株価チャート
株価
5/17
- 前日 (5/16)
- 333
- 始値
- 331
- 高値
- 333
- 安値
- 331
- 終値 -0.3%
- 332
- 出来高 -84.57%
- 2,900
乖離率
- 株価（5日）
移動平均値 - -0.9%
335 - 株価（25日）
移動平均値 - -0.3%
333 - 出来高（5日）
移動平均値 - -60.7%
7,380
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 | 331 | 333 | 331 | 332 | -0.3% | 2,900 | 37億2829万 | -0.3% | 39.67 | 8.91 |
| 05/16 | 338 | 338 | 330 | 333 | -1.48% | 18,800 | 37億3952万 | 0% | 39.79 | 8.94 |
| 05/15 | 336 | 339 | 335 | 338 | +0.6% | 5,600 | 37億9567万 | +1.5% | 40.38 | 9.07 |
| 05/14 | 337 | 339 | 336 | 336 | +0.3% | 6,300 | 37億7321万 | +1.2% | 40.14 | 9.02 |
| 05/13 | 336 | 337 | 335 | 335 | 0% | 3,300 | 37億6198万 | +0.9% | 40.02 | 8.99 |
| 05/10 | 337 | 337 | 331 | 335 | -0.59% | 6,900 | 37億6198万 | +0.9% | 40.02 | 8.99 |
| 05/09 | 337 | 338 | 333 | 337 | -0.59% | 4,900 | 37億8444万 | +1.51% | 40.26 | 9.05 |
| 05/08 | 335 | 340 | 335 | 339 | +1.19% | 12,300 | 38億690万 | +2.11% | 40.5 | 9.1 |
| 05/07 | 335 | 335 | 333 | 335 | +1.52% | 6,000 | 37億6198万 | +0.9% | 40.02 | 8.99 |
| 05/02 | 332 | 333 | 330 | 330 | -0.6% | 4,600 | 37億583万 | -0.6% | 39.43 | 8.86 |
| 05/01 | 331 | 334 | 331 | 332 | 0% | 4,600 | 37億2829万 | -0.3% | 39.67 | 8.91 |
| 04/30 | 335 | 335 | 331 | 332 | +0.61% | 5,200 | 37億2829万 | -0.3% | 39.67 | 8.91 |
| 04/26 | 333 | 333 | 330 | 330 | 0% | 2,400 | 37億583万 | -0.9% | 39.43 | 8.86 |
| 04/25 | 334 | 334 | 330 | 330 | -1.2% | 5,400 | 37億583万 | -0.9% | 39.43 | 8.86 |
| 04/24 | 335 | 335 | 332 | 334 | +0.91% | 5,400 | 37億5075万 | +0.3% | 39.91 | 8.97 |
| 04/23 | 333 | 334 | 330 | 331 | +0.61% | 2,500 | 37億1706万 | -0.3% | 39.55 | 8.89 |
| 04/22 | 332 | 333 | 329 | 329 | +1.54% | 6,000 | 36億9460万 | -0.9% | 39.31 | 8.83 |
| 04/19 | 330 | 330 | 322 | 324 | -1.52% | 12,100 | 36億3845万 | -2.11% | 38.71 | 8.7 |
| 04/18 | 323 | 329 | 320 | 329 | +1.23% | 12,200 | 36億9460万 | -0.3% | 39.31 | 8.83 |
| 04/17 | 334 | 334 | 322 | 325 | -2.69% | 15,200 | 36億4968万 | -1.22% | 38.83 | 8.73 |
| 04/16 | 334 | 335 | 333 | 334 | 0% | 3,500 | 37億5075万 | +1.52% | 39.91 | 8.97 |
| 04/15 | 335 | 335 | 333 | 334 | -0.3% | 5,700 | 37億5075万 | +1.83% | 39.91 | 8.97 |
| 04/12 | 337 | 338 | 335 | 335 | 0% | 5,900 | 37億6198万 | +2.45% | 40.02 | 8.99 |
| 04/11 | 336 | 337 | 331 | 335 | +0.3% | 9,000 | 37億6198万 | +2.76% | 40.02 | 8.99 |
| 04/10 | 334 | 336 | 334 | 334 | +0.6% | 6,000 | 37億5075万 | +2.45% | 39.91 | 8.97 |
