株価チャート
株価
5/30
- 前日 (5/29)
- 1,410
- 始値
- 1,385
- 高値
- 1,413
- 安値
- 1,352
- 終値 -0.99%
- 1,396
- 出来高 -3.77%
- 569,900
乖離率
- 株価（5日）
移動平均値 - -2.65%
1,434 - 株価（25日）
移動平均値 - -7.37%
1,507 - 出来高（5日）
移動平均値 - +2.1%
558,180
2023/12/29～2024/05/30
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 | ||||||||||
| 05/30 | 1,385 | 1,413 | 1,352 | 1,396 | -0.99% | 569,900 | 557億8709万 | -7.37% | 250.95 | 2.33 |
| 05/29 | 1,465 | 1,482 | 1,406 | 1,410 | -3.09% | 592,200 | 563億4656万 | -6.56% | 253.46 | 2.36 |
| 05/28 | 1,472 | 1,472 | 1,420 | 1,455 | 0% | 405,200 | 581億4485万 | -3.64% | 261.55 | 2.43 |
| 05/27 | 1,445 | 1,455 | 1,415 | 1,455 | +0.07% | 586,600 | 579億1773万 | -3.64% | 261.55 | 2.43 |
| 05/24 | 1,462 | 1,495 | 1,443 | 1,454 | -1.09% | 637,000 | 578億7792万 | -3.9% | 261.37 | 2.43 |
| 05/23 | 1,560 | 1,560 | 1,466 | 1,470 | -3.29% | 774,500 | 585億1482万 | -3.03% | 264.25 | 2.46 |
| 05/22 | 1,576 | 1,581 | 1,511 | 1,520 | -5.3% | 681,800 | 605億512万 | +0.33% | 273.24 | 2.54 |
| 05/21 | 1,572 | 1,639 | 1,571 | 1,605 | +2.1% | 782,800 | 638億8863万 | +5.94% | 288.52 | 2.68 |
| 05/20 | 1,586 | 1,612 | 1,494 | 1,572 | -5.64% | 1,899,800 | 625億7503万 | +4.24% | 282.58 | 2.63 |
| 05/17 | 1,632 | 1,690 | 1,615 | 1,666 | +2.97% | 760,100 | 663億1679万 | +10.92% | 299.48 | 2.79 |
| 05/16 | 1,621 | 1,642 | 1,580 | 1,618 | +0.87% | 547,300 | 644億610万 | +8.45% | 290.85 | 2.71 |
| 05/15 | 1,624 | 1,633 | 1,591 | 1,604 | -1.96% | 520,500 | 638億4882万 | +8.09% | 288.34 | 2.68 |
| 05/14 | 1,553 | 1,641 | 1,545 | 1,636 | +6.51% | 760,000 | 651億2261万 | +10.92% | 294.09 | 2.74 |
| 05/13 | 1,548 | 1,569 | 1,489 | 1,536 | -1.41% | 555,400 | 611億4201万 | +4.56% | 276.11 | 2.57 |
| 05/10 | 1,570 | 1,596 | 1,535 | 1,558 | -1.58% | 741,900 | 620億1774万 | +5.99% | 280.07 | 2.61 |
| 05/09 | 1,550 | 1,616 | 1,517 | 1,583 | +2.79% | 913,500 | 630億1289万 | +7.47% | 284.56 | 2.65 |
| 05/08 | 1,515 | 1,564 | 1,505 | 1,540 | +0.65% | 531,600 | 613億124万 | +4.34% | 276.83 | 2.58 |
| 05/07 | 1,500 | 1,567 | 1,497 | 1,530 | +2.75% | 812,700 | 609億318万 | +2.96% | 275.03 | 2.56 |
| 05/02 | 1,472 | 1,519 | 1,462 | 1,489 | +0.4% | 665,400 | 592億7113万 | -0.33% | 267.66 | 2.49 |
| 05/01 | 1,463 | 1,527 | 1,447 | 1,483 | +2.06% | 764,000 | 590億3229万 | -1.53% | 266.59 | 2.48 |
| 04/30 | 1,421 | 1,480 | 1,393 | 1,453 | +5.75% | 917,500 | 578億3811万 | -4.28% | 261.19 | 2.43 |
| 04/26 | 1,367 | 1,393 | 1,336 | 1,374 | -0.22% | 768,900 | 546億9344万 | -10.02% | 246.99 | 2.3 |
| 04/25 | 1,455 | 1,455 | 1,375 | 1,377 | -5.62% | 890,100 | 548億1286万 | -10.64% | 247.53 | 2.3 |
