株価チャート
株価
5/17
- 前日 (5/16)
- 684
- 始値
- 685
- 高値
- 690
- 安値
- 682
- 終値 +0.88%
- 690
- 出来高 -12.31%
- 5,700
乖離率
- 株価(5日)
移動平均値 - +0.15%
689 - 株価(25日)
移動平均値 - +0.15%
689 - 出来高(5日)
移動平均値 - -27.66%
7,880
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 | 685 | 690 | 682 | 690 | +0.88% | 5,700 | 61億5859万 | +0.15% | 7.4 | 1.86 |
05/16 | 684 | 685 | 680 | 684 | +0.15% | 6,500 | 61億503万 | -0.87% | 7.34 | 1.84 |
05/15 | 697 | 697 | 681 | 683 | -1.73% | 10,700 | 60億9611万 | -1.16% | 7.33 | 1.84 |
05/14 | 694 | 695 | 689 | 695 | +0.58% | 5,200 | 62億321万 | +0.29% | 7.46 | 1.87 |
05/13 | 682 | 691 | 678 | 691 | +2.52% | 11,300 | 61億6751万 | -0.29% | 7.41 | 1.86 |
05/10 | 670 | 679 | 670 | 674 | -0.88% | 13,800 | 60億1578万 | -2.88% | 7.23 | 1.81 |
05/09 | 676 | 683 | 671 | 680 | +1.34% | 12,800 | 60億6933万 | -2.3% | 7.3 | 1.83 |
05/08 | 674 | 678 | 671 | 671 | -0.3% | 5,300 | 59億8900万 | -3.87% | 7.2 | 1.81 |
05/07 | 669 | 679 | 668 | 673 | +0.75% | 17,000 | 60億685万 | -3.99% | 7.22 | 1.81 |
05/02 | 667 | 677 | 667 | 668 | -0.74% | 10,100 | 59億6223万 | -5.11% | 7.17 | 1.8 |
05/01 | 672 | 678 | 666 | 673 | -0.74% | 23,200 | 60億685万 | -4.81% | 7.22 | 1.81 |
04/30 | 675 | 689 | 672 | 678 | +1.95% | 30,400 | 60億5148万 | -4.51% | 7.28 | 1.82 |
04/26 | 697 | 720 | 665 | 665 | -4.59% | 86,100 | 59億3545万 | -6.73% | 7.14 | 1.79 |
04/25 | 700 | 703 | 697 | 697 | -0.43% | 4,700 | 62億2107万 | -2.65% | 7.48 | 1.88 |
04/24 | 702 | 703 | 692 | 700 | +0.57% | 15,200 | 62億4784万 | -2.51% | 7.51 | 1.88 |
04/23 | 695 | 704 | 693 | 696 | +0.58% | 11,800 | 62億1214万 | -3.33% | 7.47 | 1.87 |
04/22 | 690 | 697 | 687 | 692 | +0.29% | 9,200 | 61億7644万 | -4.16% | 7.43 | 1.86 |
04/19 | 694 | 694 | 670 | 690 | -0.58% | 14,500 | 61億5859万 | -4.56% | 7.4 | 1.86 |
04/18 | 683 | 698 | 683 | 694 | +1.61% | 11,100 | 61億9429万 | -4.14% | 7.45 | 1.87 |
04/17 | 702 | 705 | 675 | 683 | -2.84% | 33,400 | 60億9611万 | -5.79% | 7.33 | 1.84 |
04/16 | 705 | 709 | 703 | 703 | 0% | 8,100 | 62億7462万 | -3.3% | 7.54 | 1.89 |
04/15 | 705 | 706 | 701 | 703 | -0.57% | 16,300 | 62億7462万 | -3.43% | 7.54 | 1.89 |
04/12 | 715 | 716 | 707 | 707 | -1.12% | 11,500 | 63億1032万 | -3.02% | 7.59 | 1.9 |
04/11 | 710 | 715 | 707 | 715 | +0.42% | 17,900 | 63億8172万 | -2.05% | 7.67 | 1.92 |
04/10 | 720 | 722 | 711 | 712 | -1.11% | 15,600 | 63億5495万 | -2.73% | 7.64 | 1.92 |
04/09 | 719 | 720 | 712 | 720 | -0.14% | 10,600 | 64億2635万 | -1.91% | 7.73 | 1.94 |
04/08 | 718 | 721 | 713 | 721 | +0.42% | 8,200 | 64億3528万 | -2.04% | 7.74 | 1.94 |