| 04/09 | 331 | 332 | 330 | 332 | +0.3% | 7,300 | 37億2829万 | +2.15% | 39.67 | 8.91 |
| 04/08 | 334 | 334 | 330 | 331 | +0.91% | 3,000 | 37億1706万 | +2.16% | 39.55 | 8.89 |
| 04/05 | 328 | 331 | 326 | 328 | +0.61% | 6,100 | 36億8337万 | +1.55% | 39.19 | 8.81 |
| 04/04 | 330 | 331 | 326 | 326 | -0.91% | 9,500 | 36億6091万 | +0.93% | 38.95 | 8.75 |
| 04/03 | 328 | 333 | 326 | 329 | -1.2% | 16,700 | 36億9460万 | +1.86% | 39.31 | 8.83 |
| 04/02 | 339 | 340 | 331 | 333 | -1.19% | 26,700 | 37億3952万 | +3.42% | 39.79 | 8.94 |
| 04/01 | 349 | 349 | 337 | 337 | -2.32% | 19,800 | 37億8444万 | +4.66% | 40.26 | 9.05 |
| 03/29 | 342 | 353 | 336 | 345 | +0.88% | 59,200 | 38億7428万 | +7.48% | 41.22 | 9.26 |
| 03/28 | 343 | 349 | 333 | 342 | -0.58% | 43,900 | 38億4059万 | +6.88% | 40.86 | 9.18 |
| 03/27 | 341 | 348 | 340 | 344 | +1.18% | 42,700 | 38億6305万 | +7.5% | 41.1 | 9.24 |
| 03/26 | 338 | 340 | 335 | 340 | +1.49% | 25,400 | 38億1813万 | +6.25% | 40.62 | 9.13 |
| 03/25 | 329 | 339 | 329 | 335 | +1.52% | 39,000 | 37億6198万 | +4.04% | 40.02 | 8.99 |
| 03/22 | 330 | 331 | 327 | 330 | +0.92% | 20,800 | 37億583万 | +1.85% | 39.43 | 8.86 |
| 03/21 | 320 | 329 | 320 | 327 | +3.48% | 42,300 | 36億7214万 | +0.62% | 39.07 | 8.78 |
| 03/19 | 315 | 317 | 314 | 316 | +0.32% | 17,100 | 35億4861万 | -2.77% | 37.75 | 8.48 |
| 03/18 | 313 | 316 | 312 | 315 | +0.64% | 20,800 | 35億3738万 | -3.37% | 37.64 | 8.46 |
| 03/15 | 310 | 313 | 308 | 313 | +1.29% | 9,900 | 35億1492万 | -4.28% | 37.4 | 8.4 |
| 03/14 | 309 | 310 | 308 | 309 | +0.32% | 2,200 | 34億7000万 | -5.79% | 36.92 | 8.3 |
| 03/13 | 313 | 313 | 308 | 308 | -0.65% | 8,800 | 34億5877万 | -6.38% | 36.8 | 8.27 |
| 03/12 | 311 | 311 | 307 | 310 | -0.64% | 14,900 | 34億8123万 | -6.06% | 37.04 | 8.32 |
| 03/11 | 317 | 317 | 310 | 312 | -0.64% | 14,100 | 35億369万 | -5.45% | 37.28 | 8.38 |
| 03/08 | 311 | 314 | 309 | 314 | +0.64% | 12,700 | 35億2615万 | -4.85% | 37.52 | 8.43 |
| 03/07 | 317 | 317 | 312 | 312 | -1.27% | 5,800 | 35億369万 | -5.45% | 37.28 | 8.38 |
| 03/06 | 310 | 316 | 310 | 316 | +1.61% | 12,900 | 35億4861万 | -4.24% | 37.75 | 8.48 |
| 03/05 | 314 | 314 | 309 | 311 | -0.64% | 38,300 | 34億9246万 | -5.76% | 37.16 | 8.35 |
| 03/04 | 315 | 319 | 313 | 313 | -0.32% | 21,900 | 35億1492万 | -5.15% | 37.4 | 8.4 |
