株価チャート
株価
5/17
- 前日 (5/16)
- 243
- 始値
- 241
- 高値
- 258
- 安値
- 240
- 終値 +6.17%
- 258
- 出来高 +58.4%
- 483,900
乖離率
- 株価（5日）
移動平均値 - +6.61%
242 - 株価（25日）
移動平均値 - +7.5%
240 - 出来高（5日）
移動平均値 - +86.57%
259,360
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 | 258 | 240 | 258 | +6.17% | 483,900 | 66億9184万 | +7.5% | 21.9 | 5.81 |
| 05/16 | 244 | 249 | 240 | 243 | +2.1% | 305,500 | 63億278万 | +1.25% | 20.63 | 5.47 |
| 05/15 | 241 | 241 | 235 | 238 | -0.83% | 170,300 | 61億7310万 | -0.83% | 20.21 | 5.36 |
| 05/14 | 232 | 241 | 230 | 240 | +3% | 214,800 | 62億2497万 | -0.41% | 20.38 | 5.4 |
| 05/13 | 231 | 235 | 230 | 233 | +0.43% | 122,300 | 60億4341万 | -3.72% | 19.78 | 5.24 |
| 05/10 | 240 | 240 | 232 | 232 | -1.69% | 134,400 | 60億1747万 | -4.53% | 19.7 | 5.22 |
| 05/09 | 240 | 242 | 235 | 236 | -0.84% | 181,400 | 61億2122万 | -3.28% | 20.04 | 5.31 |
| 05/08 | 236 | 245 | 236 | 238 | 0% | 174,300 | 61億7310万 | -2.86% | 20.21 | 5.36 |
| 05/07 | 234 | 240 | 234 | 238 | +1.71% | 99,200 | 61億7310万 | -3.25% | 20.21 | 5.36 |
| 05/02 | 236 | 237 | 232 | 234 | -1.27% | 90,200 | 60億6935万 | -5.26% | 19.87 | 5.27 |
| 05/01 | 237 | 240 | 235 | 237 | 0% | 103,100 | 61億4716万 | -4.44% | 20.12 | 5.33 |
| 04/30 | 236 | 241 | 236 | 237 | 0% | 107,300 | 61億4716万 | -4.82% | 20.12 | 5.33 |
| 04/26 | 236 | 239 | 233 | 237 | 0% | 102,500 | 61億4716万 | -5.2% | 20.12 | 5.33 |
| 04/25 | 236 | 241 | 235 | 237 | -1.25% | 88,900 | 61億4716万 | -5.58% | 20.12 | 5.33 |
| 04/24 | 239 | 243 | 237 | 240 | +1.27% | 131,400 | 62億2497万 | -5.14% | 20.38 | 5.4 |
| 04/23 | 241 | 242 | 237 | 237 | 0% | 150,100 | 61億4716万 | -6.69% | 20.12 | 5.33 |
| 04/22 | 230 | 237 | 227 | 237 | +4.41% | 180,200 | 61億4716万 | -7.06% | 20.12 | 5.33 |
| 04/19 | 233 | 233 | 225 | 227 | -2.99% | 249,200 | 58億8778万 | -11.33% | 19.27 | 5.11 |
| 04/18 | 231 | 239 | 230 | 234 | +0.86% | 173,500 | 60億6935万 | -8.95% | 19.87 | 5.27 |
| 04/17 | 234 | 235 | 225 | 232 | -1.69% | 294,700 | 60億1747万 | -10.42% | 19.7 | 5.22 |
| 04/16 | 240 | 242 | 232 | 236 | -3.28% | 458,800 | 61億2122万 | -9.23% | 20.04 | 5.31 |
| 04/15 | 251 | 252 | 244 | 244 | -3.56% | 306,500 | 63億2872万 | -6.87% | 20.72 | 5.49 |
| 04/12 | 257 | 257 | 251 | 253 | -1.56% | 195,900 | 65億6216万 | -4.17% | 21.48 | 5.69 |
| 04/11 | 256 | 259 | 255 | 257 | -0.39% | 75,100 | 66億6591万 | -3.02% | 21.82 | 5.78 |
| 04/10 | 260 | 262 | 258 | 258 | -0.39% | 118,500 | 66億9184万 | -3.73% | 21.9 | 5.81 |
| 04/09 | 254 | 259 | 252 | 259 | +2.37% | 146,400 | 64億698万 | -4.43% | 21.99 | 5.83 |
| 04/08 | 260 | 260 | 253 | 253 | -2.32% | 215,800 | 65億6216万 | -7.33% | 21.48 | 5.69 |
| 04/05 | 257 | 261 | 255 | 259 | -1.15% | 144,800 | 67億1778万 | -5.82% | 21.99 | 5.83 |
