | 0.6 |
| 05/14 | 1,313 | 1,328 | 1,309 | 1,328 | +1.37% | 29,100 | 296億1466万 | -2.71% | 7.89 | 0.62 |
| 05/13 | 1,350 | 1,350 | 1,293 | 1,310 | -4.93% | 75,700 | 292億1326万 | -4.03% | 7.78 | 0.61 |
| 05/10 | 1,399 | 1,402 | 1,371 | 1,378 | -1.5% | 22,200 | 307億2967万 | +1.03% | 8.18 | 0.65 |
| 05/09 | 1,391 | 1,406 | 1,391 | 1,399 | +0.29% | 15,400 | 311億9797万 | +2.79% | 8.31 | 0.66 |
| 05/08 | 1,415 | 1,429 | 1,395 | 1,395 | -1.34% | 24,100 | 311億877万 | +2.72% | 8.28 | 0.65 |
| 05/07 | 1,400 | 1,424 | 1,400 | 1,414 | +1.8% | 24,300 | 315億3248万 | +4.35% | 8.4 | 0.66 |
| 05/02 | 1,390 | 1,394 | 1,380 | 1,389 | +0.14% | 8,400 | 309億7497万 | +2.74% | 8.25 | 0.65 |
| 05/01 | 1,378 | 1,390 | 1,376 | 1,387 | -0.36% | 22,200 | 309億3037万 | +2.66% | 8.24 | 0.65 |
| 04/30 | 1,388 | 1,410 | 1,384 | 1,392 | +1.61% | 25,700 | 310億4187万 | +3.19% | 8.27 | 0.65 |
| 04/26 | 1,374 | 1,390 | 1,364 | 1,370 | -0.94% | 20,900 | 305億5127万 | +1.93% | 8.14 | 0.64 |
| 04/25 | 1,403 | 1,410 | 1,373 | 1,383 | -1.98% | 47,100 | 308億4117万 | +3.29% | 8.21 | 0.65 |
| 04/24 | 1,380 | 1,420 | 1,370 | 1,411 | +3.75% | 63,500 | 314億6558万 | +5.77% | 8.38 | 0.66 |
| 04/23 | 1,344 | 1,360 | 1,325 | 1,360 | +1.27% | 27,900 | 303億2827万 | +2.41% | 8.08 | 0.64 |
| 04/22 | 1,316 | 1,348 | 1,316 | 1,343 | +2.05% | 28,400 | 299億4916万 | +1.51% | 7.98 | 0.63 |
| 04/19 | 1,344 | 1,344 | 1,281 | 1,316 | -2.08% | 77,400 | 293億4706万 | -0.23% | 7.81 | 0.62 |
| 04/18 | 1,321 | 1,347 | 1,315 | 1,344 | +1.36% | 26,800 | 299億7146万 | +2.21% | 7.98 | 0.63 |
| 04/17 | 1,362 | 1,362 | 1,326 | 1,326 | -1.56% | 20,200 | 295億7006万 | +1.14% | 7.87 | 0.62 |
| 04/16 | 1,380 | 1,381 | 1,339 | 1,347 | -2.6% | 45,200 | 300億3836万 | +3.14% | 8 | 0.63 |
| 04/15 | 1,393 | 1,399 | 1,368 | 1,383 | -0.79% | 46,600 | 308億4117万 | +6.38% | 8.21 | 0.65 |
| 04/12 | 1,371 | 1,394 | 1,366 | 1,394 | +2.5% | 36,400 | 310億8647万 | +7.89% | 8.28 | 0.65 |
| 04/11 | 1,366 | 1,394 | 1,352 | 1,360 | -0.66% | 48,000 | 303億2827万 | +5.84% | 8.08 | 0.64 |
| 04/10 | 1,353 | 1,369 | 1,352 | 1,369 | +1.63% | 14,500 | 305億2897万 | +7.04% | 8.13 | 0.64 |
| 04/09 | 1,390 | 1,394 | 1,347 | 1,347 | -1.68% | 36,900 | 300億3836万 | +5.9% | 8 | 0.63 |
| 04/08 | 1,336 | 1,379 | 1,320 | 1,370 | +4.18% | 49,700 | 305億5127万 | +8.39% | 8.14 | 0.64 |
| 04/05 | 1,298 | 1,317 | 1,291 | 1,315 | +0.08% | 24,100 | 293億2476万 | +4.7% | 7.81 | 0.62 |
