株価チャート
株価
5/17
- 前日 (5/16)
- 802
- 始値
- 795
- 高値
- 801
- 安値
- 790
- 終値 -0.62%
- 797
- 出来高 -50.52%
- 186,400
乖離率
- 株価（5日）
移動平均値 - -2.57%
818 - 株価（25日）
移動平均値 - -4.89%
838 - 出来高（5日）
移動平均値 - -46.08%
345,680
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 | 795 | 801 | 790 | 797 | -0.62% | 186,400 | 331億5488万 | -4.89% | 8.01 | 0.53 |
| 05/16 | 817 | 818 | 790 | 802 | -2.08% | 376,700 | 333億6287万 | -4.41% | 8.06 | 0.54 |
| 05/15 | 827 | 828 | 815 | 819 | -0.61% | 295,100 | 340億7007万 | -2.5% | 8.23 | 0.55 |
| 05/14 | 837 | 853 | 811 | 824 | -3.06% | 563,800 | 342億7807万 | -2.02% | 8.28 | 0.55 |
| 05/13 | 859 | 859 | 844 | 850 | -1.05% | 306,400 | 353億5966万 | +0.95% | 8.54 | 0.57 |
| 05/10 | 861 | 861 | 849 | 859 | +0.35% | 196,200 | 357億3405万 | +2.02% | 8.63 | 0.58 |
| 05/09 | 857 | 863 | 852 | 856 | +0.23% | 230,800 | 356億925万 | +1.78% | 8.6 | 0.57 |
| 05/08 | 847 | 861 | 847 | 854 | +0.83% | 311,200 | 355億2605万 | +1.55% | 8.58 | 0.57 |
| 05/07 | 842 | 850 | 842 | 847 | +0.95% | 172,100 | 352億3486万 | +0.71% | 8.51 | 0.57 |
| 05/02 | 844 | 844 | 834 | 839 | -0.71% | 222,100 | 349億206万 | -0.12% | 8.43 | 0.56 |
| 05/01 | 848 | 848 | 838 | 845 | -0.59% | 141,100 | 351億5166万 | +0.72% | 8.49 | 0.57 |
| 04/30 | 844 | 855 | 840 | 850 | +1.19% | 312,900 | 353億5966万 | +1.43% | 8.54 | 0.57 |
| 04/26 | 835 | 847 | 829 | 840 | +0.6% | 165,300 | 349億4366万 | +0.48% | 8.44 | 0.56 |
| 04/25 | 844 | 854 | 832 | 835 | -1.07% | 229,100 | 347億3566万 | 0% | 8.39 | 0.56 |
| 04/24 | 832 | 855 | 832 | 844 | +1.32% | 365,200 | 351億1006万 | +1.2% | 8.48 | 0.57 |
| 04/23 | 842 | 843 | 830 | 833 | -1.07% | 196,000 | 346億5246万 | 0% | 8.37 | 0.56 |
| 04/22 | 831 | 845 | 829 | 842 | +3.57% | 280,400 | 350億2686万 | +1.2% | 8.46 | 0.56 |
| 04/19 | 822 | 826 | 802 | 813 | -1.81% | 437,300 | 338億2047万 | -1.93% | 8.17 | 0.54 |
| 04/18 | 822 | 842 | 822 | 828 | -0.12% | 234,400 | 344億4446万 | 0% | 8.32 | 0.55 |
| 04/17 | 850 | 850 | 821 | 829 | -1.43% | 308,400 | 344億8606万 | +0.48% | 8.33 | 0.56 |
| 04/16 | 868 | 868 | 840 | 841 | -3.11% | 411,100 | 349億8526万 | +2.19% | 8.45 | 0.56 |
| 04/15 | 855 | 871 | 853 | 868 | +1.4% | 502,200 | 361億845万 | +5.85% | 8.72 | 0.58 |
| 04/12 | 840 | 862 | 836 | 856 | +2.15% | 456,800 | 356億925万 | +4.77% | 8.6 | 0.57 |
| 04/11 | 830 | 841 | 828 | 838 | -0.12% | 222,500 | 348億6046万 | +2.95% | 8.42 | 0.56 |
| 04/10 | 836 | 856 | 832 | 839 | +0.84% | 450,600 | 349億206万 | +3.58% | 8.43 | 0.56 |
| 04/09 | 829 | 836 | 826 | 832 | +0.36% | 443,800 | 346億1086万 | +3.23% | 8.36 | 0.56 |
| 04/08 | 828 | 830 | 816 | 829 | +0.48% | 371,500 | 344億8606万 | +3.24% | 8.33 | 0.56 |
