株価チャート
株価
6/12
- 前日 (6/11)
- 1,542
- 始値
- 1,542
- 高値
- 1,578
- 安値
- 1,539
- 終値 ±0%
- 1,542
- 出来高 -3.94%
- 68,300
乖離率
- 株価（5日）
移動平均値 - +0.65%
1,532 - 株価（25日）
移動平均値 - +9.75%
1,405 - 出来高（5日）
移動平均値 - -4.9%
71,820
2024/01/17～2024/06/12
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 | ||||||||||
| 06/12 | 1,542 | 1,578 | 1,539 | 1,542 | 0% | 68,300 | 422億2797万 | +9.75% | 40.85 | 6.67 |
| 06/11 | 1,558 | 1,569 | 1,539 | 1,542 | -0.58% | 71,100 | 422億2797万 | +10.3% | 40.85 | 6.67 |
| 06/10 | 1,531 | 1,557 | 1,520 | 1,551 | +1.31% | 64,900 | 424億7444万 | +11.58% | 41.09 | 6.71 |
| 06/07 | 1,494 | 1,543 | 1,492 | 1,531 | +2.61% | 102,400 | 419億2674万 | +10.86% | 40.56 | 6.62 |
| 06/06 | 1,496 | 1,507 | 1,487 | 1,492 | -0.27% | 52,400 | 408億5871万 | +8.67% | 39.52 | 6.46 |
| 06/05 | 1,501 | 1,518 | 1,490 | 1,496 | -0.33% | 68,200 | 409億6825万 | +9.36% | 39.63 | 6.47 |
| 06/04 | 1,473 | 1,512 | 1,466 | 1,501 | +1.9% | 73,600 | 411億518万 | +10.29% | 39.76 | 6.5 |
| 06/03 | 1,479 | 1,490 | 1,456 | 1,473 | +0.41% | 67,000 | 403億3839万 | +8.87% | 39.02 | 6.37 |
| 05/31 | 1,430 | 1,472 | 1,430 | 1,467 | +3.09% | 102,700 | 401億7408万 | +8.91% | 38.86 | 6.35 |
| 05/30 | 1,380 | 1,424 | 1,374 | 1,423 | +3.12% | 78,700 | 389億6913万 | +6.19% | 37.69 | 6.16 |
| 05/29 | 1,374 | 1,395 | 1,365 | 1,380 | +0.44% | 63,000 | 377億9157万 | +3.37% | 36.56 | 5.97 |
| 05/28 | 1,348 | 1,376 | 1,348 | 1,374 | +1.93% | 57,700 | 376億2726万 | +3.15% | 36.4 | 5.95 |
| 05/27 | 1,322 | 1,350 | 1,315 | 1,348 | +2.2% | 41,800 | 369億1524万 | +1.35% | 35.71 | 5.83 |
| 05/24 | 1,339 | 1,351 | 1,319 | 1,319 | -1.49% | 49,400 | 361億2107万 | -0.68% | 34.94 | 5.71 |
| 05/23 | 1,326 | 1,351 | 1,321 | 1,339 | +2.06% | 44,100 | 366億6878万 | +0.83% | 35.47 | 5.79 |
| 05/22 | 1,316 | 1,327 | 1,307 | 1,312 | -0.38% | 23,700 | 359億2938万 | -1.2% | 34.75 | 5.68 |
| 05/21 | 1,329 | 1,329 | 1,315 | 1,317 | -0.53% | 13,000 | 360億6630万 | -0.9% | 34.89 | 5.7 |
| 05/20 | 1,320 | 1,326 | 1,313 | 1,324 | +0.15% | 22,400 | 362億5800万 | -0.38% | 35.07 | 5.73 |
| 05/17 | 1,352 | 1,352 | 1,320 | 1,322 | -2.51% | 27,100 | 362億323万 | -0.6% | 35.02 | 5.72 |
| 05/16 | 1,340 | 1,379 | 1,337 | 1,356 | +0.44% | 52,200 | 371億3433万 | +1.95% | 35.92 | 5.87 |
| 05/15 | 1,324 | 1,371 | 1,324 | 1,350 | +3.29% | 40,500 | 369億7002万 | +1.66% | 35.76 | 5.84 |
| 05/14 | 1,363 | 1,365 | 1,307 | 1,307 | -4.04% | 58,100 | 357億9245万 | -1.51% | 34.62 | 5.66 |