| 03/01 | 319 | 319 | 311 | 314 | -1.26% | 30,400 | 35億2615万 | -4.85% | 37.52 | 8.43 |
| 02/29 | 320 | 320 | 314 | 318 | -0.63% | 28,300 | 35億7107万 | -3.93% | 37.99 | 8.54 |
| 02/28 | 323 | 323 | 318 | 320 | 0% | 15,500 | 35億9353万 | -3.32% | 38.23 | 8.59 |
| 02/27 | 319 | 323 | 318 | 320 | +0.63% | 18,700 | 35億9353万 | -3.32% | 38.23 | 8.59 |
| 02/26 | 317 | 325 | 315 | 318 | +0.63% | 67,700 | 35億7107万 | -3.64% | 37.99 | 8.54 |
| 02/22 | 335 | 337 | 316 | 316 | -4.24% | 81,100 | 35億4861万 | -4.24% | 37.75 | 8.48 |
| 02/21 | 335 | 339 | 330 | 330 | -2.08% | 42,500 | 37億583万 | 0% | 39.43 | 8.86 |
| 02/20 | 337 | 346 | 337 | 337 | -3.44% | 114,400 | 37億8444万 | +2.43% | 40.26 | 9.05 |
| 02/19 | 385 | 385 | 342 | 349 | -11.2% | 311,500 | 39億1920万 | +6.4% | 41.7 | 9.37 |
| 02/16 | 400 | 410 | 369 | 393 | +3.15% | 480,800 | 44億1331万 | +20.18% | 46.95 | 10.55 |
| 02/15 | 353 | 382 | 353 | 381 | +8.86% | 261,400 | 42億7855万 | +16.87% | 45.52 | 10.23 |
| 02/14 | 337 | 350 | 334 | 350 | +4.48% | 57,400 | 39億3043万 | +8.36% | 41.82 | 9.4 |
| 02/13 | 335 | 337 | 322 | 335 | 0% | 38,800 | 37億6198万 | +4.36% | 40.02 | 8.99 |
| 02/09 | 336 | 339 | 334 | 335 | -0.59% | 20,900 | 37億6198万 | +4.69% | 40.02 | 8.99 |
| 02/08 | 342 | 342 | 332 | 337 | -1.46% | 36,500 | 37億8444万 | +5.64% | 40.26 | 9.05 |
| 02/07 | 328 | 349 | 328 | 342 | +4.27% | 117,900 | 38億4059万 | +7.21% | 40.86 | 9.18 |
| 02/06 | 328 | 329 | 324 | 328 | 0% | 23,100 | 36億8337万 | +2.82% | 39.19 | 8.81 |
| 02/05 | 316 | 330 | 316 | 328 | +4.46% | 69,400 | 36億8337万 | +2.18% | 39.19 | 8.81 |
| 02/02 | 315 | 315 | 310 | 314 | +0.64% | 23,300 | 35億2615万 | -2.79% | 37.52 | 8.43 |
| 02/01 | 316 | 316 | 311 | 312 | -1.27% | 18,600 | 35億369万 | -4.29% | 37.28 | 8.38 |
| 01/31 | 314 | 316 | 312 | 316 | +1.61% | 19,900 | 35億4861万 | -3.95% | 37.75 | 8.48 |
| 01/30 | 313 | 314 | 310 | 311 | -0.96% | 19,600 | 34億9246万 | -6.04% | 37.16 | 8.35 |
| 01/29 | 318 | 318 | 312 | 314 | -1.26% | 18,400 | 35億2615万 | -6.27% | 37.52 | 8.43 |
| 01/26 | 322 | 322 | 314 | 318 | -0.93% | 18,100 | 35億7107万 | -5.92% | 37.99 | 8.54 |
| 01/25 | 322 | 323 | 317 | 321 | -0.31% | 43,400 | 36億476万 | -5.87% | 38.35 | 8.62 |
| 01/24 | 322 | 331 | 318 | 322 | 0% | 58,200 | 36億1599万 | -6.4% | 38.47 | 8.64 |
| 01/23 | 318 | 324 | 318 | 322 | +0.63% | 33,100 | 36億1599万 | -7.2% | 38.47 | 8.64 |
