株価チャート
株価
5/17
- 前日 (5/16)
- 435
- 始値
- 435
- 高値
- 439
- 安値
- 427
- 終値 +0.23%
- 436
- 出来高 +9.17%
- 119,000
乖離率
- 株価（5日）
移動平均値 - -0.23%
437 - 株価（25日）
移動平均値 - -1.58%
443 - 出来高（5日）
移動平均値 - +1.76%
116,940
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 | 435 | 439 | 427 | 436 | +0.23% | 119,000 | 74億8040万 | -1.58% | - | 2.13 |
| 05/16 | 449 | 450 | 433 | 435 | -2.47% | 109,000 | 74億6325万 | -2.25% | - | 2.12 |
| 05/15 | 444 | 462 | 437 | 446 | -0.22% | 130,100 | 76億5197万 | -0.22% | - | 2.17 |
| 05/14 | 424 | 451 | 424 | 447 | +5.92% | 136,600 | 76億6913万 | -0.22% | - | 2.18 |
| 05/13 | 422 | 433 | 414 | 422 | -1.86% | 90,000 | 72億4021万 | -6.01% | - | 2.06 |
| 05/10 | 440 | 443 | 430 | 430 | -1.38% | 79,500 | 73億7531万 | -4.66% | - | 2.1 |
| 05/09 | 437 | 442 | 429 | 436 | -1.13% | 56,800 | 74億7822万 | -3.75% | - | 2.13 |
| 05/08 | 415 | 449 | 415 | 441 | +6.01% | 191,700 | 75億6398万 | -3.08% | - | 2.15 |
| 05/07 | 409 | 416 | 404 | 416 | +1.96% | 85,600 | 71億3519万 | -8.97% | - | 2.03 |
| 05/02 | 419 | 419 | 407 | 408 | -3.32% | 228,900 | 69億9797万 | -11.11% | - | 1.99 |
| 05/01 | 427 | 429 | 415 | 422 | -2.09% | 225,400 | 72億3810万 | -8.46% | - | 2.06 |
| 04/30 | 431 | 437 | 426 | 431 | +0.7% | 60,700 | 73億9246万 | -6.91% | - | 2.1 |
| 04/26 | 440 | 444 | 426 | 428 | -2.28% | 182,300 | 73億4101万 | -7.96% | - | 2.09 |
| 04/25 | 445 | 457 | 437 | 438 | -3.1% | 91,600 | 75億1253万 | -6.21% | - | 2.14 |
| 04/24 | 457 | 463 | 450 | 452 | -1.09% | 100,900 | 77億5265万 | -3.42% | - | 2.2 |
| 04/23 | 457 | 470 | 451 | 457 | -1.72% | 137,400 | 78億3841万 | -2.56% | - | 2.23 |
| 04/22 | 446 | 469 | 442 | 465 | +5.68% | 124,900 | 79億7563万 | -1.06% | - | 2.27 |
| 04/19 | 447 | 447 | 430 | 440 | -2.22% | 160,600 | 75億4683万 | -6.18% | - | 2.14 |
| 04/18 | 432 | 453 | 426 | 450 | +3.21% | 123,200 | 77億1835万 | -4.26% | - | 2.19 |
| 04/17 | 441 | 445 | 431 | 436 | -2.02% | 125,100 | 74億7822万 | -7.23% | - | 2.13 |
| 04/16 | 452 | 452 | 438 | 445 | -3.26% | 123,300 | 76億3259万 | -5.52% | - | 2.17 |
| 04/15 | 468 | 469 | 455 | 460 | -3.36% | 157,200 | 78億8987万 | -2.34% | - | 2.24 |
| 04/12 | 472 | 479 | 471 | 476 | +0.42% | 54,100 | 81億6430万 | +1.06% | - | 2.32 |
| 04/11 | 483 | 486 | 473 | 474 | -2.87% | 122,100 | 81億3000万 | +0.64% | - | 2.31 |