| 04/24 | 1,487 | 1,501 | 1,444 | 1,459 | +1.39% | 835,100 | 580億7695万 | -6.23% | 262.27 | 2.44 |
| 04/23 | 1,439 | 1,474 | 1,402 | 1,439 | +0.35% | 1,052,600 | 572億8083万 | -8.17% | 258.68 | 2.41 |
| 04/22 | 1,450 | 1,505 | 1,397 | 1,434 | -0.49% | 1,285,800 | 570億8180万 | -8.89% | 257.78 | 2.4 |
| 04/19 | 1,444 | 1,472 | 1,394 | 1,441 | -0.28% | 1,161,900 | 573億6044万 | -8.22% | 259.04 | 2.41 |
| 04/18 | 1,485 | 1,509 | 1,370 | 1,445 | -5.62% | 2,071,300 | 575億1967万 | -7.73% | 259.75 | 2.42 |
| 04/17 | 1,535 | 1,630 | 1,492 | 1,531 | -0.2% | 2,460,700 | 609億4298万 | -1.98% | 275.21 | 2.56 |
| 04/16 | 1,415 | 1,543 | 1,415 | 1,534 | +6.45% | 1,253,300 | 610億6240万 | -1.29% | 275.75 | 2.57 |
| 04/15 | 1,490 | 1,498 | 1,376 | 1,441 | -5.76% | 1,822,600 | 573億6044万 | -6.73% | 259.04 | 2.41 |
| 04/12 | 1,503 | 1,543 | 1,452 | 1,529 | +7.75% | 1,458,200 | 608億6337万 | -0.97% | 274.85 | 2.56 |
| 04/11 | 1,450 | 1,464 | 1,384 | 1,419 | -1.25% | 777,800 | 564億8471万 | -7.98% | 255.08 | 2.37 |
| 04/10 | 1,411 | 1,453 | 1,406 | 1,437 | +1.77% | 682,900 | 572億122万 | -6.69% | 258.32 | 2.4 |
| 04/09 | 1,418 | 1,454 | 1,374 | 1,412 | -0.07% | 1,368,400 | 562億607万 | -8.13% | 253.82 | 2.36 |
| 04/08 | 1,391 | 1,455 | 1,376 | 1,413 | +1.8% | 1,086,600 | 562億4587万 | -7.77% | 254 | 2.36 |
| 04/05 | 1,458 | 1,480 | 1,367 | 1,388 | -6.22% | 1,686,500 | 552億5072万 | -8.8% | 249.51 | 2.32 |
| 04/04 | 1,561 | 1,585 | 1,430 | 1,480 | -4.52% | 2,204,500 | 589億1288万 | -2.12% | 266.05 | 2.47 |
| 04/03 | 1,601 | 1,664 | 1,550 | 1,550 | -5.55% | 1,271,100 | 616億9930万 | +3.33% | 278.63 | 2.59 |
| 04/02 | 1,662 | 1,677 | 1,616 | 1,641 | -1.38% | 1,193,300 | 653億2164万 | +10.51% | 294.99 | 2.74 |
| 04/01 | 1,820 | 1,820 | 1,661 | 1,664 | -6.67% | 1,591,400 | 662億3718万 | +13.74% | 299.12 | 2.78 |
| 03/29 | 1,739 | 1,819 | 1,717 | 1,783 | +2.53% | 1,655,100 | 709億7409万 | +24.34% | 320.51 | 2.98 |
| 03/28 | 1,744 | 1,796 | 1,712 | 1,739 | -2.41% | 1,456,400 | 692億2263万 | +24.13% | 312.6 | 2.91 |
| 03/27 | 1,760 | 1,854 | 1,733 | 1,782 | +0.45% | 3,061,600 | 709億3429万 | +30.17% | 320.33 | 2.98 |
| 03/26 | 1,671 | 1,791 | 1,669 | 1,774 | +5.28% | 2,132,900 | 706億1584万 | +32.88% | 318.9 | 2.97 |
| 03/25 | 1,680 | 1,734 | 1,655 | 1,685 | -3.05% | 1,728,500 | 670億7311万 | +29.82% | 302.9 | 2.82 |
| 03/22 | 1,775 | 1,775 | 1,680 | 1,738 | -0.74% | 2,168,900 | 691億8282万 | +37.5% | 312.42 | 2.91 |
| 03/21 | 1,734 | 1,794 | 1,601 | 1,751 | +1.98% | 4,063,700 | 697億30万 | +42.47% | 314.76 | 2.93 |
