株価チャート
株価
5/17
- 前日 (5/16)
- 338
- 始値
- 337
- 高値
- 345
- 安値
- 337
- 終値 +0.3%
- 339
- 出来高 -71.49%
- 115,200
乖離率
- 株価（5日）
移動平均値 - -3.42%
351 - 株価（25日）
移動平均値 - -8.87%
372 - 出来高（5日）
移動平均値 - -64.42%
323,740
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 | 337 | 345 | 337 | 339 | +0.3% | 115,200 | 106億6979万 | -8.87% | 10.26 | 1.06 |
| 05/16 | 335 | 342 | 328 | 338 | +0.6% | 404,000 | 106億3831万 | -9.38% | 10.23 | 1.06 |
| 05/15 | 339 | 344 | 334 | 336 | -9.43% | 717,900 | 105億4805万 | -9.92% | 10.17 | 1.05 |
| 05/14 | 376 | 377 | 371 | 371 | -0.27% | 210,800 | 116億4680万 | -0.8% | 11.22 | 1.16 |
| 05/13 | 369 | 377 | 369 | 372 | +1.36% | 170,800 | 116億7820万 | -0.27% | 11.26 | 1.16 |
| 05/10 | 377 | 377 | 365 | 367 | -1.08% | 213,300 | 115億2123万 | -1.08% | 11.1 | 1.15 |
| 05/09 | 378 | 381 | 371 | 371 | -2.11% | 180,800 | 116億4680万 | +0.27% | 11.22 | 1.16 |
| 05/08 | 382 | 383 | 372 | 379 | -0.79% | 303,000 | 118億9795万 | +2.71% | 11.47 | 1.19 |
| 05/07 | 384 | 386 | 378 | 382 | -0.26% | 188,700 | 119億9213万 | +4.09% | 11.56 | 1.2 |
| 05/02 | 387 | 388 | 378 | 383 | -0.78% | 129,600 | 120億2352万 | +4.64% | 11.59 | 1.2 |
| 05/01 | 379 | 387 | 377 | 386 | +1.05% | 129,200 | 121億1770万 | +5.75% | 11.68 | 1.21 |
| 04/30 | 383 | 390 | 381 | 382 | -0.26% | 255,700 | 119億9213万 | +4.95% | 11.56 | 1.2 |
| 04/26 | 393 | 393 | 380 | 383 | -2.3% | 611,600 | 120億2352万 | +5.8% | 11.59 | 1.2 |
| 04/25 | 385 | 392 | 380 | 392 | +1.55% | 327,400 | 123億606万 | +8.59% | 11.86 | 1.23 |
| 04/24 | 390 | 398 | 383 | 386 | -0.26% | 682,600 | 121億1770万 | +7.52% | 11.68 | 1.21 |
| 04/23 | 400 | 406 | 384 | 387 | -1.78% | 1,650,900 | 121億4909万 | +8.4% | 11.71 | 1.21 |
| 04/22 | 372 | 399 | 371 | 394 | +13.22% | 2,879,200 | 123億6884万 | +10.99% | 11.92 | 1.23 |
| 04/19 | 363 | 363 | 343 | 348 | -5.18% | 558,200 | 109億2476万 | -1.14% | 10.53 | 1.09 |
| 04/18 | 357 | 375 | 356 | 367 | +1.66% | 361,800 | 115億2123万 | +4.56% | 11.1 | 1.15 |
| 04/17 | 362 | 370 | 356 | 361 | -1.1% | 225,300 | 113億3287万 | +3.44% | 10.92 | 1.13 |
| 04/16 | 379 | 379 | 360 | 365 | -4.2% | 400,400 | 114億5845万 | +4.89% | 11.04 | 1.14 |
| 04/15 | 381 | 387 | 375 | 381 | 0% | 431,300 | 119億6073万 | +10.12% | 11.53 | 1.19 |
| 04/12 | 389 | 389 | 374 | 381 | -2.31% | 760,100 | 119億6073万 | +11.08% | 11.53 | 1.19 |
| 04/11 | 369 | 390 | 361 | 390 | +5.12% | 806,700 | 122億4327万 | +14.37% | 11.8 | 1.22 |
| 04/10 | 350 | 377 | 349 | 371 | +6% | 620,000 | 116億4680万 | +9.76% | 11.22 | 1.16 |
| 04/09 | 344 | 352 | 343 | 350 | +2.64% | 191,600 | 109億8755万 | +4.48% | 10.59 | 1.1 |