| 04/04 | 1,300 | 1,323 | 1,299 | 1,314 | +1.08% | 19,900 | 293億246万 | +5.2% | 7.8 | 0.62 |
| 04/03 | 1,282 | 1,311 | 1,276 | 1,300 | +0.23% | 32,300 | 289億9026万 | +4.42% | 7.72 | 0.61 |
| 04/02 | 1,325 | 1,325 | 1,289 | 1,297 | -1.37% | 32,800 | 289億2335万 | +4.6% | 7.7 | 0.61 |
| 04/01 | 1,341 | 1,346 | 1,315 | 1,315 | -1.87% | 45,800 | 293億2476万 | +6.48% | 7.81 | 0.62 |
| 03/29 | 1,340 | 1,357 | 1,334 | 1,340 | 0% | 40,200 | 298億8226万 | +8.94% | 7.96 | 0.63 |
| 03/28 | 1,358 | 1,367 | 1,336 | 1,340 | -1.4% | 54,000 | 298億8226万 | +9.39% | 7.96 | 0.63 |
| 03/27 | 1,327 | 1,360 | 1,322 | 1,359 | +2.1% | 78,900 | 303億597万 | +11.67% | 8.07 | 0.64 |
| 03/26 | 1,304 | 1,337 | 1,294 | 1,331 | +4.47% | 123,900 | 296億8156万 | +10.27% | 7.9 | 0.62 |
| 03/25 | 1,309 | 1,309 | 1,264 | 1,274 | +2.49% | 160,200 | 284億1045万 | +6.43% | 7.57 | 0.6 |
| 03/22 | 1,263 | 1,265 | 1,236 | 1,243 | -0.96% | 33,700 | 277億1914万 | +4.63% | 7.38 | 0.58 |
| 03/21 | 1,260 | 1,265 | 1,246 | 1,255 | -0.24% | 33,700 | 279億8675万 | +6.54% | 7.45 | 0.59 |
| 03/19 | 1,249 | 1,279 | 1,247 | 1,258 | +1.53% | 90,700 | 280億5365万 | +7.8% | 7.47 | 0.59 |
| 03/18 | 1,231 | 1,249 | 1,231 | 1,239 | +0.73% | 35,500 | 276億2994万 | +7.27% | 7.36 | 0.58 |
| 03/15 | 1,235 | 1,245 | 1,228 | 1,230 | -0.57% | 45,200 | 274億2924万 | +7.52% | 7.3 | 0.58 |
| 03/14 | 1,231 | 1,245 | 1,217 | 1,237 | +0.08% | 61,100 | 275億8534万 | +9.18% | 7.35 | 0.58 |
| 03/13 | 1,215 | 1,245 | 1,211 | 1,236 | +2.74% | 75,500 | 275億6304万 | +10.16% | 7.34 | 0.58 |
| 03/12 | 1,180 | 1,212 | 1,180 | 1,203 | +0.92% | 48,300 | 268億2714万 | +8.18% | 7.14 | 0.56 |
| 03/11 | 1,175 | 1,208 | 1,171 | 1,192 | +0.25% | 71,600 | 265億8183万 | +8.17% | 7.08 | 0.56 |
| 03/08 | 1,200 | 1,212 | 1,189 | 1,189 | -1.25% | 23,300 | 265億1493万 | +8.88% | 7.06 | 0.56 |
| 03/07 | 1,217 | 1,225 | 1,198 | 1,204 | -0.91% | 44,700 | 268億4944万 | +11.17% | 7.15 | 0.56 |
| 03/06 | 1,182 | 1,226 | 1,182 | 1,215 | +2.45% | 100,500 | 270億9474万 | +13.13% | 7.21 | 0.57 |
| 03/05 | 1,150 | 1,186 | 1,150 | 1,186 | +2.86% | 53,700 | 264億4803万 | +11.57% | 7.04 | 0.56 |
| 03/04 | 1,166 | 1,169 | 1,150 | 1,153 | -0.86% | 54,900 | 257億1213万 | +9.39% | 6.85 | 0.54 |
| 03/01 | 1,161 | 1,171 | 1,159 | 1,163 | +0.43% | 24,300 | 259億3513万 | +11.19% | 6.91 | 0.54 |