| 05/13 | 1,350 | 1,363 | 1,347 | 1,362 | +0.96% | 23,600 | 372億9864万 | +2.56% | 36.08 | 5.89 |
| 05/10 | 1,353 | 1,355 | 1,338 | 1,349 | -0.15% | 13,300 | 369億4263万 | +1.73% | 35.73 | 5.84 |
| 05/09 | 1,350 | 1,351 | 1,345 | 1,351 | -0.3% | 9,400 | 369億9740万 | +1.89% | 35.79 | 5.85 |
| 05/08 | 1,347 | 1,356 | 1,343 | 1,355 | +0.59% | 20,600 | 371億694万 | +2.19% | 35.89 | 5.86 |
| 05/07 | 1,337 | 1,347 | 1,335 | 1,347 | +1.05% | 12,100 | 368億8786万 | +1.58% | 35.68 | 5.83 |
| 05/02 | 1,335 | 1,339 | 1,329 | 1,333 | -0.15% | 9,200 | 365億447万 | +0.6% | 35.31 | 5.77 |
| 05/01 | 1,346 | 1,347 | 1,324 | 1,335 | -1.11% | 9,900 | 365億5924万 | +0.68% | 35.36 | 5.78 |
| 04/30 | 1,331 | 1,350 | 1,327 | 1,350 | +1.35% | 22,600 | 369億7002万 | +1.81% | 35.76 | 5.84 |
| 04/26 | 1,317 | 1,332 | 1,304 | 1,332 | +1.76% | 23,800 | 364億7708万 | +0.53% | 35.28 | 5.76 |
| 04/25 | 1,320 | 1,320 | 1,306 | 1,309 | -0.23% | 27,300 | 358億4722万 | -1.21% | 34.67 | 5.66 |
| 04/24 | 1,309 | 1,314 | 1,308 | 1,312 | +1.08% | 19,000 | 359億2938万 | -0.98% | 34.75 | 5.68 |
| 04/23 | 1,306 | 1,312 | 1,298 | 1,298 | -0.61% | 29,000 | 355億4598万 | -2.19% | 34.38 | 5.62 |
| 04/22 | 1,308 | 1,313 | 1,300 | 1,306 | +1.24% | 27,500 | 357億6507万 | -1.66% | 34.6 | 5.65 |
| 04/19 | 1,320 | 1,320 | 1,277 | 1,290 | -2.64% | 63,500 | 353億2690万 | -3.01% | 34.17 | 5.58 |
| 04/18 | 1,309 | 1,333 | 1,304 | 1,325 | +1.22% | 26,100 | 362億8539万 | -0.67% | 35.1 | 5.73 |
| 04/17 | 1,322 | 1,322 | 1,297 | 1,309 | -0.46% | 31,800 | 358億4722万 | -1.8% | 34.67 | 5.66 |
| 04/16 | 1,320 | 1,322 | 1,311 | 1,315 | -0.75% | 32,300 | 360億1153万 | -1.42% | 34.83 | 5.69 |
| 04/15 | 1,337 | 1,337 | 1,322 | 1,325 | -0.9% | 20,800 | 362億8539万 | -0.6% | 35.1 | 5.73 |
| 04/12 | 1,336 | 1,346 | 1,329 | 1,337 | +0.68% | 32,300 | 366億1401万 | +0.3% | 35.42 | 5.79 |
| 04/11 | 1,330 | 1,336 | 1,324 | 1,328 | -0.67% | 12,500 | 363億6754万 | -0.3% | 35.18 | 5.75 |
| 04/10 | 1,339 | 1,344 | 1,330 | 1,337 | +0.22% | 25,000 | 366億1401万 | +0.45% | 35.42 | 5.79 |
| 04/09 | 1,324 | 1,337 | 1,312 | 1,334 | +1.37% | 27,200 | 365億3185万 | +0.38% | 35.34 | 5.77 |
| 04/08 | 1,321 | 1,326 | 1,307 | 1,316 | +0.3% | 29,500 | 360億3892万 | -0.9% | 34.86 | 5.69 |
| 04/05 | 1,315 | 1,324 | 1,306 | 1,312 | -1.06% | 43,500 | 359億2938万 | -1.28% | 34.75 | 5.68 |