04/05 | 710 | 719 | 710 | 718 | +0.7% | 10,500 | 64億850万 | -2.58% | 7.7 | 1.93 |
04/04 | 709 | 726 | 709 | 713 | +0.71% | 15,800 | 63億6387万 | -3.52% | 7.65 | 1.92 |
04/03 | 708 | 715 | 705 | 708 | -0.84% | 16,400 | 63億1925万 | -4.45% | 7.6 | 1.91 |
04/02 | 730 | 730 | 713 | 714 | -2.33% | 19,300 | 63億7280万 | -3.9% | 7.66 | 1.92 |
04/01 | 755 | 755 | 731 | 731 | -2.14% | 10,200 | 65億2453万 | -1.75% | 7.84 | 1.97 |
03/29 | 752 | 759 | 747 | 747 | -0.66% | 14,600 | 66億6734万 | +0.4% | 8.02 | 2.1 |
03/28 | 743 | 763 | 743 | 752 | +1.21% | 22,100 | 67億1197万 | +1.08% | 8.07 | 2.11 |
03/27 | 753 | 758 | 743 | 743 | -1.33% | 20,100 | 66億3164万 | -0.13% | 7.97 | 2.09 |
03/26 | 743 | 763 | 742 | 753 | +1.48% | 19,300 | 67億2089万 | +1.21% | 8.08 | 2.12 |
03/25 | 745 | 753 | 742 | 742 | +0.27% | 36,400 | 66億2271万 | -0.13% | 7.96 | 2.09 |
03/22 | 750 | 750 | 738 | 740 | -1.2% | 13,200 | 66億486万 | -0.27% | 7.94 | 2.08 |
03/21 | 756 | 758 | 747 | 749 | -0.93% | 14,200 | 66億8519万 | +1.08% | 8.04 | 2.11 |
03/19 | 738 | 756 | 734 | 756 | +2.44% | 20,800 | 67億4767万 | +2.3% | 8.11 | 2.13 |
03/18 | 724 | 739 | 721 | 738 | +2.22% | 13,300 | 65億8701万 | 0% | 7.92 | 2.07 |
03/15 | 718 | 722 | 712 | 722 | 0% | 12,100 | 64億4420万 | -2.04% | 7.75 | 2.03 |
03/14 | 718 | 726 | 715 | 722 | +0.42% | 22,300 | 64億4420万 | -2.04% | 7.75 | 2.03 |
03/13 | 730 | 730 | 717 | 719 | -1.51% | 5,700 | 64億1743万 | -2.44% | 7.72 | 2.02 |
03/12 | 712 | 732 | 704 | 730 | +1.81% | 25,500 | 65億1561万 | -1.08% | 7.83 | 2.05 |
03/11 | 720 | 722 | 708 | 717 | -2.05% | 34,300 | 63億9957万 | -3.11% | 7.69 | 2.02 |
03/08 | 742 | 747 | 728 | 732 | -1.48% | 32,800 | 65億3346万 | -1.21% | 7.85 | 2.06 |
03/07 | 767 | 769 | 740 | 743 | -3.26% | 54,100 | 66億3164万 | +0.13% | 7.97 | 2.09 |
03/06 | 762 | 777 | 759 | 768 | +0.52% | 38,100 | 68億5478万 | +3.78% | 8.24 | 2.16 |
03/05 | 760 | 770 | 755 | 764 | +0.39% | 21,900 | 68億1907万 | +3.8% | 8.2 | 2.15 |
03/04 | 756 | 764 | 748 | 761 | +1.47% | 31,400 | 67億9230万 | +3.96% | 8.17 | 2.14 |
03/01 | 759 | 762 | 750 | 750 | -1.19% | 21,500 | 66億9412万 | +3.02% | 8.05 | 2.11 |
02/29 | 765 | 766 | 757 | 759 | -0.91% | 16,300 | 67億7445万 | +4.83% | 8.14 | 2.13 |
02/28 | 760 | 773 | 753 | 766 | -0.13% | 38,700 | 68億3692万 | +6.54% | 8.22 | 2.15 |
02/27 | 749 | 768 | 741 | 767 | +4.5% | 79,100 | 68億4585万 | +7.27% | 8.23 | 2.16 |
02/26 | 733 | 749 | 733 | 734 | +0.14% | 42,900 | 65億5131万 | +3.38% | 7.88 | 2.06 |
02/22 | 733 | 740 | 727 | 733 | 0% | 38,000 | 65億4238万 | +3.97% | 7.87 | 2.06 |
02/21 | 745 | 745 | 733 | 733 | -1.87% | 16,600 | 65億4238万 | +4.56% | 7.87 | 2.06 |