| 03/19 | 1,653 | 1,728 | 1,565 | 1,717 | +5.53% | 5,398,400 | 683億4690万 | +43.92% | 308.65 | 2.87 |
| 03/18 | 1,510 | 1,627 | 1,502 | 1,627 | +22.61% | 4,937,800 | 647億6436万 | +40.38% | 292.47 | 2.72 |
| 03/15 | 1,313 | 1,328 | 1,268 | 1,327 | -1.19% | 695,000 | 528億2256万 | +17.54% | 238.54 | 2.22 |
| 03/14 | 1,340 | 1,362 | 1,283 | 1,343 | 0% | 760,000 | 534億5945万 | +21.1% | 241.42 | 2.25 |
| 03/13 | 1,376 | 1,385 | 1,310 | 1,343 | +0.45% | 964,100 | 534億5945万 | +23.21% | 241.42 | 2.25 |
| 03/12 | 1,278 | 1,338 | 1,260 | 1,337 | +3.08% | 1,028,400 | 532億2062万 | +25.07% | 240.34 | 2.24 |
| 03/11 | 1,326 | 1,369 | 1,233 | 1,297 | -9.36% | 1,875,600 | 516億2838万 | +23.76% | 233.15 | 2.17 |
| 03/08 | 1,472 | 1,490 | 1,393 | 1,431 | -2.79% | 1,956,100 | 569億6238万 | +39.2% | 257.24 | 2.39 |
| 03/07 | 1,407 | 1,593 | 1,396 | 1,472 | +6.9% | 4,096,300 | 585億9443万 | +46.76% | 264.61 | 2.46 |
| 03/06 | 1,298 | 1,377 | 1,280 | 1,377 | +2.15% | 1,286,000 | 548億1286万 | +40.94% | 247.53 | 2.3 |
| 03/05 | 1,266 | 1,348 | 1,215 | 1,348 | +5.23% | 1,652,000 | 536億5848万 | +41.3% | 242.32 | 2.25 |
| 03/04 | 1,211 | 1,337 | 1,182 | 1,281 | +8.47% | 2,412,000 | 509億9148万 | +37.59% | 230.27 | 2.14 |
| 03/01 | 1,130 | 1,207 | 1,117 | 1,181 | +3.96% | 790,900 | 470億1088万 | +29.78% | 212.3 | 1.97 |
| 02/29 | 1,160 | 1,160 | 1,110 | 1,136 | -2.66% | 1,017,700 | 452億1961万 | +27.07% | 204.21 | 1.9 |
| 02/28 | 1,177 | 1,244 | 1,160 | 1,167 | -2.34% | 1,448,600 | 464億5360万 | +32.76% | 209.78 | 1.95 |
| 02/27 | 1,178 | 1,266 | 1,138 | 1,195 | +9.83% | 4,751,000 | 475億6817万 | +38.31% | 214.81 | 2 |
| 02/26 | 1,088 | 1,088 | 1,084 | 1,088 | +15.99% | 435,400 | 433億892万 | +28.45% | 195.58 | 1.82 |
| 02/22 | 940 | 960 | 926 | 938 | -0.53% | 269,900 | 373億3802万 | +12.34% | 168.62 | 1.57 |
| 02/21 | 950 | 975 | 938 | 943 | +0.43% | 423,700 | 375億3705万 | +13.89% | 169.51 | 1.58 |
| 02/20 | 945 | 947 | 913 | 939 | -0.11% | 312,500 | 373億7783万 | +14.09% | 168.8 | 1.57 |
| 02/19 | 849 | 951 | 844 | 940 | +11.64% | 621,200 | 374億1764万 | +15.06% | 168.98 | 1.57 |
| 02/16 | 849 | 859 | 835 | 842 | -1.17% | 265,800 | 335億1665万 | +3.82% | 151.36 | 1.41 |
| 02/15 | 852 | 863 | 845 | 852 | +0.35% | 112,600 | 339億1471万 | +5.32% | 153.16 | 1.42 |
| 02/14 | 850 | 866 | 842 | 849 | -1.74% | 144,300 | 337億9529万 | +5.2% | 152.62 | 1.42 |
| 02/13 | 870 | 887 | 858 | 864 | +0.12% | 261,600 | 343億9238万 | +7.33% | 155.31 | 1.44 |
| 02/09 | 862 | 879 | 851 | 863 | -0.92% | 233,800 | 343億5257万 | +7.47% | 155.13 | 1.44 |