| 04/08 | 356 | 356 | 340 | 341 | -2.85% | 251,500 | 107億501万 | +2.1% | 10.32 | 1.07 |
| 04/05 | 351 | 358 | 341 | 351 | -1.4% | 400,000 | 110億1894万 | +5.41% | 10.62 | 1.1 |
| 04/04 | 348 | 371 | 343 | 356 | +7.23% | 1,222,600 | 111億7591万 | +7.55% | 10.77 | 1.11 |
| 04/03 | 330 | 333 | 327 | 332 | +0.3% | 145,500 | 104億2248万 | +0.61% | 10.04 | 1.04 |
| 04/02 | 343 | 344 | 331 | 331 | -2.93% | 178,300 | 103億9108万 | +0.61% | 10.01 | 1.04 |
| 04/01 | 346 | 349 | 339 | 341 | -1.45% | 160,900 | 107億501万 | +3.65% | 10.32 | 1.07 |
| 03/29 | 345 | 348 | 342 | 346 | +0.29% | 117,200 | 108億6198万 | +5.49% | 10.47 | 1.08 |
| 03/28 | 348 | 352 | 345 | 345 | -1.15% | 141,500 | 108億3059万 | +5.83% | 10.44 | 1.08 |
| 03/27 | 355 | 356 | 349 | 349 | -3.32% | 188,600 | 109億5616万 | +7.38% | 10.56 | 1.09 |
| 03/26 | 356 | 363 | 352 | 361 | +2.27% | 282,900 | 113億3287万 | +11.42% | 10.92 | 1.13 |
| 03/25 | 349 | 356 | 345 | 353 | +0.86% | 187,800 | 110億8173万 | +9.63% | 10.68 | 1.1 |
| 03/22 | 350 | 355 | 345 | 350 | 0% | 178,100 | 109億8755万 | +9.38% | 10.59 | 1.09 |
| 03/21 | 350 | 353 | 345 | 350 | +5.11% | 448,000 | 109億8755万 | +10.06% | 10.59 | 1.09 |
| 03/19 | 325 | 333 | 323 | 333 | +3.1% | 153,100 | 104億5387万 | +5.05% | 10.08 | 1.04 |
| 03/18 | 327 | 329 | 322 | 323 | -0.31% | 139,400 | 101億3994万 | +2.54% | 9.77 | 1.01 |
| 03/15 | 324 | 324 | 319 | 324 | -0.61% | 72,100 | 101億7133万 | +2.86% | 9.8 | 1.01 |
| 03/14 | 324 | 330 | 323 | 326 | +2.52% | 157,700 | 102億3412万 | +3.82% | 9.86 | 1.02 |
| 03/13 | 322 | 326 | 318 | 318 | -0.63% | 112,800 | 99億8297万 | +1.6% | 9.62 | 0.99 |
| 03/12 | 316 | 320 | 313 | 320 | +0.31% | 60,700 | 100億4576万 | +2.56% | 9.68 | 1 |
| 03/11 | 315 | 319 | 312 | 319 | 0% | 105,700 | 100億1437万 | +2.57% | 9.65 | 1 |
| 03/08 | 318 | 323 | 317 | 319 | -0.31% | 117,800 | 100億1437万 | +2.57% | 9.65 | 1 |
| 03/07 | 319 | 322 | 316 | 320 | +0.31% | 86,100 | 100億4576万 | +2.89% | 9.68 | 1 |
| 03/06 | 310 | 320 | 310 | 319 | +2.9% | 109,500 | 100億1437万 | +2.57% | 9.65 | 1 |
| 03/05 | 309 | 314 | 305 | 310 | +0.32% | 100,500 | 97億3183万 | -0.32% | 9.38 | 0.97 |
| 03/04 | 312 | 314 | 307 | 309 | -0.64% | 133,100 | 97億44万 | -0.64% | 9.35 | 0.96 |
| 03/01 | 317 | 317 | 311 | 311 | -2.2% | 191,100 | 97億6322万 | 0% | 9.41 | 0.97 |
| 02/29 | 317 | 318 | 314 | 318 | 0% | 54,500 | 99億8297万 | +2.25% | 9.62 | 0.99 |
| 02/28 | 317 | 324 | 317 | 318 | -0.31% | 116,300 | 99億8297万 | +1.92% | 9.62 | 0.99 |