| 04/04 | 262 | 263 | 259 | 262 | +0.77% | 224,900 | 67億9559万 | -5.42% | 22.24 | 5.9 |
| 04/03 | 253 | 263 | 252 | 260 | +1.96% | 298,700 | 67億4372万 | -7.14% | 22.07 | 5.85 |
| 04/02 | 261 | 261 | 254 | 255 | -2.3% | 318,300 | 66億1403万 | -9.89% | 21.65 | 5.74 |
| 04/01 | 264 | 265 | 261 | 261 | -0.38% | 148,300 | 67億6966万 | -8.74% | 22.16 | 5.87 |
| 03/29 | 259 | 263 | 256 | 262 | +0.38% | 205,400 | 67億9559万 | -9.34% | 22.24 | 5.9 |
| 03/28 | 262 | 262 | 258 | 261 | +0.38% | 120,500 | 67億6966万 | -10.31% | 22.16 | 5.87 |
| 03/27 | 260 | 263 | 257 | 260 | -0.38% | 138,100 | 67億4372万 | -11.56% | 22.07 | 5.85 |
| 03/26 | 264 | 265 | 259 | 261 | -1.88% | 240,900 | 67億6966万 | -11.82% | 22.16 | 5.87 |
| 03/25 | 273 | 273 | 264 | 266 | -1.85% | 301,300 | 65億8014万 | -10.14% | 22.58 | 5.7 |
| 03/22 | 269 | 272 | 266 | 271 | +0.74% | 120,500 | 67億383万 | -8.45% | 23.01 | 5.81 |
| 03/21 | 274 | 274 | 269 | 269 | +0.75% | 237,000 | 66億5436万 | -9.43% | 22.84 | 5.77 |
| 03/19 | 273 | 273 | 267 | 267 | -2.2% | 317,000 | 66億488万 | -10.4% | 22.67 | 5.72 |
| 03/18 | 257 | 273 | 257 | 273 | +7.06% | 478,700 | 67億5331万 | -9% | 23.18 | 5.85 |
| 03/15 | 268 | 268 | 253 | 255 | -3.41% | 556,700 | 63億803万 | -15.28% | 21.65 | 5.47 |
| 03/14 | 265 | 267 | 257 | 264 | -0.75% | 469,000 | 65億3067万 | -12.87% | 22.41 | 5.66 |
| 03/13 | 276 | 276 | 265 | 266 | -2.92% | 377,400 | 65億8014万 | -12.5% | 22.58 | 5.7 |
| 03/12 | 272 | 277 | 262 | 274 | -1.08% | 861,700 | 67億7804万 | -10.46% | 23.26 | 5.87 |
| 03/11 | 285 | 292 | 276 | 277 | -4.15% | 573,700 | 68億5225万 | -9.77% | 23.52 | 5.94 |
| 03/08 | 293 | 295 | 289 | 289 | -2.69% | 536,600 | 71億4910万 | -6.17% | 24.54 | 6.2 |
| 03/07 | 322 | 324 | 294 | 297 | -10% | 1,895,800 | 73億4700万 | -3.88% | 25.22 | 6.37 |
| 03/06 | 314 | 338 | 312 | 330 | +5.77% | 650,500 | 81億6334万 | +6.8% | 28.02 | 7.08 |
| 03/05 | 316 | 316 | 304 | 312 | -0.95% | 342,700 | 77億1806万 | +0.97% | 26.49 | 6.69 |
| 03/04 | 308 | 319 | 305 | 315 | +1.29% | 383,600 | 77億9228万 | +1.94% | 26.74 | 6.75 |
| 03/01 | 317 | 321 | 310 | 311 | -1.27% | 329,400 | 76億9333万 | +0.65% | 26.4 | 6.67 |
| 02/29 | 322 | 325 | 314 | 315 | -3.08% | 329,000 | 77億9228万 | +1.94% | 26.74 | 6.75 |
| 02/28 | 331 | 338 | 324 | 325 | -2.4% | 198,300 | 80億3965万 | +5.18% | 27.59 | 6.97 |
| 02/27 | 339 | 345 | 329 | 333 | -0.89% | 300,000 | 82億3755万 | +8.12% | 28.27 | 7.14 |
| 02/26 | 326 | 342 | 326 | 336 | +3.07% | 360,700 | 83億1176万 | +9.45% | 28.53 | 7.2 |
| 02/22 | 329 | 330 | 323 | 326 | -0.61% | 226,600 | 80億6439万 | +6.54% | 27.68 | 6.99 |
| 02/21 | 325 | 330 | 321 | 328 | +0.92% | 457,800 | 81億1386万 | +7.54% | 27.85 | 7.03 |
| 02/20 | 310 | 329 | 309 | 325 | +5.52% | 853,600 | 80億3965万 | +6.91% | 27.59 | 6.97 |