| 04/05 | 843 | 845 | 815 | 825 | -2.94% | 649,400 | 343億1967万 | +3% | 8.29 | 0.55 |
| 04/04 | 860 | 864 | 847 | 850 | +0.35% | 359,400 | 353億5966万 | +6.52% | 8.54 | 0.57 |
| 04/03 | 842 | 853 | 840 | 847 | -0.24% | 358,000 | 352億3486万 | +6.54% | 8.51 | 0.57 |
| 04/02 | 849 | 856 | 840 | 849 | -0.47% | 589,000 | 353億1806万 | +7.06% | 8.53 | 0.57 |
| 04/01 | 856 | 864 | 846 | 853 | +1.19% | 794,100 | 354億8445万 | +8.11% | 8.57 | 0.57 |
| 03/29 | 840 | 853 | 835 | 843 | +1.81% | 596,600 | 350億6846万 | +7.25% | 8.47 | 0.56 |
| 03/28 | 828 | 835 | 823 | 828 | +1.22% | 375,200 | 344億4446万 | +5.61% | 8.32 | 0.55 |
| 03/27 | 817 | 827 | 814 | 818 | +0.99% | 365,900 | 340億2847万 | +4.6% | 8.22 | 0.55 |
| 03/26 | 814 | 814 | 802 | 810 | +0.37% | 299,800 | 336億9567万 | +3.85% | 8.14 | 0.54 |
| 03/25 | 812 | 814 | 805 | 807 | -0.86% | 260,300 | 335億7087万 | +3.86% | 8.11 | 0.54 |
| 03/22 | 825 | 825 | 809 | 814 | -1.09% | 252,200 | 338億6207万 | +5.3% | 8.18 | 0.54 |
| 03/21 | 834 | 834 | 814 | 823 | +1.35% | 506,700 | 342億3647万 | +6.74% | 8.27 | 0.55 |
| 03/19 | 804 | 812 | 797 | 812 | +1.12% | 496,300 | 337億7887万 | +5.59% | 8.16 | 0.54 |
| 03/18 | 789 | 814 | 787 | 803 | +3.48% | 730,600 | 334億447万 | +4.69% | 8.07 | 0.54 |
| 03/15 | 773 | 780 | 768 | 776 | -0.51% | 303,900 | 322億8128万 | +1.57% | 7.8 | 0.52 |
| 03/14 | 765 | 780 | 764 | 780 | +2.09% | 222,600 | 324億4768万 | +2.23% | 7.84 | 0.52 |
| 03/13 | 776 | 783 | 760 | 764 | -0.52% | 287,600 | 317億8209万 | +0.26% | 7.68 | 0.51 |
| 03/12 | 762 | 770 | 755 | 768 | +1.19% | 335,500 | 319億4849万 | +0.79% | 7.72 | 0.51 |
| 03/11 | 781 | 785 | 751 | 759 | -5.13% | 576,700 | 315億7409万 | -0.26% | 7.63 | 0.51 |
| 03/08 | 780 | 802 | 780 | 800 | +3.36% | 767,000 | 332億7968万 | +5.12% | 8.04 | 0.54 |
| 03/07 | 762 | 781 | 757 | 774 | +2.65% | 472,100 | 321億9809万 | +1.98% | 7.78 | 0.52 |
| 03/06 | 741 | 758 | 738 | 754 | +1.89% | 223,400 | 313億6609万 | -0.53% | 7.57 | 0.5 |
| 03/05 | 745 | 747 | 732 | 740 | -1.2% | 347,500 | 307億8370万 | -2.37% | 7.43 | 0.5 |
| 03/04 | 756 | 768 | 749 | 749 | -2.73% | 408,400 | 311億5810万 | -1.32% | 7.52 | 0.5 |
| 03/01 | 776 | 777 | 764 | 770 | 0% | 242,000 | 320億3169万 | +1.58% | 7.74 | 0.52 |
| 02/29 | 779 | 788 | 770 | 770 | -0.52% | 261,500 | 320億3169万 | +1.72% | 7.74 | 0.52 |
| 02/28 | 776 | 788 | 774 | 774 | -0.77% | 233,100 | 321億9809万 | +2.38% | 7.78 | 0.52 |
| 02/27 | 763 | 792 | 760 | 780 | +2.36% | 443,400 | 324億4768万 | +3.45% | 7.84 | 0.52 |
| 02/26 | 778 | 778 | 762 | 762 | -1.68% | 312,600 | 316億9889万 | +1.33% | 7.66 | 0.51 |
| 02/22 | 786 | 789 | 773 | 775 | -0.51% | 253,600 | 322億3969万 | +3.2% | 7.79 | 0.52 |
