株価チャート
株価
5/16
- 前日 (5/15)
- 2,665
- 始値
- 2,665
- 高値
- 2,671
- 安値
- 2,583
- 終値 -3.08%
- 2,583
- 出来高 +5.22%
- 54,400
乖離率
- 株価（5日）
移動平均値 - -5.18%
2,724 - 株価（25日）
移動平均値 - -5.14%
2,723 - 出来高（5日）
移動平均値 - +9.37%
49,740
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 2,665 | 2,671 | 2,583 | 2,583 | -3.08% | 54,400 | 561億7166万 | -5.14% | 14.66 | 3.04 |
| 05/15 | 2,768 | 2,768 | 2,662 | 2,665 | -2.49% | 51,700 | 579億5488万 | -2.31% | 15.13 | 3.14 |
| 05/14 | 2,742 | 2,788 | 2,730 | 2,733 | -2.36% | 64,800 | 594億3366万 | +0.15% | 15.51 | 3.22 |
| 05/13 | 2,826 | 2,834 | 2,795 | 2,799 | -1.51% | 25,700 | 608億6894万 | +2.6% | 15.89 | 3.3 |
| 05/10 | 2,837 | 2,862 | 2,825 | 2,842 | +0.46% | 52,100 | 618億405万 | +4.33% | 16.13 | 3.35 |
| 05/09 | 2,806 | 2,833 | 2,800 | 2,829 | +1.76% | 29,500 | 615億2134万 | +4.05% | 16.06 | 3.33 |
| 05/08 | 2,766 | 2,800 | 2,766 | 2,780 | +0.18% | 37,800 | 604億5575万 | +2.28% | 15.78 | 3.28 |
| 05/07 | 2,740 | 2,775 | 2,740 | 2,775 | +1.28% | 34,600 | 603億4702万 | +2.13% | 15.75 | 3.27 |
| 05/02 | 2,740 | 2,759 | 2,735 | 2,740 | -0.11% | 19,200 | 595億8588万 | +0.92% | 15.55 | 3.23 |
| 05/01 | 2,730 | 2,754 | 2,724 | 2,743 | -0.51% | 17,100 | 596億5112万 | +0.96% | 15.57 | 3.23 |
| 04/30 | 2,727 | 2,759 | 2,714 | 2,757 | +1.7% | 31,400 | 599億5558万 | +1.47% | 15.65 | 3.25 |
| 04/26 | 2,686 | 2,714 | 2,670 | 2,711 | +0.18% | 35,100 | 589億5523万 | -0.18% | 15.39 | 3.19 |
| 04/25 | 2,714 | 2,720 | 2,690 | 2,706 | +0.19% | 37,900 | 588億4650万 | -0.44% | 15.36 | 3.19 |
| 04/24 | 2,695 | 2,713 | 2,679 | 2,701 | +1.2% | 45,200 | 587億3776万 | -0.7% | 15.33 | 3.18 |
| 04/23 | 2,698 | 2,698 | 2,654 | 2,669 | -0.45% | 38,500 | 580億4187万 | -1.91% | 15.15 | 3.15 |
| 04/22 | 2,669 | 2,689 | 2,659 | 2,681 | +2.29% | 28,900 | 583億283万 | -1.58% | 15.22 | 3.16 |
| 04/19 | 2,645 | 2,649 | 2,601 | 2,621 | -1.8% | 38,700 | 569億9803万 | -3.85% | 14.88 | 3.09 |
| 04/18 | 2,642 | 2,683 | 2,642 | 2,669 | +1.02% | 20,400 | 580億4187万 | -2.2% | 15.15 | 3.15 |
| 04/17 | 2,698 | 2,698 | 2,642 | 2,642 | -1.67% | 36,200 | 574億5471万 | -3.22% | 15 | 3.11 |
| 04/16 | 2,702 | 2,717 | 2,687 | 2,687 | -1.5% | 45,600 | 584億3331万 | -1.72% | 15.25 | 3.17 |
| 04/15 | 2,730 | 2,745 | 2,723 | 2,728 | -1.16% | 25,200 | 593億2492万 | -0.29% | 15.49 | 3.21 |
| 04/12 | 2,772 | 2,783 | 2,752 | 2,760 | +0.22% | 37,500 | 600億2082万 | +0.73% | 15.67 | 3.25 |
| 04/11 | 2,742 | 2,764 | 2,730 | 2,754 | -0.58% | 32,000 | 598億9034万 | +0.47% | 15.63 | 3.25 |
| 04/10 | 2,745 | 2,771 | 2,740 | 2,770 | +1.39% | 26,900 | 602億3828万 | +0.95% | 15.72 | 3.26 |