| 02/29 | 1,178 | 1,196 | 1,158 | 1,158 | -3.42% | 48,000 | 258億2363万 | +11.67% | 6.88 | 0.54 |
| 02/28 | 1,176 | 1,214 | 1,174 | 1,199 | +1.52% | 59,900 | 267億3793万 | +16.63% | 7.12 | 0.56 |
| 02/27 | 1,180 | 1,191 | 1,167 | 1,181 | -0.42% | 49,500 | 263億3653万 | +16.01% | 7.01 | 0.55 |
| 02/26 | 1,186 | 1,198 | 1,175 | 1,186 | +0.08% | 45,400 | 264億4803万 | +17.78% | 7.04 | 0.56 |
| 02/22 | 1,210 | 1,210 | 1,163 | 1,185 | -2.47% | 129,000 | 264億2573万 | +18.86% | 7.04 | 0.56 |
| 02/21 | 1,161 | 1,216 | 1,147 | 1,215 | +7.43% | 193,900 | 270億9474万 | +23.23% | 7.21 | 0.57 |
| 02/20 | 1,125 | 1,142 | 1,125 | 1,131 | +1.98% | 51,000 | 252億2152万 | +16.12% | 6.72 | 0.53 |
| 02/19 | 1,095 | 1,117 | 1,092 | 1,109 | +3.45% | 102,200 | 247億3092万 | +14.8% | 6.59 | 0.52 |
| 02/16 | 1,055 | 1,085 | 1,051 | 1,072 | +1.8% | 96,400 | 239億581万 | +11.9% | 6.37 | 0.5 |
| 02/15 | 1,055 | 1,078 | 1,035 | 1,053 | +5.94% | 309,700 | 234億8211万 | +10.61% | 6.25 | 0.49 |
| 02/14 | 975 | 995 | 964 | 994 | +1.95% | 105,400 | 221億6639万 | +4.96% | 5.9 | 0.47 |
| 02/13 | 972 | 976 | 965 | 975 | +1.14% | 39,700 | 217億4269万 | +3.28% | 5.79 | 0.46 |
| 02/09 | 964 | 968 | 962 | 964 | -0.1% | 20,900 | 214億9739万 | +2.44% | 5.72 | 0.45 |
| 02/08 | 964 | 971 | 961 | 965 | -0.31% | 23,800 | 215億1969万 | +2.77% | 5.73 | 0.45 |
| 02/07 | 964 | 974 | 961 | 968 | +0.41% | 18,900 | 215億8659万 | +3.31% | 5.75 | 0.45 |
| 02/06 | 968 | 968 | 960 | 964 | 0% | 15,800 | 214億9739万 | +3.21% | 5.72 | 0.45 |
| 02/05 | 965 | 969 | 959 | 964 | +0.94% | 44,500 | 214億9739万 | +3.32% | 5.72 | 0.45 |
| 02/02 | 955 | 958 | 952 | 955 | -0.21% | 19,300 | 212億9669万 | +2.58% | 5.67 | 0.45 |
| 02/01 | 961 | 964 | 955 | 957 | -0.83% | 21,500 | 213億4129万 | +2.9% | 5.68 | 0.45 |
| 01/31 | 967 | 973 | 958 | 965 | -0.41% | 39,900 | 215億1969万 | +3.99% | 5.73 | 0.45 |
| 01/30 | 957 | 973 | 951 | 969 | +1.68% | 41,300 | 216億889万 | +4.53% | 5.75 | 0.45 |
| 01/29 | 947 | 953 | 945 | 953 | +0.63% | 26,500 | 212億5209万 | +3.03% | 5.66 | 0.45 |
| 01/26 | 948 | 949 | 943 | 947 | -0.32% | 14,000 | 211億1828万 | +2.38% | 5.62 | 0.44 |
| 01/25 | 940 | 955 | 940 | 950 | 0% | 36,400 | 211億8519万 | +2.81% | 5.64 | 0.45 |
| 01/24 | 937 | 950 | 931 | 950 | +1.39% | 33,400 | 211億8519万 | +2.81% | 5.64 | 0.45 |
| 01/23 | 939 | 941 | 933 | 937 | -0.11% | 20,800 | 208億9528万 | +1.52% | 5.56 | 0.44 |