| 04/04 | 1,326 | 1,344 | 1,321 | 1,326 | -0.15% | 42,000 | 363億1277万 | -0.45% | 35.12 | 5.74 |
| 04/03 | 1,330 | 1,344 | 1,325 | 1,328 | -0.15% | 53,200 | 363億6754万 | -0.38% | 35.18 | 5.75 |
| 04/02 | 1,359 | 1,359 | 1,328 | 1,330 | -2.13% | 39,800 | 364億2231万 | -0.37% | 35.23 | 5.76 |
| 04/01 | 1,364 | 1,372 | 1,351 | 1,359 | +0.22% | 37,100 | 372億1648万 | +1.72% | 36 | 5.88 |
| 03/29 | 1,328 | 1,356 | 1,328 | 1,356 | +1.73% | 41,000 | 371億3433万 | +1.57% | 35.92 | 5.87 |
| 03/28 | 1,353 | 1,360 | 1,332 | 1,333 | -1.04% | 33,000 | 365億447万 | -0.07% | 35.31 | 5.77 |
| 03/27 | 1,353 | 1,354 | 1,345 | 1,347 | +1.2% | 49,300 | 368億8786万 | +0.82% | 35.68 | 5.83 |
| 03/26 | 1,325 | 1,336 | 1,316 | 1,331 | +0.08% | 34,700 | 364億4970万 | -0.45% | 35.26 | 5.76 |
| 03/25 | 1,335 | 1,347 | 1,327 | 1,330 | 0% | 48,300 | 364億2231万 | -0.67% | 35.23 | 5.76 |
| 03/22 | 1,325 | 1,339 | 1,316 | 1,330 | +0.91% | 50,300 | 364億2231万 | -0.82% | 35.23 | 5.76 |
| 03/21 | 1,360 | 1,360 | 1,317 | 1,318 | -2.3% | 55,700 | 360億9369万 | -1.64% | 34.91 | 5.71 |
| 03/19 | 1,337 | 1,358 | 1,321 | 1,349 | +1.05% | 78,900 | 369億4263万 | +0.6% | 35.73 | 5.84 |
| 03/18 | 1,353 | 1,359 | 1,330 | 1,335 | -0.96% | 44,600 | 365億5924万 | -0.52% | 35.36 | 5.78 |
| 03/15 | 1,388 | 1,388 | 1,347 | 1,348 | -3.44% | 74,300 | 369億1524万 | +0.37% | 35.71 | 5.84 |
| 03/14 | 1,369 | 1,411 | 1,360 | 1,396 | +6.81% | 326,700 | 382億2973万 | +3.79% | 36.98 | 6.04 |
| 03/13 | 1,318 | 1,324 | 1,296 | 1,307 | -0.83% | 28,400 | 357億9245万 | -2.83% | 34.62 | 5.66 |
| 03/12 | 1,286 | 1,319 | 1,281 | 1,318 | +1.38% | 24,900 | 360億9369万 | -2.37% | 34.91 | 5.71 |
| 03/11 | 1,310 | 1,316 | 1,286 | 1,300 | -1.81% | 49,200 | 356億76万 | -3.99% | 34.44 | 5.63 |
| 03/08 | 1,300 | 1,326 | 1,290 | 1,324 | +0.84% | 53,500 | 362億5800万 | -2.5% | 35.07 | 5.73 |
| 03/07 | 1,305 | 1,320 | 1,298 | 1,313 | +0.69% | 58,900 | 359億5676万 | -3.67% | 34.78 | 5.68 |
| 03/06 | 1,274 | 1,323 | 1,272 | 1,304 | +1.88% | 76,000 | 357億1030万 | -4.68% | 34.54 | 5.64 |
| 03/05 | 1,310 | 1,310 | 1,280 | 1,280 | -2.59% | 72,900 | 350億5305万 | -6.84% | 33.91 | 5.54 |
| 03/04 | 1,339 | 1,339 | 1,312 | 1,314 | -2.38% | 44,100 | 359億8415万 | -4.85% | 34.81 | 5.69 |
| 03/01 | 1,380 | 1,380 | 1,346 | 1,346 | -1.75% | 24,500 | 368億6047万 | -2.96% | 35.65 | 5.83 |
| 02/29 | 1,377 | 1,380 | 1,366 | 1,370 | +0.29% | 24,300 | 375億1772万 | -1.51% | 36.29 | 5.93 |
