株価チャート
株価
5/15
- 前日 (5/14)
- 111
- 始値
- 112
- 高値
- 113
- 安値
- 109
- 終値 -1.8%
- 109
- 出来高 +13.66%
- 82,400
乖離率
- 株価（5日）
移動平均値 - +0.93%
108 - 株価（25日）
移動平均値 - -0.91%
110 - 出来高（5日）
移動平均値 - -53.89%
178,700
2023/12/14～2024/05/15
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 | ||||||||||
| 05/15 | 112 | 113 | 109 | 109 | -1.8% | 82,400 | 35億1803万 | -0.91% | - | 3.67 |
| 05/14 | 107 | 111 | 106 | 111 | +1.83% | 72,500 | 35億8258万 | 0% | - | 3.74 |
| 05/13 | 103 | 110 | 103 | 109 | +3.81% | 119,600 | 35億1803万 | -1.8% | - | 3.67 |
| 05/10 | 108 | 108 | 104 | 105 | -1.87% | 123,300 | 33億8892万 | -5.41% | - | 3.54 |
| 05/09 | 110 | 122 | 107 | 107 | 0% | 495,700 | 34億3769万 | -4.46% | - | 3.6 |
| 05/08 | 108 | 110 | 107 | 107 | -0.93% | 37,300 | 34億3769万 | -5.31% | - | 3.6 |
| 05/07 | 109 | 110 | 108 | 108 | -1.82% | 30,000 | 34億6982万 | -5.26% | - | 3.64 |
| 05/02 | 105 | 110 | 104 | 110 | +4.76% | 50,000 | 35億3408万 | -4.35% | - | 3.71 |
| 05/01 | 103 | 106 | 103 | 105 | +0.96% | 41,400 | 33億7344万 | -8.7% | - | 3.54 |
| 04/30 | 103 | 105 | 102 | 104 | -0.95% | 47,600 | 33億4131万 | -10.34% | - | 3.5 |
| 04/26 | 102 | 105 | 101 | 105 | +2.94% | 64,000 | 33億7344万 | -10.26% | - | 3.54 |
| 04/25 | 104 | 106 | 102 | 102 | -1.92% | 81,700 | 32億7705万 | -13.56% | - | 3.44 |
| 04/24 | 101 | 106 | 100 | 104 | -3.7% | 453,700 | 33億4131万 | -12.61% | - | 3.5 |
| 04/23 | 108 | 109 | 107 | 108 | -0.92% | 40,800 | 34億6982万 | -9.24% | - | 3.64 |
| 04/22 | 108 | 109 | 105 | 109 | +1.87% | 59,600 | 35億195万 | -9.17% | - | 3.67 |
| 04/19 | 110 | 111 | 105 | 107 | -2.73% | 234,300 | 34億3769万 | -11.57% | - | 3.6 |
| 04/18 | 110 | 113 | 110 | 110 | -1.79% | 155,000 | 35億3408万 | -9.09% | - | 3.71 |
| 04/17 | 112 | 114 | 109 | 112 | -0.88% | 227,200 | 35億9833万 | -8.2% | - | 3.77 |
| 04/16 | 117 | 117 | 113 | 113 | -3.42% | 212,600 | 36億3046万 | -7.38% | - | 3.81 |
| 04/15 | 118 | 119 | 116 | 117 | -0.85% | 74,000 | 37億5897万 | -4.88% | - | 3.94 |
| 04/12 | 118 | 121 | 118 | 118 | 0% | 59,600 | 37億9110万 | -4.07% | - | 3.98 |
| 04/11 | 118 | 120 | 118 | 118 | -0.84% | 79,400 | 37億9110万 | -4.07% | - | 3.98 |
| 04/10 | 121 | 121 | 119 | 119 | -0.83% | 20,700 | 38億2323万 | -4.03% | - | 4.01 |
| 04/09 | 120 | 120 | 118 | 120 | +0.84% | 39,600 | 38億5536万 | -3.23% | - | 4.04 |
| 04/08 | 120 | 121 | 119 | 119 | -0.83% | 58,200 | 38億2323万 | -4.03% | - | 4.01 |
| 04/05 | 120 | 122 | 120 | 120 | 0% | 31,300 | 38億5536万 | -3.23% | - | 4.04 |
| 04/04 | 120 | 122 | 119 | 120 | 0% | 27,500 | 38億5536万 | -3.23% | - | 4.04 |
| 04/03 | 122 | 124 | 120 | 120 | -2.44% | 113,600 | 38億5536万 | -3.23% | - | 4.04 |
| 04/02 | 129 | 129 | 123 | 123 | -3.91% | 89,500 | 39億5174万 | -1.6% | - | 4.14 |