| 02/19 | 279 | 308 | 277 | 308 | +10.39% | 535,500 | 76億1911万 | +1.65% | 26.15 | 6.6 |
| 02/16 | 267 | 279 | 262 | 279 | +4.49% | 399,400 | 69億173万 | -7.92% | 23.69 | 5.98 |
| 02/15 | 272 | 288 | 267 | 267 | -7.93% | 763,800 | 66億488万 | -12.17% | 22.67 | 5.72 |
| 02/14 | 294 | 294 | 286 | 290 | -2.03% | 428,900 | 71億7384万 | -5.23% | 24.62 | 6.22 |
| 02/13 | 302 | 303 | 296 | 296 | -1.33% | 205,800 | 73億2227万 | -3.58% | 25.13 | 6.35 |
| 02/09 | 299 | 303 | 299 | 300 | -0.99% | 155,800 | 74億2122万 | -2.28% | 25.47 | 6.43 |
| 02/08 | 302 | 306 | 298 | 303 | +0.33% | 201,000 | 74億9543万 | -1.62% | 25.73 | 6.5 |
| 02/07 | 306 | 308 | 301 | 302 | -0.98% | 119,400 | 74億7069万 | -2.27% | 25.64 | 6.48 |
| 02/06 | 309 | 309 | 302 | 305 | -1.61% | 123,100 | 75億4490万 | -1.29% | 25.9 | 6.54 |
| 02/05 | 302 | 310 | 298 | 310 | +2.99% | 214,900 | 76億6859万 | +0.32% | 26.32 | 6.65 |
| 02/02 | 300 | 304 | 299 | 301 | +0.33% | 157,900 | 74億4595万 | -2.27% | 25.56 | 6.45 |
| 02/01 | 303 | 304 | 298 | 300 | -2.6% | 239,600 | 74億2122万 | -2.6% | 25.47 | 6.43 |
| 01/31 | 306 | 308 | 301 | 308 | -0.32% | 177,700 | 76億1911万 | -0.32% | 26.15 | 6.6 |
| 01/30 | 311 | 314 | 305 | 309 | -0.32% | 111,900 | 76億4385万 | 0% | 26.24 | 6.63 |
| 01/29 | 312 | 312 | 307 | 310 | -0.64% | 146,600 | 76億6859万 | 0% | 26.32 | 6.65 |
| 01/26 | 310 | 316 | 310 | 312 | -0.64% | 115,900 | 77億1806万 | +0.65% | 26.49 | 6.69 |
| 01/25 | 315 | 316 | 308 | 314 | -0.63% | 150,300 | 77億6754万 | +1.62% | 26.66 | 6.73 |
| 01/24 | 312 | 321 | 312 | 316 | +0.64% | 121,900 | 78億1701万 | +2.27% | 26.83 | 6.78 |
| 01/23 | 321 | 322 | 313 | 314 | -0.95% | 277,100 | 77億6754万 | +1.95% | 26.66 | 6.73 |
| 01/22 | 305 | 317 | 302 | 317 | +5.32% | 341,600 | 78億4175万 | +2.92% | 26.91 | 6.8 |
| 01/19 | 299 | 305 | 296 | 301 | +0.67% | 187,000 | 74億4595万 | -1.95% | 25.56 | 6.45 |
| 01/18 | 299 | 301 | 297 | 299 | -0.66% | 219,100 | 73億9648万 | -2.61% | 25.39 | 6.41 |
| 01/17 | 304 | 305 | 300 | 301 | -0.99% | 207,600 | 74億4595万 | -1.95% | 25.56 | 6.45 |
| 01/16 | 306 | 313 | 304 | 304 | -0.65% | 129,400 | 75億2016万 | -0.98% | 25.81 | 6.52 |
| 01/15 | 309 | 309 | 304 | 306 | -0.97% | 147,700 | 75億6964万 | -0.33% | 25.98 | 6.56 |
| 01/12 | 307 | 309 | 301 | 309 | +0.65% | 231,700 | 76億4385万 | +0.32% | 26.24 | 6.63 |
| 01/11 | 311 | 313 | 305 | 307 | -0.97% | 217,200 | 75億9438万 | -0.65% | 26.07 | 6.58 |
| 01/10 | 316 | 316 | 310 | 310 | -1.27% | 106,400 | 76億6859万 | +0.32% | 26.32 | 6.65 |
| 01/09 | 312 | 319 | 311 | 314 | +1.29% | 250,400 | 77億6754万 | +1.29% | 26.66 | 6.73 |
| 01/05 | 318 | 319 | 308 | 310 | -3.43% | 244,700 | 76億6859万 | -0.32% | 26.32 | 6.65 |
| 01/04 | 316 | 321 | 311 | 321 | +0.31% | 157,900 | 79億4070万 | +2.88% | 27.25 | 6.88 |