| 02/28 | 1,360 | 1,385 | 1,349 | 1,366 | +0.22% | 35,200 | 374億818万 | -2.15% | 36.18 | 5.91 |
| 02/27 | 1,352 | 1,364 | 1,341 | 1,363 | +0.29% | 42,100 | 373億2602万 | -2.64% | 36.11 | 5.9 |
| 02/26 | 1,346 | 1,367 | 1,346 | 1,359 | +1.42% | 35,800 | 372億1648万 | -3.27% | 36 | 5.88 |
| 02/22 | 1,351 | 1,351 | 1,335 | 1,340 | +0.45% | 26,700 | 366億9616万 | -4.96% | 35.5 | 5.8 |
| 02/21 | 1,360 | 1,360 | 1,328 | 1,334 | -2.34% | 35,900 | 365億2918万 | -5.86% | 35.34 | 5.77 |
| 02/20 | 1,380 | 1,390 | 1,366 | 1,366 | -1.01% | 27,500 | 374億545万 | -4.21% | 36.18 | 5.91 |
| 02/19 | 1,385 | 1,402 | 1,379 | 1,380 | -0.79% | 47,700 | 377億8881万 | -3.63% | 36.56 | 5.97 |
| 02/16 | 1,374 | 1,402 | 1,367 | 1,391 | +1.98% | 70,800 | 380億9003万 | -3.13% | 36.85 | 6.02 |
| 02/15 | 1,335 | 1,378 | 1,303 | 1,364 | +4.36% | 82,200 | 373億5068万 | -5.34% | 36.13 | 5.9 |
| 02/14 | 1,353 | 1,353 | 1,302 | 1,307 | -4.04% | 115,400 | 357億8984万 | -9.68% | 34.62 | 5.66 |
| 02/13 | 1,359 | 1,377 | 1,358 | 1,362 | +0.29% | 88,300 | 372億9591万 | -6.39% | 36.08 | 5.9 |
| 02/09 | 1,355 | 1,368 | 1,353 | 1,358 | -0.88% | 68,700 | 371億8638万 | -7.05% | 35.97 | 5.88 |
| 02/08 | 1,380 | 1,387 | 1,362 | 1,370 | -1.51% | 68,200 | 375億1498万 | -6.55% | 36.29 | 5.93 |
| 02/07 | 1,393 | 1,401 | 1,375 | 1,391 | -0.71% | 77,100 | 380億9003万 | -5.57% | 36.85 | 6.02 |
| 02/06 | 1,407 | 1,417 | 1,393 | 1,401 | -1.27% | 44,100 | 383億6386万 | -5.15% | 37.11 | 6.06 |
| 02/05 | 1,422 | 1,427 | 1,405 | 1,419 | 0% | 51,300 | 388億5676万 | -4.38% | 37.59 | 6.14 |
| 02/02 | 1,405 | 1,438 | 1,403 | 1,419 | +0.57% | 49,000 | 388億5676万 | -4.7% | 37.59 | 6.14 |
| 02/01 | 1,420 | 1,435 | 1,402 | 1,411 | -1.67% | 43,400 | 386億3769万 | -5.62% | 37.38 | 6.11 |
| 01/31 | 1,436 | 1,437 | 1,419 | 1,435 | -1.17% | 42,500 | 392億9489万 | -4.4% | 38.01 | 6.21 |
| 01/30 | 1,451 | 1,458 | 1,426 | 1,452 | +0.48% | 78,600 | 397億6040万 | -3.59% | 38.46 | 6.29 |
| 01/29 | 1,455 | 1,456 | 1,434 | 1,445 | -0.62% | 60,700 | 395億6872万 | -4.3% | 38.28 | 6.25 |
| 01/26 | 1,445 | 1,478 | 1,445 | 1,454 | -0.41% | 40,000 | 398億1517万 | -4.03% | 38.52 | 6.29 |
| 01/25 | 1,468 | 1,469 | 1,445 | 1,460 | -0.27% | 44,000 | 399億7947万 | -3.88% | 38.67 | 6.32 |
| 01/24 | 1,467 | 1,476 | 1,445 | 1,464 | -1.01% | 43,900 | 400億8900万 | -3.94% | 38.78 | 6.34 |
| 01/23 | 1,488 | 1,505 | 1,476 | 1,479 | -0.07% | 34,800 | 404億9975万 | -3.21% | 39.18 | 6.4 |