| 01/22 | 314 | 323 | 311 | 320 | +2.56% | 55,000 | 35億9353万 | -8.57% | 38.23 | 8.59 |
| 01/19 | 314 | 317 | 310 | 312 | 0% | 28,300 | 35億369万 | -11.61% | 37.28 | 8.38 |
| 01/18 | 314 | 315 | 308 | 312 | 0% | 26,700 | 35億369万 | -12.61% | 37.28 | 8.38 |
| 01/17 | 312 | 316 | 306 | 312 | 0% | 65,500 | 35億369万 | -13.09% | 37.28 | 8.38 |
| 01/16 | 323 | 323 | 311 | 312 | -1.27% | 67,800 | 35億369万 | -13.81% | 37.28 | 8.38 |
| 01/15 | 315 | 326 | 315 | 316 | -2.17% | 119,000 | 35億4861万 | -13.19% | 37.75 | 8.48 |
| 01/12 | 342 | 346 | 320 | 323 | -9.78% | 410,800 | 36億2722万 | -11.99% | 38.59 | 8.67 |
| 01/11 | 315 | 388 | 304 | 358 | +16.23% | 4,169,700 | 40億2026万 | -2.72% | 42.77 | 9.61 |
| 01/10 | 311 | 314 | 308 | 308 | +0.65% | 45,000 | 34億5877万 | -16.3% | 36.8 | 8.27 |
| 01/09 | 310 | 319 | 303 | 306 | -1.29% | 90,600 | 34億3631万 | -17.3% | 36.56 | 8.21 |
| 01/05 | 311 | 314 | 304 | 310 | -0.96% | 90,800 | 34億8123万 | -16.89% | 37.04 | 8.32 |
| 01/04 | 319 | 319 | 307 | 313 | -3.1% | 82,900 | 35億1492万 | -16.98% | 37.4 | 8.4 |
| 2023 | ||||||||||
| 12/29 | 333 | 333 | 321 | 323 | -3.29% | 77,600 | 36億2722万 | -15% | 77.25 | 8.78 |
| 12/28 | 347 | 347 | 333 | 334 | -13.7% | 235,900 | 37億5075万 | -12.11% | 79.88 | 9.08 |
| 12/27 | 378 | 388 | 374 | 387 | +3.75% | 136,000 | 43億4593万 | +1.57% | 92.56 | 10.53 |
| 12/26 | 381 | 383 | 363 | 373 | -3.12% | 165,800 | 41億8871万 | -1.32% | 89.21 | 10.14 |
| 12/25 | 395 | 397 | 381 | 385 | -0.52% | 109,200 | 43億2347万 | +2.67% | 92.08 | 10.47 |
| 12/22 | 386 | 395 | 383 | 387 | +0.26% | 58,300 | 43億4593万 | +4.03% | 92.56 | 10.53 |
| 12/21 | 390 | 390 | 381 | 386 | -1.03% | 57,700 | 43億3470万 | +4.61% | 92.32 | 10.5 |
| 12/20 | 399 | 399 | 386 | 390 | -1.52% | 95,500 | 43億7962万 | +6.85% | 93.28 | 10.61 |
| 12/19 | 401 | 401 | 396 | 396 | -0.75% | 35,100 | 44億4700万 | +9.39% | 94.71 | 10.77 |
| 12/18 | 399 | 404 | 396 | 399 | 0% | 46,400 | 44億8069万 | +11.45% | 95.43 | 10.85 |
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 | 125 2/25 | 35 12/22 | 35,000 4/21 | - | - | +22.33% 1/16 | -36.45% 10/7 |
| 2009年 12月期 | 198 7/28 | 36 3/25 | 3,278,000 7/28 | - | - | +102.24% 7/16 | -29.09% 10/5 |
| 2010年 12月期 | 142 2/1 | 50 8/24 | 1,422,000 2/5 | 15億9463万 | 5億6149万 | +37.54% 12/15 | -20.14% 5/18 |
| 2011年 12月期 | 121 1/7 1/6 | 45 3/17 | 576,000 4/27 | 13億5880万 | 5億534万 | +43.93% 9/21 | -38.46% 3/16 |