02/20 | 743 | 753 | 739 | 747 | +0.27% | 32,200 | 66億6734万 | +7.33% | 8.02 | 2.1 |
02/19 | 730 | 745 | 729 | 745 | +1.36% | 41,600 | 66億4949万 | +7.81% | 7.99 | 2.09 |
02/16 | 715 | 736 | 711 | 735 | +3.67% | 58,300 | 65億6023万 | +6.99% | 7.89 | 2.07 |
02/15 | 723 | 723 | 709 | 709 | -1.94% | 31,300 | 63億2817万 | +3.65% | 7.61 | 1.99 |
02/14 | 709 | 724 | 704 | 723 | +1.69% | 45,500 | 64億5313万 | +6.17% | 7.76 | 2.03 |
02/13 | 718 | 725 | 707 | 711 | -0.84% | 48,600 | 63億4602万 | +4.87% | 7.63 | 2 |
02/09 | 716 | 732 | 713 | 717 | -0.28% | 112,900 | 63億9957万 | +6.07% | 7.69 | 2.02 |
02/08 | 723 | 730 | 719 | 719 | -0.96% | 43,300 | 64億1743万 | +6.84% | 7.72 | 2.02 |
02/07 | 714 | 731 | 712 | 726 | +1.11% | 88,900 | 64億7990万 | +8.52% | 7.79 | 2.04 |
02/06 | 741 | 743 | 718 | 718 | -3.1% | 128,900 | 64億850万 | +7.81% | 7.7 | 2.02 |
02/05 | 772 | 778 | 736 | 741 | -4.02% | 147,400 | 66億1379万 | +11.93% | 7.95 | 2.08 |
02/02 | 749 | 772 | 749 | 772 | +2.66% | 89,000 | 68億9048万 | +17.68% | 8.28 | 2.17 |
02/01 | 746 | 762 | 727 | 752 | 0% | 152,300 | 67億1197万 | +16.05% | 8.07 | 2.11 |
01/31 | 699 | 754 | 699 | 752 | +6.97% | 376,300 | 67億1197万 | +17.13% | 8.07 | 2.11 |
01/30 | 684 | 723 | 670 | 703 | +4.15% | 736,400 | 62億7462万 | +10.53% | 7.54 | 1.98 |
01/29 | 662 | 675 | 655 | 675 | +3.53% | 64,500 | 60億2470万 | +6.8% | 7.24 | 1.9 |
01/26 | 653 | 666 | 652 | 652 | -0.46% | 24,800 | 58億1942万 | +3.49% | 7 | 1.83 |
01/25 | 649 | 664 | 648 | 655 | +0.92% | 38,800 | 58億4619万 | +4.13% | 7.03 | 1.84 |
01/24 | 651 | 661 | 647 | 649 | -0.46% | 25,800 | 57億9264万 | +2.85% | 6.96 | 1.82 |
01/23 | 658 | 661 | 648 | 652 | -0.46% | 35,700 | 58億1942万 | +3% | 7 | 1.83 |
01/22 | 648 | 665 | 647 | 655 | +3.15% | 40,000 | 58億4619万 | +3.31% | 7.03 | 1.84 |
01/19 | 618 | 642 | 618 | 635 | +2.75% | 29,200 | 56億6768万 | 0% | 6.81 | 1.79 |
01/18 | 617 | 625 | 617 | 618 | -0.16% | 16,000 | 55億1595万 | -2.83% | 6.63 | 1.74 |
01/17 | 619 | 625 | 617 | 619 | -0.16% | 18,700 | 55億2488万 | -3.13% | 6.64 | 1.74 |
01/16 | 633 | 633 | 615 | 620 | -2.21% | 59,200 | 55億3380万 | -3.43% | 6.65 | 1.74 |
01/15 | 632 | 636 | 631 | 634 | +0.16% | 13,700 | 56億5876万 | -1.71% | 6.8 | 1.78 |
01/12 | 653 | 654 | 632 | 633 | -3.06% | 45,600 | 56億4983万 | -2.16% | 6.79 | 1.78 |
01/11 | 653 | 653 | 648 | 653 | +0.77% | 20,100 | 58億2834万 | +0.31% | 7.01 | 1.84 |
01/10 | 651 | 651 | 643 | 648 | +0.31% | 18,100 | 57億8372万 | -0.77% | 6.95 | 1.82 |
01/09 | 644 | 653 | 639 | 646 | +0.16% | 22,600 | 57億6586万 | -1.52% | 6.93 | 1.82 |