| 2023 | ||||||||||
| 12/29 | 314 | 320 | 308 | 320 | +0.95% | 316,100 | 79億1596万 | +2.24% | - | 12.49 |
| 12/28 | 301 | 317 | 296 | 317 | +5.32% | 385,400 | 78億4175万 | +0.96% | - | 12.37 |
| 12/27 | 289 | 303 | 289 | 301 | +3.44% | 578,600 | 74億4595万 | -4.75% | - | 11.75 |
| 12/26 | 292 | 298 | 288 | 291 | -1.02% | 416,900 | 71億9858万 | -8.49% | - | 11.36 |
| 12/25 | 308 | 311 | 291 | 294 | -5.16% | 630,700 | 72億7279万 | -8.7% | - | 11.47 |
| 12/22 | 323 | 327 | 310 | 310 | -4.02% | 330,400 | 76億6859万 | -4.32% | - | 12.1 |
| 12/21 | 317 | 327 | 314 | 323 | +1.57% | 365,600 | 79億9018万 | -0.92% | - | 12.61 |
| 12/20 | 318 | 323 | 313 | 318 | +1.27% | 444,700 | 78億6649万 | -3.05% | - | 12.41 |
| 12/19 | 303 | 314 | 303 | 314 | +2.95% | 307,000 | 77億6754万 | -4.85% | - | 12.25 |
| 12/18 | 302 | 306 | 299 | 305 | 0% | 172,500 | 75億4490万 | -8.41% | - | 11.9 |
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 | |
| 2013年 12月期 | 1,863 7,450 12/30 | 1,100 4,400 12/12 | 14,872,400 3,718,100 12/10 | 198億1551万 | 117億312万 | +9.26% 1/21 | -30.72% 2/4 |
| 2014年 12月期 | 2,210 8,840 1/6 | 559 2,235 5/21 | 9,282,400 2,320,600 1/6 | 395億2894万 | 102億1260万 | +38.92% 6/9 | -32.08% 5/19 |
| 2015年 12月期 | 1,481 2,962 10/13 | 640 1,280 1/16 1,280 1/15 | 2,996,000 1,498,000 1/30 | 278億6708万 | 117億2019万 | +22.83% 6/23 | -29.78% 11/16 |
| 2016年 12月期 | 1,579 3/24 | 605 11/15 | 2,314,800 2/4 | 298億7341万 | 117億1933万 | +37.59% 2/22 | -27.58% 7/4 |
| 2017年 12月期 | 746 2/9 1/6 | 510 12/20 4/13 | 1,199,900 2/14 | 144億5061万 | 107億5671万 | +10.32% 2/9 | -13.65% 4/12 |
| 2018年 12月期 | 682 9/18 | 325 12/25 | 690,600 4/9 | 164億3770万 | 78億4699万 | +19.07% 4/9 | -28.28% 12/25 |
| 2019年 12月期 | 677 12/25 | 352 2/8 | 933,400 5/16 | 163億8434万 | 85億1297万 | +23.17% 3/4 | -19.27% 8/15 |
| 2020年 12月期 | 3,785 12/7 | 495 2/14 | 33,106,500 2/26 | 926億6058万 | 120億701万 | +74.67% 4/1 | -20.99% 2/14 |
| 2021年 12月期 | 3,585 1/7 | 1,000 12/14 | 8,032,500 4/30 | 878億2174万 | 246億7340万 | +17.43% 4/22 | -24.95% 8/16 |
| 2022年 12月期 | 1,461 8/1 | 671 12/29 | 18,212,000 7/7 | 361億4134万 | 165億9879万 | +24.32% 4/5 | -21.75% 9/26 |
| 2023年 12月期 | 772 1/12 | 288 12/26 12/12 | 2,978,700 3/8 | 190億9727万 | 71億2437万 | +7.49% 11/9 | -16.91% 2/15 |
| 最新 | 258 2024/5/17 | 483,900 | 66億9184万 | +7.5% 240 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -58%（0.42倍）
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- -36%（0.64倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 79%（1.79倍）
- 2020/12/30 vs 2019/12/30
- 362%（4.62倍）
- 2021/12/30 vs 2020/12/30
- -65%（0.35倍）
- 2022/12/30 vs 2021/12/30
- -32%（0.68倍）
- 2023/12/29 vs 2022/12/30
- -55%（0.45倍）
- 2024/05/17 vs 2023/12/29
- -19%（0.81倍）