| 04/09 | 2,713 | 2,735 | 2,703 | 2,732 | +0.7% | 19,600 | 594億1191万 | -0.51% | 15.51 | 3.22 |
| 04/08 | 2,700 | 2,714 | 2,682 | 2,713 | +0.67% | 37,100 | 589億9872万 | -1.35% | 15.4 | 3.2 |
| 04/05 | 2,693 | 2,719 | 2,675 | 2,695 | -0.26% | 24,900 | 586億728万 | -2.25% | 15.3 | 3.18 |
| 04/04 | 2,700 | 2,719 | 2,677 | 2,702 | +0.07% | 51,700 | 587億5951万 | -2.28% | 15.34 | 3.18 |
| 04/03 | 2,714 | 2,726 | 2,693 | 2,700 | -0.63% | 53,300 | 587億1602万 | -2.7% | 15.33 | 3.18 |
| 04/02 | 2,767 | 2,767 | 2,707 | 2,717 | -2.44% | 56,800 | 590億8571万 | -2.44% | 15.42 | 3.2 |
| 04/01 | 2,800 | 2,809 | 2,772 | 2,785 | +0.54% | 37,000 | 605億6448万 | -0.32% | 15.81 | 3.28 |
| 03/29 | 2,735 | 2,777 | 2,725 | 2,770 | +1.32% | 37,900 | 602億3828万 | -1.07% | 15.72 | 3.26 |
| 03/28 | 2,769 | 2,769 | 2,723 | 2,734 | -1.65% | 43,700 | 594億5540万 | -2.57% | 15.52 | 3.22 |
| 03/27 | 2,768 | 2,792 | 2,768 | 2,780 | +1.46% | 42,800 | 604億5575万 | -1.24% | 15.78 | 3.28 |
| 03/26 | 2,730 | 2,755 | 2,705 | 2,740 | +0.15% | 30,000 | 595億8588万 | -2.84% | 15.55 | 3.23 |
| 03/25 | 2,786 | 2,787 | 2,736 | 2,736 | -1.23% | 44,300 | 594億9890万 | -3.25% | 15.53 | 3.22 |
| 03/22 | 2,754 | 2,770 | 2,735 | 2,770 | +1.02% | 44,800 | 602億3828万 | -2.22% | 15.72 | 3.26 |
| 03/21 | 2,758 | 2,773 | 2,737 | 2,742 | +0.22% | 27,000 | 596億2938万 | -3.42% | 15.57 | 3.23 |
| 03/19 | 2,740 | 2,750 | 2,714 | 2,736 | -0.44% | 33,600 | 594億9890万 | -3.93% | 15.53 | 3.22 |
| 03/18 | 2,733 | 2,756 | 2,722 | 2,748 | +0.66% | 45,700 | 597億5986万 | -3.75% | 15.6 | 3.24 |
| 03/15 | 2,698 | 2,734 | 2,686 | 2,730 | +1.22% | 39,700 | 593億6842万 | -4.58% | 15.5 | 3.22 |
| 03/14 | 2,700 | 2,708 | 2,664 | 2,697 | +0.11% | 35,300 | 586億5078万 | -5.93% | 15.31 | 3.18 |
| 03/13 | 2,734 | 2,745 | 2,674 | 2,694 | -1.46% | 37,600 | 585億8554万 | -6.33% | 15.29 | 3.18 |
| 03/12 | 2,733 | 2,734 | 2,680 | 2,734 | -0.4% | 31,400 | 594億5540万 | -5.23% | 15.52 | 3.22 |
| 03/11 | 2,771 | 2,775 | 2,719 | 2,745 | -2.42% | 37,200 | 596億9462万 | -5.05% | 15.58 | 3.24 |
| 03/08 | 2,785 | 2,815 | 2,771 | 2,813 | +0.64% | 50,500 | 611億7339万 | -2.93% | 15.97 | 3.32 |
| 03/07 | 2,832 | 2,833 | 2,795 | 2,795 | -0.6% | 23,600 | 607億8195万 | -3.65% | 15.87 | 3.29 |
| 03/06 | 2,830 | 2,850 | 2,804 | 2,812 | -0.81% | 43,000 | 611億5165万 | -3.2% | 15.96 | 3.31 |
| 03/05 | 2,819 | 2,846 | 2,792 | 2,835 | 0% | 38,700 | 616億5182万 | -2.61% | 16.09 | 3.34 |
| 03/04 | 2,872 | 2,884 | 2,829 | 2,835 | -1.43% | 53,300 | 616億5182万 | -2.68% | 16.09 | 3.34 |
| 03/01 | 2,929 | 2,929 | 2,871 | 2,876 | -1.17% | 28,800 | 625億4343万 | -1.34% | 16.33 | 3.39 |