| 2012年 12月期 | 159 4/17 | 65 1/18 1/17 他3件 | 1,839,000 2/21 | 17億8553万 | 7億2993万 | +49.52% 2/20 | -29.32% 5/15 |
| 2013年 12月期 | 470 4/25 | 114 2/15 | 1,340,000 4/23 | 52億7800万 | 12億8019万 | +157.72% 4/24 | -44.44% 6/7 |
| 2014年 12月期 | 270 2/18 | 176 10/14 | 163,000 12/1 | 30億3204万 | 19億7644万 | +11.48% 12/1 | -11.65% 10/14 |
| 2015年 12月期 | 246 2/27 | 141 8/25 | 2,093,000 2/27 | 27億6253万 | 15億8340万 | +26.96% 2/27 | -25.09% 1/21 |
| 2016年 12月期 | 210 9/27 | 105 2/12 | 1,059,000 2/19 | 23億5825万 | 11億7912万 | +27.06% 2/19 | -13.33% 2/16 |
| 2017年 12月期 | 326 10/24 7/31 | 147 4/5 | 10,628,000 10/24 | 36億6091万 | 16億5078万 | +72.17% 7/28 | -12.34% 2/7 |
| 2018年 12月期 | 237 1/25 | 115 12/26 12/25 | 845,500 9/12 | 26億6146万 | 12億9142万 | +41.87% 1/29 | -26.72% 12/25 |
| 2019年 12月期 | 366 4/4 | 115 1/4 | 9,073,800 3/5 | 41億1010万 | 12億9142万 | +58.65% 3/5 | -21.41% 8/19 |
| 2020年 12月期 | 337 10/29 | 98 3/17 | 13,225,400 10/28 | 37億8444万 | 11億52万 | +83.35% 10/29 | -40.27% 3/13 |
| 2021年 12月期 | 310 4/6 | 160 12/21 | 19,034,700 4/6 | 34億8123万 | 17億9676万 | +39.54% 4/6 | -11.79% 5/13 |
| 2022年 12月期 | 235 8/31 | 145 3/9 3/8 | 14,371,200 8/31 | 26億3900万 | 16億2832万 | +22.54% 8/31 | -6.75% 3/8 |
| 2023年 12月期 | 432 11/28 | 157 5/24 5/19 他3件 | 3,385,600 10/3 | 48億5127万 | 17億6307万 | +51.28% 11/28 | -17.23% 1/9 |
| 最新 | 332 2024/5/17 | 2,900 | 37億2829万 | -0.3% 333 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/25
- -82%（0.18倍）
- 2002/12/30 vs 2001/12/28
- -41%（0.59倍）
- 2003/12/30 vs 2002/12/30
- 25%（1.25倍）
- 2004/12/30 vs 2003/12/30
- 110%（2.1倍）
- 2005/12/30 vs 2004/12/30
- 18%（1.18倍）
- 2006/12/29 vs 2005/12/30
- -47%（0.53倍）
- 2007/12/28 vs 2006/12/29
- -14%（0.86倍）
- 2008/12/26 vs 2007/12/28
- -66%（0.34倍）
- 2009/12/30 vs 2008/12/26
- 54%（1.54倍）
- 2010/12/30 vs 2009/12/30
- 92%（1.92倍）
- 2011/12/30 vs 2010/12/30
- -45%（0.55倍）
- 2012/12/28 vs 2011/12/30
- 73%（1.73倍）
- 2013/12/30 vs 2012/12/28
- 97%（1.97倍）
- 2014/12/30 vs 2013/12/30
- -16%（0.84倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 42%（1.42倍）
- 2018/12/28 vs 2017/12/29
- -43%（0.57倍）
- 2019/12/30 vs 2018/12/28
- 65%（1.65倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 96%（1.96倍）
- 2024/05/17 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
35円（2008/12/22） - 849%（9.49倍）
332円（5/17）