| 01/22 | 1,485 | 1,492 | 1,476 | 1,480 | +0.14% | 20,300 | 405億2713万 | -3.33% | 39.2 | 6.41 |
| 01/19 | 1,500 | 1,501 | 1,471 | 1,478 | -1.2% | 41,000 | 404億7236万 | -3.59% | 39.15 | 6.4 |
| 01/18 | 1,500 | 1,514 | 1,495 | 1,496 | -0.86% | 45,900 | 409億6526万 | -2.54% | 39.63 | 6.48 |
| 01/17 | 1,547 | 1,552 | 1,509 | 1,509 | -2.65% | 46,300 | 413億2124万 | -1.69% | 39.97 | 6.53 |
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 | |
| 2013年 12月期 | 381 6,090 10/16 | 159 2,553 12/26 2,547 12/25 | 42,931,200 2,683,200 10/16 | 63億5187万 | 26億5652万 | +24.66% 1/27 | -27.77% 11/11 |
| 2014年 12月期 | 233 3,720 1/27 | 118 1,880 3/17 | 9,139,200 571,200 1/27 | 48億624万 | 24億2896万 | +36.62% 11/17 | -19% 2/14 |
| 2015年 12月期 | 269 2,150 12/1 | 140 1,118 2/9 | 1,376,000 172,000 1/26 | 58億8670万 | 30億1479万 | +22.3% 4/8 | -18.84% 8/24 |
| 2016年 12月期 | 345 2,762 12/7 | 195 1,562 2/16 | 3,624,000 453,000 6/2 | 78億2916万 | 43億2080万 | +21.37% 12/7 | -12.47% 2/15 |
| 2017年 12月期 | 718 5,740 12/15 | 281 2,254 1/31 2,253 1/30 他2件 | 913,600 114,200 1/30 | 165億4038万 | 63億8918万 | +27.94% 9/28 | -9.78% 2/6 |
| 2018年 12月期 | 618 2,470 1/29 | 409 1,636 12/28 | 254,000 63,500 12/25 | 142億5535万 | 95億9154万 | +13.05% 8/27 | -17.29% 12/26 |
| 2019年 12月期 | 959 3,835 8/13 | 388 1,553 1/4 | 750,800 187,700 8/14 | 232億3473万 | 91億492万 | +23.51% 5/27 | -11.68% 9/4 |
| 2020年 12月期 | 970 1,940 11/30 | 515 2,059 3/13 | 398,800 99,700 2/19 | 236億5015万 | 125億1501万 | +17.15% 9/28 | -23.82% 3/13 |
| 2021年 12月期 | 1,419 2,836 12/16 2,837 12/15 | 757 1,514 8/20 | 781,800 390,900 11/24 | 348億4649万 | 185億7132万 | +21.82% 11/16 | -12.81% 1/27 |
| 2022年 12月期 | 1,759 12/14 | 1,115 2,230 1/27 | 367,300 10/21 | 468億3443万 | 295億9210万 | +16.6% 3/25 | -11.99% 5/13 |
| 2023年 12月期 | 1,754 1/31 | 1,155 8/17 | 464,900 12/27 | 467億6164万 | 308億985万 | +15.08% 11/21 | -9.72% 7/12 |
| 最新 | 1,542 2024/6/12 | 68,300 | 422億2797万 | +9.75% 1,405 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -2%（0.98倍）
- 2015/12/30 vs 2014/12/30
- 43%（1.43倍）
- 2016/12/30 vs 2015/12/30
- 35%（1.35倍）
- 2017/12/29 vs 2016/12/30
- 81%（1.81倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 99%（1.99倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- 73%（1.73倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/06/12 vs 2023/12/29
- 0%（1倍）
- 過去安値
118円（2014/03/17） - 1212%（13.12倍）
1,542円（6/12）