| 04/10 | 488 | 510 | 486 | 488 | -0.41% | 223,400 | 83億7012万 | +3.61% | - | 2.38 |
| 04/09 | 473 | 508 | 471 | 490 | +4.03% | 507,800 | 84億443万 | +4.48% | - | 2.39 |
| 04/08 | 470 | 478 | 469 | 471 | -0.21% | 108,700 | 80億7854万 | +0.64% | - | 2.3 |
| 04/05 | 477 | 480 | 470 | 472 | -2.68% | 99,000 | 80億9569万 | +1.07% | - | 2.3 |
| 04/04 | 488 | 491 | 472 | 485 | +1.89% | 157,200 | 83億1867万 | +4.08% | - | 2.36 |
| 04/03 | 465 | 489 | 463 | 476 | +1.71% | 151,300 | 81億6430万 | +2.37% | - | 2.32 |
| 04/02 | 485 | 485 | 468 | 468 | -4.29% | 134,100 | 80億2708万 | +0.86% | - | 2.28 |
| 04/01 | 486 | 509 | 473 | 489 | +2.09% | 406,300 | 83億8727万 | +5.62% | - | 2.38 |
| 03/29 | 476 | 492 | 474 | 479 | +1.05% | 106,200 | 82億1576万 | +3.68% | - | 2.33 |
| 03/28 | 468 | 478 | 467 | 474 | +1.28% | 76,500 | 81億3000万 | +3.04% | - | 2.31 |
| 03/27 | 464 | 475 | 459 | 468 | +1.08% | 74,200 | 80億2708万 | +1.74% | - | 2.28 |
| 03/26 | 467 | 470 | 456 | 463 | -1.49% | 92,700 | 79億4132万 | +0.87% | - | 2.26 |
| 03/25 | 474 | 488 | 470 | 470 | -1.47% | 84,100 | 80億6139万 | +2.62% | - | 2.29 |
| 03/22 | 477 | 479 | 467 | 477 | -0.42% | 71,100 | 81億8145万 | +4.61% | - | 2.32 |
| 03/21 | 473 | 482 | 467 | 479 | +1.7% | 119,100 | 82億1576万 | +5.51% | - | 2.33 |
| 03/19 | 469 | 477 | 467 | 471 | -0.84% | 98,200 | 80億7854万 | +3.97% | - | 2.3 |
| 03/18 | 453 | 485 | 452 | 475 | +5.56% | 221,400 | 81億4715万 | +5.09% | - | 2.31 |
| 03/15 | 462 | 462 | 447 | 450 | -2.6% | 76,800 | 77億1835万 | 0% | - | 2.19 |
| 03/14 | 450 | 462 | 446 | 462 | +2.44% | 90,200 | 79億2417万 | +2.67% | - | 2.25 |
| 03/13 | 463 | 463 | 449 | 451 | -2.38% | 92,100 | 77億3550万 | +0.45% | - | 2.2 |
| 03/12 | 457 | 463 | 449 | 462 | +2.21% | 74,100 | 79億2417万 | +3.13% | - | 2.25 |
| 03/11 | 455 | 465 | 446 | 452 | -2.16% | 119,700 | 77億5265万 | +1.12% | - | 2.2 |
| 03/08 | 459 | 470 | 457 | 462 | -0.65% | 147,000 | 79億2417万 | +3.36% | - | 2.25 |
| 03/07 | 460 | 478 | 455 | 465 | -0.43% | 219,800 | 79億7563万 | +4.26% | - | 2.27 |
| 03/06 | 446 | 469 | 441 | 467 | +3.78% | 189,900 | 80億993万 | +4.71% | - | 2.28 |
| 03/05 | 444 | 450 | 438 | 450 | -0.44% | 199,200 | 77億1835万 | +0.67% | - | 2.19 |
| 03/04 | 449 | 465 | 449 | 452 | +0.67% | 95,500 | 77億5265万 | +0.89% | - | 2.2 |