| 02/08 | 847 | 878 | 843 | 871 | +3.69% | 293,500 | 346億7102万 | +8.6% | 156.57 | 1.46 |
| 02/07 | 845 | 848 | 824 | 840 | -1.52% | 174,600 | 334億3704万 | +5% | 151 | 1.4 |
| 02/06 | 820 | 860 | 817 | 853 | +3.65% | 323,400 | 339億5451万 | +6.63% | 153.34 | 1.43 |
| 02/05 | 803 | 826 | 789 | 823 | +2.88% | 194,700 | 327億6033万 | +3.26% | 147.94 | 1.38 |
| 02/02 | 795 | 811 | 792 | 800 | +0.5% | 111,200 | 318億4480万 | +0.63% | 143.81 | 1.34 |
| 02/01 | 812 | 835 | 796 | 796 | -2.93% | 236,600 | 316億8557万 | +0.13% | 143.09 | 1.33 |
| 01/31 | 815 | 820 | 789 | 820 | -0.24% | 316,000 | 326億4092万 | +3.14% | - | 1.37 |
| 01/30 | 832 | 854 | 812 | 822 | +4.45% | 1,105,300 | 327億2053万 | +3.66% | - | 1.37 |
| 01/29 | 783 | 791 | 780 | 787 | +1.42% | 155,100 | 313億2732万 | -0.51% | - | 1.31 |
| 01/26 | 764 | 786 | 762 | 776 | +0.65% | 122,100 | 308億8945万 | -1.77% | - | 1.29 |
| 01/25 | 762 | 772 | 758 | 771 | +0.65% | 70,800 | 306億9042万 | -2.41% | - | 1.28 |
| 01/24 | 766 | 769 | 755 | 766 | -0.13% | 107,700 | 304億9139万 | -3.28% | - | 1.28 |
| 01/23 | 780 | 783 | 767 | 767 | -2.29% | 166,700 | 305億3120万 | -3.28% | - | 1.28 |
| 01/22 | 778 | 787 | 773 | 785 | +1.29% | 95,600 | 312億4771万 | -1.01% | - | 1.31 |
| 01/19 | 791 | 797 | 773 | 775 | -0.9% | 160,400 | 308億4965万 | -1.65% | - | 1.29 |
| 01/18 | 784 | 791 | 780 | 782 | -0.38% | 94,500 | 311億2829万 | -0.26% | - | 1.3 |
| 01/17 | 798 | 807 | 785 | 785 | -1.38% | 151,400 | 312億4771万 | +0.77% | - | 1.31 |
| 01/16 | 801 | 806 | 789 | 796 | -0.62% | 114,100 | 316億8557万 | +2.84% | - | 1.33 |
| 01/15 | 782 | 802 | 780 | 801 | +1.65% | 169,100 | 318億8460万 | +4.03% | - | 1.33 |
| 01/12 | 793 | 794 | 781 | 788 | -0.63% | 140,200 | 313億6712万 | +3.14% | - | 1.31 |
| 01/11 | 802 | 802 | 785 | 793 | -0.38% | 131,900 | 315億6615万 | +4.2% | - | 1.32 |
| 01/10 | 818 | 818 | 795 | 796 | -2.45% | 199,600 | 316億8557万 | +5.01% | - | 1.33 |
| 01/09 | 821 | 833 | 812 | 816 | +0.87% | 131,300 | 324億8169万 | +8.08% | - | 1.36 |
| 01/05 | 832 | 835 | 801 | 809 | -2.29% | 285,600 | 322億305万 | +7.01% | - | 1.35 |
| 01/04 | 824 | 839 | 815 | 828 | -0.36% | 171,900 | 329億5936万 | +9.38% | - | 1.38 |
| 2023 | ||||||||||
| 12/29 | 817 | 840 | 810 | 831 | +0.73% | 242,500 | 330億7878万 | +9.92% | - | 1.38 |
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 1月期 | 4,100 410,000 2/18 | 930 93,000 10/28 | 1,753,000 17,530 3/26 | - | - | +59.38% 12/22 | -40.58% 10/8 |
| 2010年 1月期 | 3,070 307,000 2/2 | 1,284 128,400 1/28 | 3,502,500 35,025 12/11 | - | - | +23.59% 6/17 | -27.73% 12/14 |