| 04/01 | 132 | 132 | 127 | 128 | -3.03% | 52,700 | 41億1238万 | +2.4% | - | 4.31 |
| 03/29 | 128 | 135 | 128 | 132 | +3.13% | 129,400 | 42億4089万 | +6.45% | - | 4.43 |
| 03/28 | 127 | 128 | 125 | 128 | +2.4% | 113,000 | 41億1238万 | +3.23% | - | 4.29 |
| 03/27 | 125 | 126 | 124 | 125 | 0% | 35,200 | 40億1600万 | +0.81% | - | 4.19 |
| 03/26 | 125 | 125 | 123 | 125 | 0% | 22,700 | 40億1600万 | +0.81% | - | 4.19 |
| 03/25 | 123 | 125 | 123 | 125 | +0.81% | 38,700 | 40億1600万 | +1.63% | - | 4.19 |
| 03/22 | 123 | 125 | 122 | 124 | 0% | 22,200 | 39億8387万 | +0.81% | - | 4.16 |
| 03/21 | 124 | 125 | 123 | 124 | +0.81% | 14,000 | 39億8387万 | +0.81% | - | 4.16 |
| 03/19 | 121 | 125 | 121 | 123 | +0.82% | 24,100 | 39億5174万 | 0% | - | 4.12 |
| 03/18 | 121 | 123 | 121 | 122 | 0% | 68,900 | 39億1961万 | -1.61% | - | 4.09 |
| 03/15 | 124 | 124 | 121 | 122 | -1.61% | 32,600 | 39億1961万 | -1.61% | - | 4.09 |
| 03/14 | 123 | 124 | 122 | 124 | +0.81% | 30,900 | 39億8387万 | -0.8% | - | 4.16 |
| 03/13 | 124 | 125 | 123 | 123 | -2.38% | 14,400 | 39億5174万 | -2.38% | - | 4.12 |
| 03/12 | 124 | 126 | 122 | 126 | +1.61% | 49,800 | 40億4812万 | 0% | - | 4.23 |
| 03/11 | 127 | 127 | 122 | 124 | -1.59% | 74,300 | 39億8387万 | -2.36% | - | 4.16 |
| 03/08 | 125 | 127 | 124 | 126 | 0% | 63,300 | 40億4812万 | -0.79% | - | 4.23 |
| 03/07 | 125 | 127 | 124 | 126 | +2.44% | 77,500 | 40億4812万 | -1.56% | - | 4.23 |
| 03/06 | 122 | 125 | 121 | 123 | +0.82% | 67,700 | 39億5174万 | -4.65% | - | 4.12 |
| 03/05 | 121 | 122 | 120 | 122 | 0% | 69,300 | 39億1961万 | -6.15% | - | 4.09 |
| 03/04 | 122 | 124 | 120 | 122 | 0% | 42,200 | 39億1961万 | -6.15% | - | 4.09 |
| 03/01 | 126 | 126 | 121 | 122 | -2.4% | 82,400 | 39億1961万 | -6.87% | - | 4.09 |
| 02/29 | 125 | 125 | 123 | 125 | 0% | 61,500 | 40億1600万 | -5.3% | - | 4.19 |
| 02/28 | 125 | 129 | 125 | 125 | -1.57% | 108,300 | 40億1600万 | -6.02% | - | 4.19 |
| 02/27 | 121 | 131 | 121 | 127 | +4.96% | 145,400 | 40億8025万 | -5.22% | - | 4.26 |
| 02/26 | 120 | 124 | 118 | 121 | +2.54% | 50,000 | 38億8748万 | -10.37% | - | 4.06 |
| 02/22 | 121 | 121 | 118 | 118 | -2.48% | 91,200 | 37億9110万 | -12.59% | - | 3.96 |
| 02/21 | 125 | 125 | 120 | 121 | -3.2% | 71,800 | 38億8748万 | -11.03% | - | 4.06 |
| 02/20 | 124 | 127 | 123 | 125 | +0.81% | 90,500 | 40億1600万 | -8.76% | - | 4.19 |
| 02/19 | 120 | 124 | 120 | 124 | +4.2% | 96,900 | 39億8387万 | -10.14% | - | 4.16 |
| 02/16 | 115 | 122 | 115 | 119 | +0.85% | 299,500 | 38億2323万 | -14.39% | - | 3.99 |
| 02/15 | 125 | 125 | 118 | 118 | -4.07% | 201,700 | 37億9110万 | -15.71% | - | 3.96 |
| 02/14 | 129 | 129 | 120 | 123 | -5.38% | 415,400 | 39億5174万 | -13.38% | - | 4.12 |
| 02/13 | 133 | 134 | 129 | 130 | -4.41% | 254,500 | 41億7664万 | -9.09% | - | 4.36 |