| 01/22 | 923 | 938 | 922 | 938 | +2.07% | 64,200 | 209億1758万 | +1.52% | 5.57 | 0.44 |
| 01/19 | 920 | 925 | 918 | 919 | -0.22% | 20,700 | 204億9388万 | -0.54% | 5.46 | 0.43 |
| 01/18 | 919 | 921 | 917 | 921 | 0% | 19,600 | 205億3848万 | -0.43% | 5.47 | 0.43 |
| 01/17 | 921 | 927 | 918 | 921 | 0% | 26,000 | 205億3848万 | -0.43% | 5.47 | 0.43 |
| 01/16 | 924 | 924 | 918 | 921 | -0.11% | 20,000 | 205億3848万 | -0.54% | 5.47 | 0.43 |
| 01/15 | 912 | 926 | 912 | 922 | +0.88% | 42,600 | 205億6078万 | -0.65% | 5.48 | 0.43 |
| 01/12 | 921 | 924 | 911 | 914 | -0.22% | 30,000 | 203億8238万 | -1.61% | 5.43 | 0.43 |
| 01/11 | 926 | 932 | 915 | 916 | -0.87% | 51,400 | 204億2698万 | -1.61% | 5.44 | 0.43 |
| 01/10 | 923 | 925 | 920 | 924 | +0.33% | 27,300 | 206億538万 | -1.07% | 5.49 | 0.43 |
| 01/09 | 914 | 923 | 911 | 921 | +1.1% | 35,300 | 205億3848万 | -1.6% | 5.47 | 0.43 |
| 01/05 | 917 | 923 | 911 | 911 | -0.33% | 29,000 | 203億1548万 | -2.88% | 5.41 | 0.43 |
| 01/04 | 901 | 917 | 895 | 914 | +1.44% | 36,300 | 203億8238万 | -2.87% | 5.43 | 0.43 |
| 2023 | ||||||||||
| 12/29 | 901 | 903 | 894 | 901 | -0.22% | 29,200 | 200億9248万 | -4.45% | 4.65 | 0.45 |
| 12/28 | 901 | 908 | 890 | 903 | -2.38% | 66,600 | 201億3708万 | -4.44% | 4.66 | 0.45 |
| 12/27 | 912 | 926 | 911 | 925 | +0.87% | 52,200 | 206億2768万 | -2.43% | 4.78 | 0.46 |
| 12/26 | 925 | 925 | 914 | 917 | -0.86% | 33,800 | 204億4928万 | -3.37% | 4.74 | 0.45 |
| 12/25 | 932 | 937 | 924 | 925 | -0.32% | 40,400 | 206億2768万 | -2.63% | 4.78 | 0.46 |
| 12/22 | 924 | 928 | 921 | 928 | +0.43% | 21,700 | 206億9458万 | -2.32% | 4.79 | 0.46 |
| 12/21 | 926 | 927 | 922 | 924 | -0.43% | 14,200 | 206億538万 | -2.74% | 4.77 | 0.46 |
| 12/20 | 927 | 934 | 925 | 928 | -1.28% | 52,900 | 206億9458万 | -2.42% | 4.79 | 0.46 |
| 12/19 | 934 | 942 | 926 | 940 | +0.64% | 27,100 | 209億6218万 | -1.16% | 4.86 | 0.46 |
| 12/18 | 940 | 946 | 934 | 934 | -1.06% | 37,000 | 208億2838万 | -1.79% | 4.82 | 0.46 |
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 | 212 424 2/20 | 91 181 10/8 | 75,000 37,500 2/19 | - | - | +24.24% 2/19 | -27.52% 10/7 |
| 2009年 12月期 | 123 245 1/30 | 78 155 3/12 | 68,600 34,300 8/12 | - | - | +19.23% 5/26 | -24.67% 3/12 |
| 2010年 12月期 | 237 474 12/17 | 95 190 2/17 190 2/2 他3件 | 455,400 227,700 2/22 | 52億8510万 | 21億1850万 | +55.51% 3/1 | -9.53% 5/26 |