| 03/01 | 463 | 467 | 448 | 449 | -3.02% | 150,300 | 77億120万 | 0% | - | 2.19 |
| 02/29 | 453 | 463 | 446 | 463 | +2.43% | 148,400 | 79億4132万 | +2.66% | - | 2.26 |
| 02/28 | 451 | 465 | 447 | 452 | +0.22% | 167,200 | 77億5265万 | 0% | - | 2.2 |
| 02/27 | 453 | 461 | 449 | 451 | +0.45% | 159,200 | 77億3550万 | -0.44% | - | 2.2 |
| 02/26 | 450 | 457 | 440 | 449 | +0.67% | 222,800 | 77億120万 | -1.1% | - | 2.19 |
| 02/22 | 453 | 456 | 439 | 446 | +0.22% | 139,800 | 76億4974万 | -1.98% | - | 2.17 |
| 02/21 | 462 | 462 | 445 | 445 | -3.47% | 127,000 | 76億3259万 | -2.41% | - | 2.17 |
| 02/20 | 457 | 468 | 451 | 461 | +1.1% | 151,900 | 79億702万 | +0.66% | - | 2.25 |
| 02/19 | 440 | 463 | 440 | 456 | +3.17% | 168,100 | 78億2126万 | -0.87% | - | 2.22 |
| 02/16 | 414 | 444 | 414 | 442 | +6.51% | 337,100 | 75億8113万 | -4.54% | - | 2.15 |
| 02/15 | 432 | 436 | 415 | 415 | -3.71% | 338,300 | 71億1803万 | -10.75% | - | 2.02 |
| 02/14 | 443 | 448 | 431 | 431 | -3.79% | 187,900 | 73億9246万 | -8.1% | - | 2.1 |
| 02/13 | 427 | 448 | 418 | 448 | +2.28% | 308,600 | 76億8405万 | -5.29% | - | 2.18 |
| 02/09 | 437 | 445 | 431 | 438 | -0.23% | 204,700 | 75億1253万 | -7.98% | - | 2.13 |
| 02/08 | 437 | 446 | 424 | 439 | +0.69% | 245,600 | 75億2968万 | -8.54% | - | 2.14 |
| 02/07 | 433 | 440 | 428 | 436 | -0.46% | 180,800 | 74億7822万 | -9.73% | - | 2.12 |
| 02/06 | 437 | 440 | 428 | 438 | +0.23% | 141,700 | 75億1253万 | -10.06% | - | 2.13 |
| 02/05 | 437 | 442 | 430 | 437 | 0% | 171,500 | 74億9538万 | -10.82% | - | 2.13 |
| 02/02 | 438 | 447 | 437 | 437 | -0.23% | 172,600 | 74億9538万 | -11.36% | - | 2.13 |
| 02/01 | 449 | 452 | 429 | 438 | -4.16% | 323,600 | 75億1253万 | -11.69% | - | 2.13 |
| 01/31 | 465 | 466 | 449 | 457 | -1.72% | 324,400 | 78億3841万 | -8.23% | - | 2.23 |
| 01/30 | 476 | 479 | 465 | 465 | -1.48% | 205,300 | 79億7563万 | -7.19% | - | 2.27 |
| 01/29 | 484 | 485 | 472 | 472 | -2.07% | 152,000 | 80億9569万 | -6.16% | - | 2.3 |
| 01/26 | 479 | 490 | 473 | 482 | -1.03% | 157,000 | 82億6721万 | -4.74% | - | 2.35 |
| 01/25 | 480 | 488 | 475 | 487 | +1.25% | 152,500 | 83億5297万 | -3.94% | - | 2.37 |
| 01/24 | 485 | 491 | 478 | 481 | -0.82% | 104,800 | 82億5006万 | -5.69% | - | 2.34 |
| 01/23 | 486 | 492 | 484 | 485 | +0.41% | 172,800 | 83億1867万 | -6.01% | - | 2.36 |