| 02/29 | 2,925 | 2,942 | 2,902 | 2,910 | -1.02% | 26,300 | 632億8282万 | -0.14% | 16.52 | 3.43 |
| 02/28 | 2,970 | 2,994 | 2,940 | 2,940 | -0.74% | 23,300 | 639億3522万 | +1% | 16.69 | 3.46 |
| 02/27 | 2,950 | 2,998 | 2,948 | 2,962 | +0.78% | 37,400 | 644億1365万 | +2.03% | 16.81 | 3.49 |
| 02/26 | 2,950 | 2,956 | 2,921 | 2,939 | +0.58% | 27,700 | 639億1347万 | +1.55% | 16.68 | 3.46 |
| 02/22 | 2,961 | 2,970 | 2,881 | 2,922 | -0.38% | 48,000 | 635億4378万 | +1.28% | 16.59 | 3.44 |
| 02/21 | 2,945 | 2,945 | 2,906 | 2,933 | -0.27% | 24,500 | 637億8299万 | +1.98% | 16.65 | 3.46 |
| 02/20 | 2,970 | 2,979 | 2,926 | 2,941 | +0.58% | 40,200 | 639億5697万 | +2.58% | 16.7 | 3.47 |
| 02/19 | 2,935 | 2,958 | 2,888 | 2,924 | +0.07% | 42,700 | 635億8727万 | +2.24% | 16.6 | 3.45 |
| 02/16 | 2,900 | 2,955 | 2,863 | 2,922 | +2.24% | 58,300 | 635億4378万 | +2.42% | 16.59 | 3.44 |
| 02/15 | 2,950 | 2,970 | 2,847 | 2,858 | -2.56% | 59,700 | 621億5199万 | +0.39% | 16.22 | 3.37 |
| 02/14 | 2,990 | 2,995 | 2,858 | 2,933 | -0.74% | 80,000 | 637億8299万 | +3.2% | 16.65 | 3.46 |
| 02/13 | 2,965 | 2,968 | 2,932 | 2,955 | +0.92% | 51,400 | 642億6142万 | +4.34% | 16.77 | 3.48 |
| 02/09 | 2,885 | 2,940 | 2,869 | 2,928 | +1.35% | 49,300 | 636億7426万 | +3.87% | 16.62 | 3.45 |
| 02/08 | 2,894 | 2,902 | 2,836 | 2,889 | -0.17% | 40,200 | 628億2614万 | +2.85% | 16.4 | 3.4 |
| 02/07 | 2,920 | 2,921 | 2,881 | 2,894 | -0.92% | 30,000 | 629億3487万 | +3.36% | 16.43 | 3.41 |
| 02/06 | 2,919 | 2,933 | 2,876 | 2,921 | +0.1% | 44,100 | 635億2203万 | +4.66% | 16.58 | 3.44 |
| 02/05 | 2,910 | 2,921 | 2,887 | 2,918 | +1.14% | 40,000 | 634億5679万 | +4.74% | 16.56 | 3.44 |
| 02/02 | 2,896 | 2,903 | 2,865 | 2,885 | -0.79% | 31,500 | 627億3915万 | +3.81% | 16.38 | 3.4 |
| 02/01 | 2,859 | 2,934 | 2,859 | 2,908 | +0.83% | 39,500 | 632億3933万 | +4.83% | 16.51 | 3.43 |
| 01/31 | 2,884 | 2,905 | 2,856 | 2,884 | -0.86% | 32,700 | 627億1741万 | +4.19% | 16.37 | 3.4 |
| 01/30 | 2,960 | 2,976 | 2,895 | 2,909 | -1.72% | 34,300 | 632億6107万 | +5.36% | 16.51 | 3.43 |
| 01/29 | 2,910 | 2,963 | 2,910 | 2,960 | +2.64% | 50,300 | 643億7015万 | +7.48% | 16.8 | 3.49 |
| 01/26 | 2,853 | 2,889 | 2,846 | 2,884 | +0.31% | 49,000 | 627億1741万 | +5.06% | 16.37 | 3.4 |
| 01/25 | 2,882 | 2,904 | 2,863 | 2,875 | +0.81% | 75,300 | 625億2169万 | +5.04% | 16.32 | 3.39 |
| 01/24 | 2,859 | 2,875 | 2,802 | 2,852 | +0.71% | 61,800 | 620億2151万 | +4.47% | 16.19 | 3.36 |
| 01/23 | 2,798 | 2,855 | 2,797 | 2,832 | +2.68% | 88,600 | 615億8658万 | +3.93% | 16.08 | 3.34 |
| 01/22 | 2,748 | 2,762 | 2,746 | 2,758 | +0.73% | 20,700 | 599億7732万 | +1.4% | 15.66 | 3.25 |