| 02/27 | 318 | 320 | 315 | 319 | +0.31% | 138,200 | 100億1437万 | +2.24% | 9.65 | 1 |
| 02/26 | 317 | 321 | 314 | 318 | +0.95% | 167,700 | 99億8297万 | +1.92% | 9.62 | 0.99 |
| 02/22 | 314 | 316 | 310 | 315 | +1.29% | 112,700 | 98億8879万 | +1.29% | 9.53 | 0.98 |
| 02/21 | 313 | 313 | 308 | 311 | -0.32% | 79,000 | 97億6322万 | 0% | 9.41 | 0.97 |
| 02/20 | 323 | 323 | 312 | 312 | -2.19% | 160,700 | 97億9462万 | +0.32% | 9.44 | 0.97 |
| 02/19 | 318 | 324 | 316 | 319 | +0.63% | 205,900 | 100億1437万 | +2.24% | 9.65 | 1 |
| 02/16 | 312 | 320 | 310 | 317 | +2.59% | 226,800 | 99億5158万 | +1.93% | 9.59 | 0.99 |
| 02/15 | 306 | 311 | 301 | 309 | +2.32% | 234,100 | 97億44万 | -0.96% | 9.35 | 0.96 |
| 02/14 | 302 | 304 | 296 | 302 | -0.98% | 287,600 | 94億8069万 | -3.21% | 9.14 | 0.94 |
| 02/13 | 304 | 305 | 300 | 305 | +0.66% | 140,400 | 95億7486万 | -2.24% | 9.23 | 0.95 |
| 02/09 | 302 | 304 | 300 | 303 | 0% | 97,400 | 95億1208万 | -3.19% | 9.17 | 0.95 |
| 02/08 | 301 | 306 | 299 | 303 | +0.66% | 189,800 | 95億1208万 | -3.19% | 9.17 | 0.95 |
| 02/07 | 303 | 303 | 300 | 301 | -0.66% | 78,300 | 94億4929万 | -4.14% | 9.11 | 0.94 |
| 02/06 | 303 | 305 | 298 | 303 | 0% | 121,200 | 95億1208万 | -3.81% | 9.17 | 0.95 |
| 02/05 | 304 | 305 | 301 | 303 | 0% | 120,800 | 95億1208万 | -4.11% | 9.17 | 0.95 |
| 02/02 | 305 | 305 | 299 | 303 | -0.33% | 222,600 | 95億1208万 | -4.42% | 9.17 | 0.95 |
| 02/01 | 316 | 316 | 304 | 304 | -3.8% | 291,400 | 95億4347万 | -4.4% | 9.2 | 0.95 |
| 01/31 | 317 | 317 | 311 | 316 | 0% | 179,900 | 99億2019万 | -0.94% | 9.56 | 0.99 |
| 01/30 | 320 | 321 | 316 | 316 | -0.94% | 313,200 | 99億2019万 | -1.25% | 9.56 | 0.99 |
| 01/29 | 318 | 322 | 318 | 319 | +0.63% | 113,100 | 100億1437万 | -0.62% | 9.65 | 1 |
| 01/26 | 318 | 320 | 316 | 317 | -0.63% | 138,100 | 99億5158万 | -1.55% | 9.59 | 0.99 |
| 01/25 | 317 | 323 | 317 | 319 | +0.63% | 132,900 | 100億1437万 | -1.24% | 9.65 | 1 |
| 01/24 | 319 | 321 | 316 | 317 | -1.25% | 120,800 | 99億5158万 | -2.16% | 9.59 | 0.99 |
| 01/23 | 326 | 326 | 319 | 321 | -2.13% | 172,300 | 100億7715万 | -0.93% | 9.71 | 1 |
| 01/22 | 319 | 330 | 315 | 328 | +5.13% | 540,600 | 102億9690万 | +0.92% | 9.92 | 1.02 |
| 01/19 | 313 | 314 | 311 | 312 | 0% | 121,200 | 97億9462万 | -4% | 9.44 | 0.97 |
| 01/18 | 314 | 314 | 311 | 312 | +0.97% | 85,200 | 97億9462万 | -4.29% | 9.44 | 0.97 |
| 01/17 | 316 | 316 | 309 | 309 | -1.28% | 164,200 | 97億44万 | -5.5% | 9.35 | 0.96 |
| 01/16 | 318 | 319 | 313 | 313 | -1.88% | 125,800 | 98億2601万 | -4.86% | 9.47 | 0.98 |
| 01/15 | 313 | 319 | 311 | 319 | +2.24% | 135,300 | 100億1437万 | -3.33% | 9.65 | 1 |