| 01/22 | 473 | 487 | 468 | 483 | +2.11% | 204,800 | 82億8436万 | -8.7% | - | 2.35 |
| 01/19 | 473 | 482 | 470 | 473 | 0% | 187,900 | 81億1284万 | -12.73% | - | 2.31 |
| 01/18 | 489 | 489 | 463 | 473 | -1.87% | 489,500 | 81億1284万 | -14.93% | - | 2.31 |
| 01/17 | 502 | 504 | 482 | 482 | -3.79% | 378,400 | 82億6721万 | -15.29% | - | 2.35 |
| 01/16 | 508 | 514 | 500 | 501 | -1.38% | 160,200 | 85億9310万 | -13.77% | - | 2.44 |
| 01/15 | 515 | 515 | 499 | 508 | -1.36% | 344,900 | 87億1316万 | -14.33% | - | 2.48 |
| 01/12 | 518 | 523 | 505 | 515 | +0.59% | 242,100 | 88億3322万 | -14.88% | - | 2.51 |
| 01/11 | 513 | 516 | 504 | 512 | -0.58% | 397,900 | 87億8177万 | -17.02% | - | 2.5 |
| 01/10 | 518 | 521 | 512 | 515 | -1.72% | 285,900 | 88億3322万 | -18.12% | - | 2.51 |
| 01/09 | 520 | 538 | 512 | 524 | +2.34% | 620,100 | 89億8759万 | -18.25% | - | 2.55 |
| 01/05 | 532 | 533 | 512 | 512 | -4.83% | 348,800 | 87億8177万 | -21.59% | - | 2.5 |
| 01/04 | 512 | 543 | 503 | 538 | +3.07% | 364,400 | 92億2772万 | -19.1% | - | 2.62 |
| 2023 | ||||||||||
| 12/29 | 533 | 533 | 515 | 522 | -2.25% | 329,800 | 89億5329万 | -22.9% | - | 2.31 |
| 12/28 | 520 | 534 | 509 | 534 | +2.3% | 279,100 | 91億5911万 | -22.61% | - | 2.36 |
| 12/27 | 502 | 525 | 497 | 522 | +2.96% | 464,100 | 89億5329万 | -25.64% | - | 2.31 |
| 12/26 | 508 | 517 | 502 | 507 | +0.2% | 329,100 | 86億9601万 | -29.09% | - | 2.24 |
| 12/25 | 498 | 513 | 497 | 506 | +0.4% | 346,900 | 86億7886万 | -30.4% | - | 2.24 |
| 12/22 | 511 | 518 | 503 | 504 | -2.14% | 612,200 | 86億4455万 | -31.71% | - | 2.23 |
| 12/21 | 526 | 532 | 507 | 515 | -3.38% | 382,600 | 88億3322万 | -31.52% | - | 2.28 |
| 12/20 | 542 | 562 | 528 | 533 | 0% | 585,800 | 91億4196万 | -30.24% | - | 2.36 |
| 12/19 | 525 | 533 | 513 | 533 | +2.9% | 859,800 | 91億4196万 | -31.31% | - | 2.36 |
| 12/18 | 540 | 555 | 511 | 518 | -5.47% | 944,600 | 88億8468万 | -34.26% | - | 2.29 |
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 | 1,490 149,000 6/25 | 195 19,500 10/8 | 1,843,500 18,435 6/23 | - | - | +147.89% 12/17 | -46.05% 10/8 |
| 2009年 12月期 | 1,019 101,900 1/21 | 450 45,000 3/10 | 305,600 3,056 1/20 | - | - | +28.84% 6/15 | -34.09% 2/23 |
| 2010年 12月期 | 675 67,500 4/5 | 360 36,000 11/8 | 224,000 2,240 3/31 | 39億6292万 | 21億1356万 | +23.35% 4/2 | -27.11% 5/25 |