| 02/21 | 783 | 790 | 771 | 779 | -0.13% | 438,100 | 324億608万 | +4.01% | 7.83 | 0.52 |
| 02/20 | 774 | 784 | 768 | 780 | +1.96% | 523,400 | 324億4768万 | +4.28% | 7.84 | 0.52 |
| 02/19 | 746 | 771 | 745 | 765 | +3.66% | 561,000 | 318億2369万 | +2.41% | 7.69 | 0.51 |
| 02/16 | 725 | 749 | 718 | 738 | +2.79% | 539,700 | 307億50万 | -1.07% | 7.41 | 0.49 |
| 02/15 | 767 | 771 | 718 | 718 | -5.53% | 436,900 | 298億6851万 | -3.88% | 7.21 | 0.48 |
| 02/14 | 777 | 780 | 742 | 760 | -2.56% | 695,000 | 316億1569万 | +1.6% | 7.64 | 0.51 |
| 02/13 | 740 | 782 | 740 | 780 | +4% | 1,731,500 | 324億4768万 | +4.28% | 7.84 | 0.52 |
| 02/09 | 747 | 755 | 745 | 750 | +0.94% | 321,600 | 311億9970万 | +0.54% | 7.53 | 0.5 |
| 02/08 | 748 | 749 | 737 | 743 | -0.4% | 223,800 | 309億850万 | -0.4% | 7.46 | 0.5 |
| 02/07 | 750 | 755 | 745 | 746 | -0.53% | 263,800 | 310億3330万 | +0.13% | 7.49 | 0.5 |
| 02/06 | 757 | 757 | 748 | 750 | -0.92% | 157,400 | 311億9970万 | +0.67% | 7.53 | 0.5 |
| 02/05 | 756 | 758 | 752 | 757 | +0.93% | 206,400 | 314億9089万 | +1.75% | 7.6 | 0.51 |
| 02/02 | 748 | 754 | 744 | 750 | +0.13% | 193,900 | 311億9970万 | +0.94% | 7.53 | 0.5 |
| 02/01 | 756 | 764 | 749 | 749 | -1.71% | 276,600 | 311億5810万 | +0.94% | 7.52 | 0.5 |
| 01/31 | 758 | 763 | 754 | 762 | +0.66% | 171,400 | 316億9889万 | +2.83% | 7.66 | 0.51 |
| 01/30 | 762 | 772 | 757 | 757 | +0.26% | 439,800 | 314億9089万 | +2.44% | 7.6 | 0.51 |
| 01/29 | 748 | 756 | 745 | 755 | +0.94% | 226,000 | 314億769万 | +2.3% | 7.58 | 0.51 |
| 01/26 | 741 | 753 | 739 | 748 | +1.22% | 347,000 | 311億1650万 | +1.63% | 7.51 | 0.5 |
| 01/25 | 738 | 741 | 733 | 739 | +0.54% | 182,400 | 307億4210万 | +0.68% | 7.42 | 0.49 |
| 01/24 | 737 | 740 | 731 | 735 | -0.41% | 154,300 | 305億7570万 | +0.41% | 7.38 | 0.49 |
| 01/23 | 746 | 750 | 736 | 738 | -0.4% | 239,400 | 307億50万 | +0.96% | 7.41 | 0.49 |
| 01/22 | 735 | 744 | 735 | 741 | +1.51% | 188,300 | 308億2530万 | +1.65% | 7.44 | 0.5 |
| 01/19 | 735 | 739 | 730 | 730 | 0% | 193,700 | 303億6770万 | +0.41% | 7.33 | 0.49 |
| 01/18 | 733 | 740 | 730 | 730 | -0.54% | 218,500 | 303億6770万 | +0.55% | 7.33 | 0.49 |
| 01/17 | 750 | 756 | 734 | 734 | -1.21% | 284,600 | 305億3410万 | +1.24% | 7.37 | 0.49 |
| 01/16 | 753 | 755 | 743 | 743 | -0.93% | 218,700 | 309億850万 | +2.62% | 7.46 | 0.5 |
| 01/15 | 753 | 756 | 749 | 750 | -0.66% | 259,900 | 311億9970万 | +3.73% | 7.53 | 0.5 |
| 01/12 | 755 | 759 | 747 | 755 | +0.27% | 386,500 | 314億769万 | +4.43% | 7.58 | 0.51 |
| 01/11 | 752 | 763 | 750 | 753 | +0.67% | 448,200 | 313億2449万 | +4.29% | 7.56 | 0.5 |
| 01/10 | 748 | 751 | 745 | 748 | -0.27% | 231,200 | 311億1650万 | +3.74% | 7.51 | 0.5 |