| 01/19 | 2,705 | 2,745 | 2,700 | 2,738 | +1.11% | 26,900 | 595億4239万 | +0.77% | 15.54 | 3.23 |
| 01/18 | 2,700 | 2,716 | 2,697 | 2,708 | +0.78% | 17,900 | 588億8999万 | -0.29% | 15.37 | 3.19 |
| 01/17 | 2,727 | 2,744 | 2,687 | 2,687 | -0.99% | 33,200 | 584億3331万 | -0.96% | 15.25 | 3.17 |
| 01/16 | 2,771 | 2,771 | 2,709 | 2,714 | -2.2% | 24,300 | 590億2047万 | +0.07% | 15.41 | 3.2 |
| 01/15 | 2,755 | 2,780 | 2,743 | 2,775 | +1.02% | 40,400 | 603億4702万 | +2.32% | 15.75 | 3.27 |
| 01/12 | 2,769 | 2,786 | 2,738 | 2,747 | -0.15% | 48,800 | 597億3811万 | +1.48% | 15.59 | 3.24 |
| 01/11 | 2,758 | 2,780 | 2,735 | 2,751 | +0.26% | 47,600 | 598億2510万 | +1.66% | 15.62 | 3.24 |
| 01/10 | 2,678 | 2,747 | 2,677 | 2,744 | +2.62% | 63,000 | 596億7287万 | +1.48% | 15.58 | 3.23 |
| 01/09 | 2,659 | 2,699 | 2,659 | 2,674 | +0.83% | 36,000 | 581億5060万 | -1.07% | 15.18 | 3.15 |
| 01/05 | 2,689 | 2,689 | 2,652 | 2,652 | -0.79% | 36,500 | 576億7218万 | -2% | 15.05 | 3.13 |
| 01/04 | 2,667 | 2,674 | 2,611 | 2,673 | +0.41% | 53,300 | 581億2886万 | -1.37% | 15.17 | 3.15 |
| 2023 | ||||||||||
| 12/29 | 2,643 | 2,676 | 2,640 | 2,662 | +0.23% | 48,200 | 578億8964万 | -1.84% | 14.31 | 3.14 |
| 12/28 | 2,663 | 2,690 | 2,636 | 2,656 | -4.97% | 105,800 | 577億5916万 | -2.21% | 14.28 | 3.14 |
| 12/27 | 2,764 | 2,795 | 2,754 | 2,795 | +1.12% | 46,700 | 607億8195万 | +2.76% | 15.03 | 3.3 |
| 12/26 | 2,771 | 2,772 | 2,752 | 2,764 | +0.29% | 24,600 | 601億780万 | +1.66% | 14.86 | 3.26 |
| 12/25 | 2,779 | 2,780 | 2,742 | 2,756 | -0.07% | 33,800 | 599億3383万 | +1.47% | 14.82 | 3.26 |
| 12/22 | 2,726 | 2,760 | 2,725 | 2,758 | +1.81% | 71,300 | 599億7732万 | +1.66% | 14.83 | 3.26 |
| 12/21 | 2,718 | 2,739 | 2,700 | 2,709 | -0.77% | 36,400 | 589億1174万 | 0% | 14.56 | 3.2 |
| 12/20 | 2,731 | 2,753 | 2,700 | 2,730 | +0.37% | 47,200 | 593億6842万 | +0.81% | 14.68 | 3.22 |
| 12/19 | 2,710 | 2,720 | 2,677 | 2,720 | +1.38% | 37,500 | 591億5095万 | +0.52% | 14.62 | 3.21 |
| 12/18 | 2,689 | 2,689 | 2,643 | 2,683 | -1.07% | 30,800 | 583億4632万 | -0.85% | 14.42 | 3.17 |
| 12/15 | 2,690 | 2,716 | 2,670 | 2,712 | -0.22% | 40,800 | 589億7698万 | +0.18% | 14.58 | 3.2 |
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 | 610 1,342 1/4 | 347 763 10/10 | 223,080 101,400 1/25 | - | - | +9.88% 4/25 | -26.23% 1/30 |
| 2009年 12月期 | 361 795 1/5 | 154 339 2/25 | 429,440 195,200 2/13 | - | - | +16.14% 3/30 | -30.63% 2/24 |
| 2010年 12月期 | 363 797 12/16 798 4/9 他2件 | 229 503 2/1 | 505,120 229,600 12/28 | 89億7590万 | 56億5774万 | +20.7% 4/8 | -11.23% 5/27 |