| 2011年 12月期 | 542 54,200 5/30 | 217 21,700 3/17 21,700 3/16 | 1,017,200 10,172 5/30 | 31億8208万 | 12億7400万 | +43.2% 5/23 | -36.18% 3/15 |
| 2012年 12月期 | 337 33,700 11/19 | 198 19,830 5/15 | 862,100 8,621 11/13 | 19億7852万 | 11億6421万 | +92.85% 1/28 | -18.21% 5/15 |
| 2013年 12月期 | 2,500 250,000 3/27 | 228 22,800 1/4 | 4,431,000 44,310 3/27 | 146億7750万 | 13億3858万 | +199.03% 3/26 | -48.42% 6/7 |
| 2014年 12月期 | 1,424 6/20 | 410 5/21 | 6,153,200 6/20 | 117億7932万 | 33億9152万 | +85.33% 6/16 | -25.91% 2/14 |
| 2015年 12月期 | 6,030 7/23 | 650 2/5 | 5,354,900 5/19 | 533億5404万 | 54億676万 | +95.68% 6/18 | -31.32% 1/21 |
| 2016年 12月期 | 4,180 4/20 | 1,313 8/12 | 3,858,700 8/31 | 379億2012万 | 121億2870万 | +51.54% 9/5 | -34.02% 8/10 |
| 2017年 12月期 | 2,440 1/10 | 1,052 12/26 | 531,900 10/2 | 225億3925万 | 100億4796万 | +25.9% 1/10 | -14.05% 2/6 |
| 2018年 12月期 | 1,910 3/29 | 815 12/25 | 2,927,600 3/29 | 182億4298万 | 82億6051万 | +40.98% 3/29 | -31.05% 12/25 |
| 2019年 12月期 | 3,300 7/11 | 867 6/13 1/4 | 7,747,000 7/1 | 357億7002万 | 93億9255万 | +159.02% 7/1 | -17.01% 8/7 |
| 2020年 12月期 | 2,324 1/16 | 956 3/13 | 2,888,200 3/18 | 269億6978万 | 115億6788万 | +17.17% 4/20 | -34.83% 3/13 |
| 2021年 12月期 | 1,736 7/5 | 882 12/2 | 1,227,100 7/5 | 215億9045万 | 117億713万 | +39.51% 12/23 | -14.32% 7/30 |
| 2022年 12月期 | 1,147 1/6 | 495 12/26 | 575,400 2/3 | 152億7046万 | 67億6580万 | +7.97% 6/10 | -26.88% 12/21 |
| 2023年 12月期 | 1,060 7/10 | 447 3/16 3/14 | 14,007,200 7/10 | 181億2801万 | 73億545万 | +34.12% 4/25 | -34.29% 12/18 |
| 最新 | 436 2024/5/17 | 119,000 | 74億8040万 | -1.58% 443 | |||
年間値上がり率
- 2009/12/30 vs 2008/12/30
- -28%（0.72倍）
- 2010/12/30 vs 2009/12/30
- -27%（0.73倍）
- 2011/12/30 vs 2010/12/30
- -26%（0.74倍）
- 2012/12/28 vs 2011/12/30
- -24%（0.76倍）
- 2013/12/30 vs 2012/12/28
- 225%（3.25倍）
- 2014/12/30 vs 2013/12/30
- 2%（1.02倍）
- 2015/12/30 vs 2014/12/30
- 261%（3.61倍）
- 2016/12/30 vs 2015/12/30
- -22%（0.78倍）
- 2017/12/29 vs 2016/12/30
- -47%（0.53倍）
- 2018/12/28 vs 2017/12/29
- -20%（0.8倍）
- 2019/12/30 vs 2018/12/28
- 136%（2.36倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- -53%（0.47倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/05/17 vs 2023/12/29
- -16%（0.84倍）
- 過去安値
195円（2008/10/08） - 124%（2.24倍）
436円（5/17）