| 2011年 12月期 | 348 694 7/12 695 7/11 | 185 370 3/15 | 311,400 155,700 2/21 | 77億4925万 | 41億2550万 | +21.71% 6/16 | -20.64% 3/15 |
| 2012年 12月期 | 347 694 12/28 | 194 388 1/6 | 98,200 49,100 12/19 | 77億3810万 | 43億2620万 | +40.08% 1/17 | -8.11% 5/23 |
| 2013年 12月期 | 775 1,550 9/12 | 354 708 1/4 | 852,200 426,100 9/9 | 172億8250万 | 78億9420万 | +20.66% 3/13 | -20.68% 6/7 |
| 2014年 12月期 | 678 1,355 7/31 | 508 1,015 2/17 1,015 2/4 | 98,800 49,400 9/12 | 151億838万 | 113億1735万 | +8.29% 8/1 | -11.26% 2/17 |
| 2015年 12月期 | 1,135 2,269 7/21 2,269 7/15 | 524 1,048 1/23 | 807,400 403,700 5/14 | 252億9957万 | 116億8530万 | +22.46% 5/25 | -28.89% 8/25 |
| 2016年 12月期 | 914 1,828 12/12 | 479 958 4/8 | 374,000 187,000 2/15 | 203億8238万 | 106億8179万 | +19.89% 6/3 | -26.81% 2/15 |
| 2017年 12月期 | 1,382 2,763 12/25 | 721 1,441 2/20 | 148,600 74,300 8/7 | 308億772万 | 160億6729万 | +17.87% 12/7 | -16.4% 8/14 |
| 2018年 12月期 | 1,515 3,030 1/23 | 685 12/26 | 279,400 139,700 11/14 | 337億8480万 | 152億7563万 | +8.25% 8/9 | -23.93% 2/15 |
| 2019年 12月期 | 1,004 3/14 | 689 1/4 | 250,300 11/14 | 223億8940万 | 153億6483万 | +18.51% 2/18 | -14.53% 5/29 |
| 2020年 12月期 | 791 1/20 1/17 | 374 3/23 | 220,200 3/10 | 176億3945万 | 83億4027万 | +17.97% 5/11 | -37.74% 3/19 |
| 2021年 12月期 | 1,249 12/27 | 601 1/5 | 357,200 10/18 | 278億5294万 | 134億242万 | +15.57% 9/14 | -16.18% 1/19 |
| 2022年 12月期 | 1,213 1/4 | 815 3/8 | 184,000 2/15 | 270億5014万 | 181億7466万 | +8.07% 3/29 | -11.56% 2/15 |
| 2023年 12月期 | 990 12/1 | 776 1/6 | 234,300 8/9 | 220億7719万 | 173億495万 | +7.67% 11/24 | -7.47% 8/17 |
| 最新 | 1,291 2024/5/17 | 9,600 | 287億8955万 | -4.93% 1,358 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 22%（1.22倍）
- 2006/12/29 vs 2005/12/30
- 51%（1.51倍）
- 2007/12/28 vs 2006/12/29
- -41%（0.59倍）
- 2008/12/30 vs 2007/12/28
- -48%（0.52倍）
- 2009/12/30 vs 2008/12/30
- -10%（0.9倍）
- 2010/12/30 vs 2009/12/30
- 129%（2.29倍）
- 2011/12/30 vs 2010/12/30
- -12%（0.88倍）
- 2012/12/28 vs 2011/12/30
- 76%（1.76倍）
- 2013/12/30 vs 2012/12/28
- 85%（1.85倍）
- 2014/12/30 vs 2013/12/30
- -9%（0.91倍）
- 2015/12/30 vs 2014/12/30
- 50%（1.5倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 61%（1.61倍）
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 84%（1.84倍）
- 2022/12/30 vs 2021/12/30
- -30%（0.7倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/05/17 vs 2023/12/29
- 43%（1.43倍）
- 過去安値
78円（2009/03/12） - 1566%（16.66倍）
1,291円（5/17）