| 2011年 12月期 | 345 759 12/12 | 219 482 3/16 | 256,520 116,600 12/28 | 85億3723万 | 54億2153万 | +9.32% 12/9 | -26.81% 3/15 |
| 2012年 12月期 | 318 699 12/6 | 260 573 8/9 | 138,380 62,900 12/26 | 78億6235万 | 64億4510万 | +7.04% 12/6 | -4.84% 12/26 |
| 2013年 12月期 | 495 1,090 5/8 | 282 620 1/10 | 865,480 393,400 2/13 | 122億6032万 | 69億7376万 | +25.01% 3/4 | -10.51% 2/4 |
| 2014年 12月期 | 732 1,610 12/24 1,610 12/4 | 410 901 2/4 | 562,980 255,900 7/18 | 181億1006万 | 101億3488万 | +15.53% 12/4 | -6.86% 1/23 |
| 2015年 12月期 | 1,400 3,080 8/6 3,080 7/21 | 617 1,358 1/20 | 935,660 425,300 3/12 | 346億4534万 | 152億7544万 | +35.69% 3/12 | -19.79% 8/24 |
| 2016年 12月期 | 1,212 2,666 11/29 | 774 1,703 2/12 | 276,540 125,700 5/11 | 299億8847万 | 191億5617万 | +13.41% 11/21 | -19.9% 2/12 |
| 2017年 12月期 | 2,155 4,740 12/26 | 1,131 2,488 1/24 | 1,001,880 455,400 12/13 | 533億1783万 | 279億8624万 | +20.11% 2/23 | -13.49% 8/14 |
| 2018年 12月期 | 2,610 2,871 8/20 | 1,482 1,630 12/25 | 517,440 470,400 5/10 | 645億8882万 | 366億7007万 | +17.74% 8/15 | -14.64% 12/25 |
| 2019年 12月期 | 2,072 12/23 | 1,369 8/15 | 279,070 253,700 2/8 | 512億7511万 | 338億7819万 | +12.44% 2/13 | -12.9% 8/8 |
| 2020年 12月期 | 2,372 12/15 | 1,210 3/13 | 474,900 2/7 | 586億9911万 | 299億4347万 | +20.81% 5/12 | -28.54% 3/13 |
| 2021年 12月期 | 2,234 3/30 | 1,841 12/2 | 124,900 7/29 | 552億8407万 | 455億5862万 | +8.69% 9/14 | -8.37% 12/2 |
| 2022年 12月期 | 2,191 11/24 | 1,701 6/20 | 552,300 5/31 | 476億4696万 | 369億9109万 | +11.73% 2/10 | -7.29% 6/20 |
| 2023年 12月期 | 3,140 6/23 6/22 | 2,030 1/6 | 476,400 3/17 | 682億8455万 | 441億4575万 | +11% 2/28 | -7.82% 8/21 |
| 最新 | 2,583 2024/5/16 | 54,400 | 561億7166万 | -5.14% 2,723 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/26
- -30%（0.7倍）
- 2002/12/30 vs 2001/12/28
- -50%（0.5倍）
- 2003/12/30 vs 2002/12/30
- 111%（2.11倍）
- 2004/12/30 vs 2003/12/30
- 119%（2.19倍）
- 2005/12/30 vs 2004/12/30
- 14%（1.14倍）
- 2006/12/29 vs 2005/12/30
- -13%（0.87倍）
- 2007/12/28 vs 2006/12/29
- -1%（0.99倍）
- 2008/12/30 vs 2007/12/28
- -42%（0.58倍）
- 2009/12/30 vs 2008/12/30
- -30%（0.7倍）
- 2010/12/30 vs 2009/12/30
- 27%（1.27倍）
- 2011/12/30 vs 2010/12/30
- -7%（0.93倍）
- 2012/12/28 vs 2011/12/30
- -4%（0.96倍）
- 2013/12/30 vs 2012/12/28
- 65%（1.65倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 68%（1.68倍）
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 79%（1.79倍）
- 2018/12/28 vs 2017/12/29
- -25%（0.75倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- -9%（0.91倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/05/16 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
118円（2002/11/20） - 2081%（21.81倍）
2,583円（5/16）