| 01/09 | 740 | 750 | 737 | 750 | +2.18% | 332,100 | 311億9970万 | +4.02% | 7.53 | 0.5 |
| 01/05 | 740 | 744 | 731 | 734 | -0.94% | 362,700 | 305億3410万 | +1.8% | 7.37 | 0.49 |
| 01/04 | 729 | 746 | 725 | 741 | +1.23% | 416,700 | 308億2530万 | +2.77% | 7.44 | 0.5 |
| 2023 | ||||||||||
| 12/29 | 740 | 745 | 728 | 732 | -0.68% | 375,900 | 304億5090万 | +1.53% | - | 0.54 |
| 12/28 | 717 | 737 | 717 | 737 | +0.55% | 588,500 | 306億5890万 | +2.08% | - | 0.54 |
| 12/27 | 729 | 735 | 725 | 733 | +0.55% | 732,600 | 304億9250万 | +1.52% | - | 0.54 |
| 12/26 | 724 | 738 | 721 | 729 | +0.69% | 715,100 | 303億2610万 | +0.83% | - | 0.54 |
| 12/25 | 727 | 734 | 723 | 724 | +0.28% | 617,600 | 301億1811万 | 0% | - | 0.53 |
| 12/22 | 723 | 726 | 719 | 722 | -0.14% | 376,500 | 300億3491万 | -0.41% | - | 0.53 |
| 12/21 | 712 | 723 | 712 | 723 | +0.84% | 395,900 | 300億7651万 | -0.41% | - | 0.53 |
| 12/20 | 715 | 722 | 712 | 717 | +1.13% | 545,200 | 298億2691万 | -1.38% | - | 0.53 |
| 12/19 | 700 | 710 | 698 | 709 | +1.14% | 338,000 | 294億9411万 | -2.61% | - | 0.52 |
| 12/18 | 700 | 705 | 692 | 701 | -0.14% | 252,500 | 291億6131万 | -3.97% | - | 0.51 |
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 | |
| 2015年 12月期 | 1,804 12/22 | 1,593 12/16 | 11,551,400 12/16 | 717億4453万 | 633億5313万 | +1.16% 1/25 | -7.17% 2/3 |
| 2016年 12月期 | 1,849 12/28 | 1,085 7/8 | 1,500,700 1/28 | 740億1491万 | 431億8321万 | +17.97% 8/8 | -20.77% 6/28 |
| 2017年 12月期 | 2,708 11/9 | 1,704 1/10 | 2,145,900 9/29 | 1090億2841万 | 681億5693万 | +13.54% 1/23 | -5.65% 4/6 |
| 2018年 12月期 | 3,240 2/27 | 1,492 12/25 | 1,132,100 3/1 | 1307億6899万 | 604億8120万 | +9.99% 5/18 | -13.93% 12/26 |
| 2019年 12月期 | 2,200 4/3 | 1,496 8/26 | 1,251,500 7/30 | 894億6190万 | 613億5829万 | +14.95% 11/8 | -14.22% 1/27 |
| 2020年 12月期 | 1,570 1/6 | 518 3/19 | 2,500,700 12/17 | 644億3248万 | 212億7063万 | +25.84% 12/21 | -41.65% 3/19 |
| 2021年 12月期 | 1,908 6/8 | 1,100 1/4 | 1,009,500 2/25 | 788億7023万 | 451億6930万 | +15.83% 3/23 | -11.91% 8/25 |
| 2022年 12月期 | 1,623 1/18 | 810 3/8 | 2,195,700 11/14 | 674億7054万 | 336億8125万 | +15.47% 8/26 | -31.54% 2/22 |
| 2023年 12月期 | 1,189 2/8 | 681 12/13 | 4,513,100 2/21 | 494億6192万 | 283億2932万 | +7.69% 2/8 | -13.62% 2/14 |
| 最新 | 797 2024/5/17 | 186,400 | 331億5488万 | -4.89% 838 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -1%（0.99倍）
- 2017/12/29 vs 2016/12/30
- 58%（1.58倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -30%（0.7倍）
- 2021/12/30 vs 2020/12/30
- 31%（1.31倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/05/17 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
518円（2020/03/19） - 54%（1.54倍）
797円（5/17）