| 02/09 | 137 | 138 | 135 | 136 | 0% | 46,400 | 43億6940万 | -4.9% | - | 4.56 |
| 02/08 | 137 | 139 | 133 | 136 | -0.73% | 177,400 | 43億6940万 | -5.56% | - | 4.56 |
| 02/07 | 138 | 139 | 137 | 137 | -1.44% | 41,600 | 44億153万 | -4.86% | - | 4.59 |
| 02/06 | 142 | 142 | 138 | 139 | -0.71% | 54,500 | 44億6579万 | -3.47% | - | 4.66 |
| 02/05 | 140 | 142 | 138 | 140 | +0.72% | 55,200 | 44億9792万 | -2.78% | - | 4.69 |
| 02/02 | 140 | 141 | 138 | 139 | -1.42% | 43,900 | 44億6579万 | -3.47% | - | 4.66 |
| 02/01 | 145 | 147 | 140 | 141 | 0% | 105,900 | 45億3004万 | -2.08% | - | 4.73 |
| 01/31 | 142 | 143 | 140 | 141 | -2.08% | 108,600 | 45億3004万 | -2.08% | - | 4.73 |
| 01/30 | 144 | 146 | 143 | 144 | 0% | 21,300 | 46億2643万 | 0% | - | 4.83 |
| 01/29 | 145 | 147 | 144 | 144 | -0.69% | 30,800 | 46億2643万 | 0% | - | 4.83 |
| 01/26 | 143 | 148 | 143 | 145 | 0% | 60,900 | 46億5856万 | +0.69% | - | 4.86 |
| 01/25 | 145 | 147 | 144 | 145 | 0% | 33,100 | 46億5856万 | +0.69% | - | 4.86 |
| 01/24 | 146 | 148 | 145 | 145 | -1.36% | 28,400 | 46億5856万 | +0.69% | - | 4.86 |
| 01/23 | 145 | 152 | 145 | 147 | 0% | 209,500 | 47億2281万 | +2.08% | - | 4.93 |
| 01/22 | 145 | 149 | 144 | 147 | +3.52% | 106,500 | 47億2281万 | +2.08% | - | 4.93 |
| 01/19 | 141 | 144 | 141 | 142 | +0.71% | 48,000 | 45億6217万 | -1.39% | - | 4.76 |
| 01/18 | 144 | 144 | 141 | 141 | -0.7% | 29,300 | 45億3004万 | -2.08% | - | 4.73 |
| 01/17 | 146 | 147 | 142 | 142 | -2.07% | 84,800 | 45億6217万 | -1.39% | - | 4.76 |
| 01/16 | 148 | 149 | 145 | 145 | -2.03% | 62,500 | 46億5856万 | +0.69% | - | 4.86 |
| 01/15 | 147 | 149 | 146 | 148 | +2.07% | 45,300 | 47億5494万 | +2.07% | - | 4.96 |
| 01/12 | 151 | 151 | 145 | 145 | -4.61% | 139,900 | 46億5856万 | 0% | - | 4.86 |
| 01/11 | 147 | 152 | 145 | 152 | +3.4% | 96,100 | 48億8345万 | +4.11% | - | 5.1 |
| 01/10 | 149 | 149 | 146 | 147 | -0.68% | 38,600 | 47億2281万 | +0.68% | - | 4.93 |
| 01/09 | 144 | 148 | 144 | 148 | +3.5% | 84,400 | 47億5494万 | +1.37% | - | 4.96 |
| 01/05 | 145 | 146 | 143 | 143 | -2.05% | 51,100 | 45億9430万 | -2.72% | - | 4.8 |
| 01/04 | 141 | 147 | 138 | 146 | +3.55% | 125,900 | 46億9068万 | -1.35% | - | 4.9 |
| 2023 | ||||||||||
| 12/29 | 144 | 145 | 140 | 141 | -2.08% | 103,200 | 45億3004万 | -4.73% | - | 3.54 |
| 12/28 | 139 | 145 | 136 | 144 | +0.7% | 192,100 | 46億2643万 | -3.36% | - | 3.62 |
| 12/27 | 139 | 144 | 137 | 143 | +4.38% | 356,100 | 45億9430万 | -4.67% | - | 3.59 |
| 12/26 | 135 | 139 | 135 | 137 | +1.48% | 203,800 | 44億153万 | -9.27% | - | 3.44 |
| 12/25 | 138 | 139 | 133 | 135 | -2.17% | 239,300 | 43億3728万 | -11.18% | - | 3.39 |
| 12/22 | 143 | 143 | 138 | 138 | -1.43% | 209,000 | 44億3366万 | -9.8% | - | 3.47 |
| 12/21 | 144 | 144 | 139 | 140 | -3.45% | 238,400 | 44億9792万 | -9.09% | - | 3.52 |