| 2011年 1月期 | 1,735 173,500 4/26 | 986 98,600 10/5 | 2,156,700 21,567 6/9 | 679億6532万 | 386億2467万 | +17.27% 4/5 | -23.61% 5/25 |
| 2012年 1月期 | 1,255 125,500 3/8 | 276 27,600 1/17 27,600 1/16 | 2,261,500 22,615 3/8 | 491億6224万 | 108億1177万 | +17.31% 2/24 | -29.49% 3/15 |
| 2013年 1月期 | 766 76,600 9/4 | 296 29,610 5/15 | 2,745,700 27,457 9/4 | 300億659万 | 115億9915万 | +51.12% 6/22 | -21.58% 10/15 |
| 2014年 1月期 | 1,145 114,500 5/15 | 541 54,100 4/2 | 6,263,500 62,635 4/15 | 448億5319万 | 211億9264万 | +35.65% 4/12 | -17.25% 6/7 |
| 2015年 1月期 | 790 2/26 | 479 1/22 1/19 | 4,385,500 6/19 | 309億7044万 | 187億7828万 | +35.3% 2/25 | -14.03% 4/11 |
| 2016年 1月期 | 1,521 5/11 | 493 2/3 | 24,957,200 4/24 | 596億2791万 | 193億4191万 | +41.82% 3/10 | -28.01% 8/25 |
| 2017年 1月期 | 843 4/15 | 503 6/24 | 3,023,600 4/15 | 331億2408万 | 197億6442万 | +22.45% 4/15 | -15.13% 6/14 |
| 2018年 1月期 | 1,277 1/10 | 672 2/7 | 6,975,000 3/3 | 501億7728万 | 264億496万 | +31.98% 3/28 | -13.07% 2/14 2/7 |
| 2019年 1月期 | 1,228 5/9 | 720 12/25 | 1,503,600 5/31 | 482億5192万 | 282億9103万 | +11.41% 5/8 | -19.45% 12/25 |
| 2020年 1月期 | 1,138 11/18 | 751 10/11 | 1,688,500 10/24 | 448億943万 | 295億7107万 | +27.28% 10/30 | -12.22% 3/9 |
| 2021年 1月期 | 1,166 6/10 | 688 3/13 | 1,661,200 7/22 | 460億3566万 | 270億9041万 | +20.89% 6/10 | -18.98% 3/13 |
| 2022年 1月期 | 1,150 9/10 | 537 1/27 | 1,388,800 7/28 | 455億7795万 | 212億8292万 | +21.49% 9/8 | -17.71% 1/27 |
| 2023年 1月期 | 999 1/24 | 506 3/16 | 1,939,300 12/2 | 395億9336万 | 200億5429万 | +16.94% 6/10 | -12.78% 9/7 |
| 2024年 1月期 | 1,174 6/2 | 653 12/12 | 2,938,800 12/14 | 467億3224万 | 259億9331万 | +46.74% 3/7 | -14.41% 3/16 |
| 最新 | 1,396 2024/5/30 | 569,900 | 557億8709万 | -7.37% 1,507 | |||
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -18%（0.82倍）
- 2003/12/30 vs 2002/12/30
- 454%（5.54倍）
- 2004/12/30 vs 2003/12/30
- 122%（2.22倍）
- 2005/12/30 vs 2004/12/30
- 5%（1.05倍）
- 2006/12/29 vs 2005/12/30
- -46%（0.54倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -51%（0.49倍）
- 2009/12/30 vs 2008/12/30
- -45%（0.55倍）
- 2010/12/30 vs 2009/12/30
- -21%（0.79倍）
- 2011/12/30 vs 2010/12/30
- -70%（0.3倍）
- 2012/12/28 vs 2011/12/30
- 75%（1.75倍）
- 2013/12/30 vs 2012/12/28
- 22%（1.22倍）
- 2014/12/30 vs 2013/12/30
- -27%（0.73倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 65%（1.65倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- 17%（1.17倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/05/30 vs 2023/12/29
- 68%（1.68倍）
- 過去安値
276円（2012/01/17） - 406%（5.06倍）
1,396円（5/30）