| 01/12 | 319 | 321 | 310 | 312 | -3.11% | 184,400 | 97億9462万 | -5.74% | 9.44 | 0.97 |
| 01/11 | 322 | 322 | 318 | 322 | +1.58% | 138,100 | 101億855万 | -3.3% | 9.74 | 1.01 |
| 01/10 | 318 | 318 | 314 | 317 | +0.63% | 115,200 | 99億5158万 | -5.09% | 9.59 | 0.99 |
| 01/09 | 315 | 319 | 313 | 315 | +1.29% | 181,500 | 98億8879万 | -5.97% | 9.53 | 0.98 |
| 01/05 | 323 | 323 | 311 | 311 | -2.51% | 145,200 | 97億6322万 | -7.72% | 9.41 | 0.97 |
| 01/04 | 312 | 319 | 309 | 319 | +0.95% | 143,000 | 100億1437万 | -5.9% | 9.65 | 1 |
| 2023 | ||||||||||
| 12/29 | 321 | 323 | 315 | 316 | -2.17% | 179,800 | 99億2019万 | -7.33% | 45.41 | 1.01 |
| 12/28 | 316 | 326 | 313 | 323 | -2.71% | 566,700 | 101億3994万 | -5.83% | 46.41 | 1.03 |
| 12/27 | 336 | 337 | 325 | 332 | +1.22% | 1,131,300 | 104億2248万 | -3.49% | 47.7 | 1.06 |
| 12/26 | 332 | 332 | 325 | 328 | -0.91% | 288,000 | 102億9690万 | -4.93% | 47.13 | 1.05 |
| 12/25 | 339 | 342 | 331 | 331 | -2.36% | 287,900 | 103億9108万 | -4.34% | 47.56 | 1.06 |
| 12/22 | 338 | 342 | 336 | 339 | +0.59% | 162,800 | 106億4223万 | -2.31% | 48.71 | 1.08 |
| 12/21 | 339 | 341 | 334 | 337 | -2.32% | 190,800 | 105億7944万 | -2.88% | 48.42 | 1.08 |
| 12/20 | 343 | 349 | 340 | 345 | +1.17% | 196,200 | 108億3059万 | -0.58% | 49.57 | 1.1 |
| 12/19 | 341 | 343 | 336 | 341 | +0.59% | 141,700 | 107億501万 | -1.73% | 49 | 1.09 |
| 12/18 | 341 | 350 | 333 | 339 | +2.42% | 359,700 | 106億4223万 | -2.31% | 48.71 | 1.08 |
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 | |
| 2018年 12月期 | 495 11/1 | 276 7/6 | 4,919,000 10/19 | 153億8683万 | - | +31.49% 11/1 | -20.44% 12/25 |
| 2019年 12月期 | 380 3/4 | 288 8/30 | 1,478,300 1/28 | 118億1211万 | 89億5234万 | +10.94% 2/22 | -11.02% 8/16 |
| 2020年 12月期 | 323 6/3 | 163 3/13 | 1,103,400 12/29 | 100億4029万 | 50億6677万 | +15.61% 6/3 | -33.47% 3/13 |
| 2021年 12月期 | 393 11/25 | 252 1/5 | 2,312,100 11/25 | 122億5217万 | 78億3329万 | +15.26% 11/22 | -14.99% 1/19 |
| 2022年 12月期 | 466 12/8 | 260 1/28 1/27 | 1,611,900 8/29 | 145億8594万 | 81億576万 | +14.29% 8/30 | -13.53% 1/6 |
| 2023年 12月期 | 392 1/4 | 273 7/14 7/13 他3件 | 2,967,800 10/18 | 122億6972万 | 85億7029万 | +11.4% 10/18 | -17.03% 2/14 |
| 最新 | 339 2024/5/17 | 115,200 | 106億6979万 | -8.87% 372 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -13%（0.87倍）
- 2021/12/30 vs 2020/12/30
- 21%（1.21倍）
- 2022/12/30 vs 2021/12/30
- 20%（1.2倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/05/17 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
163円（2020/03/13） - 108%（2.08倍）
339円（5/17）