| 12/20 | 142 | 146 | 142 | 145 | +3.57% | 94,100 | 46億5856万 | -6.45% | - | 3.64 |
| 12/19 | 143 | 144 | 140 | 140 | -1.41% | 166,800 | 44億9792万 | -9.68% | - | 3.52 |
| 12/18 | 143 | 149 | 141 | 142 | -2.07% | 190,600 | 45億6217万 | -8.97% | - | 3.57 |
| 12/15 | 145 | 148 | 143 | 145 | -0.68% | 181,500 | 46億5856万 | -7.05% | - | 3.64 |
| 12/14 | 146 | 150 | 143 | 146 | -0.68% | 114,500 | 46億9068万 | -6.41% | - | 3.67 |
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 | |
| 2009年 12月期 | 483 10/27 | 202 11/30 | 6,070,000 10/23 | - | - | +23.75% 1/20 | -33.66% 11/30 |
| 2010年 12月期 | 314 1/18 | 109 8/26 | 2,305,800 9/7 | 54億2400万 | 18億8285万 | +34.63% 9/7 | -21.09% 8/25 |
| 2011年 12月期 | 308 5/17 | 59 3/15 | 6,754,300 5/17 | 53億2036万 | 10億1916万 | +126.64% 5/17 | -51.23% 3/15 |
| 2012年 12月期 | 150 11/28 | 93 6/4 | 1,844,200 11/5 | 25億9108万 | 16億647万 | +48.91% 1/28 | -20.13% 6/4 |
| 2013年 12月期 | 3,755 5/8 | 130 1/4 | 9,849,400 4/4 | 648億6349万 | 22億4560万 | +261.78% 4/25 | -55.05% 6/26 |
| 2014年 12月期 | 3,550 8/19 | 552 2/4 | 11,411,200 9/12 | 807億6747万 | 125億2813万 | +49.59% 8/18 | -38.24% 9/11 |
| 2015年 12月期 | 1,140 6/4 | 514 8/25 | 6,156,500 6/4 | 259億7307万 | 117億1066万 | +17.68% 6/3 | -27.93% 8/25 |
| 2016年 12月期 | 883 4/19 | 335 2/12 | 7,603,800 4/18 | 202億7226万 | 76億9106万 | +55.08% 4/18 | -21.59% 6/16 |
| 2017年 12月期 | 857 2/21 | 403 1/20 1/18 | 15,875,600 2/8 | 212億1794万 | 99億7763万 | +60.87% 2/8 | -15.55% 3/27 |
| 2018年 12月期 | 747 3/19 | 382 10/30 | 3,664,000 12/5 | 196億1502万 | 100億3712万 | +41.11% 1/4 | -21.59% 7/30 |
| 2019年 12月期 | 725 12/24 | 311 10/15 | 4,674,900 12/18 | 190億4952万 | 81億7158万 | +50.54% 12/17 | -17.89% 4/4 |
| 2020年 12月期 | 642 1/7 | 268 12/28 | 6,811,900 9/18 | 168億6867万 | 78億3929万 | +19.06% 5/25 | -34.15% 3/13 |
| 2021年 12月期 | 350 2/8 2/5 | 200 11/25 | 4,735,700 11/29 | 102億3788万 | 58億7172万 | +23.67% 11/26 | -10.65% 11/25 |
| 2022年 12月期 | 357 11/17 10/6 | 183 2/24 | 2,888,500 10/7 | 105億9410万 | 53億7262万 | +48.38% 10/6 | -16.29% 12/8 |
| 2023年 12月期 | 305 1/25 | 133 12/25 | 9,479,200 10/11 | 94億1569万 | 42億7302万 | +7.76% 11/21 | -16.85% 10/4 |
| 最新 | 109 2024/5/15 | 82,400 | 35億1803万 | -0.91% 110 | |||
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -34%（0.66倍）
- 2011/12/30 vs 2010/12/30
- -18%（0.82倍）
- 2012/12/28 vs 2011/12/30
- 13%（1.13倍）
- 2013/12/30 vs 2012/12/28
- 596%（6.96倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- -47%（0.53倍）
- 2016/12/30 vs 2015/12/30
- -26%（0.74倍）
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- 12%（1.12倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -55%（0.45倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- -46%（0.54倍）
- 2024/05/15 vs 2023/12/29
- -23%（0.77倍）
- 過去安値
59円（2011/03/15） - 85%（1.85倍）
109円（5/15）