01/05 | 643 | 648 | 639 | 645 | -0.15% | 25,100 | 57億5694万 | -2.27% | 6.92 | 1.81 |
01/04 | 630 | 650 | 627 | 646 | +1.41% | 39,000 | 57億6586万 | -2.56% | 6.93 | 1.82 |
2023 | ||||||||||
12/29 | 631 | 638 | 625 | 637 | +1.11% | 37,000 | 56億8554万 | -4.35% | - | 1.67 |
12/28 | 618 | 633 | 616 | 630 | +0.16% | 50,900 | 56億2306万 | -5.97% | - | 1.65 |
12/27 | 600 | 632 | 595 | 629 | +7.89% | 210,600 | 56億1413万 | -6.81% | - | 1.65 |
12/26 | 586 | 599 | 583 | 583 | -0.51% | 124,600 | 52億356万 | -14.14% | - | 1.53 |
12/25 | 598 | 598 | 586 | 586 | -2.33% | 129,000 | 52億3034万 | -14.45% | - | 1.54 |
12/22 | 597 | 607 | 595 | 600 | -0.17% | 43,700 | 53億5529万 | -13.04% | - | 1.57 |
12/21 | 600 | 609 | 596 | 601 | -0.83% | 79,100 | 53億6422万 | -13.4% | - | 1.58 |
12/20 | 616 | 625 | 606 | 606 | -0.33% | 77,200 | 54億884万 | -13.3% | - | 1.59 |
12/19 | 635 | 640 | 601 | 608 | -5.3% | 234,800 | 54億2670万 | -13.51% | - | 1.6 |
12/18 | 648 | 648 | 630 | 642 | -6.82% | 232,500 | 57億3016万 | -9.19% | - | 1.68 |
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 | |
2015年 12月期 | 960 3,840 4/1 | 285 1,139 8/25 | 18,388,800 4,597,200 3/26 | 87億6384万 | 27億5210万 | +56.02% 10/27 | -36.27% 8/25 |
2016年 12月期 | 2,028 8,110 9/6 | 398 1,590 1/12 | 8,530,000 2,132,500 9/6 | 196億430万 | 38億4183万 | +73.65% 7/15 | -21.9% 6/24 |
2017年 12月期 | 2,163 4,325 2/27 | 1,187 2,373 4/13 | 10,838,600 5,419,300 2/24 | 209億2262万 | 114億7915万 | +34.14% 3/6 | -22.58% 4/12 |
2018年 12月期 | 2,047 8/15 | 946 12/25 | 7,005,600 1/19 | 198億4238万 | 91億7563万 | +31.07% 1/29 | -23.87% 12/25 |
2019年 12月期 | 1,816 8/16 | 989 1/4 | 2,085,800 4/19 | 160億2201万 | 95億9270万 | +23.86% 2/6 | -11.35% 10/30 |
2020年 12月期 | 1,905 2/19 | 896 4/24 3/23 | 2,142,100 1/29 | 168億2552万 | 79億1373万 | +22.33% 2/10 | -38.49% 3/19 |
2021年 12月期 | 1,823 4/16 | 823 12/21 | 1,868,900 4/23 | 161億1221万 | 73億4568万 | +42.54% 3/18 | -17.29% 5/13 |
2022年 12月期 | 1,310 7/22 | 783 1/25 | 2,711,100 7/22 | 116億9239万 | 69億8866万 | +17.1% 4/12 | -12.21% 4/22 |
2023年 12月期 | 1,000 1/30 | 583 12/26 | 2,659,200 7/25 | 89億2549万 | 52億356万 | +17.73% 2/2 | -15.1% 10/23 |
最新 | 690 2024/5/17 | 5,700 | 61億5859万 | +0.15% 689 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 211%(3.11倍)
- 2017/12/29 vs 2016/12/30
- -8%(0.92倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 29%(1.29倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- -10%(0.9倍)
- 2022/12/30 vs 2021/12/30
- 3%(1.03倍)
- 2023/12/29 vs 2022/12/30
- -29%(0.71倍)
- 2024/05/17 vs 2023/12/29
- 8%(1.08倍)
- 過去安値
285円(2015/08/25) - 142%(2.42倍)
690円(5/17)