株価チャート
株価
5/17
- 前日 (5/16)
- 1,200
- 始値
- 1,206
- 高値
- 1,240
- 安値
- 1,200
- 終値 +2.67%
- 1,232
- 出来高 -71.64%
- 19,200
乖離率
- 株価（5日）
移動平均値 - -0.32%
1,236 - 株価（25日）
移動平均値 - -3.45%
1,276 - 出来高（5日）
移動平均値 - -64.76%
54,480
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 | 1,206 | 1,240 | 1,200 | 1,232 | +2.67% | 19,200 | 129億8597万 | -3.45% | 11.73 | 1.09 |
| 05/16 | 1,216 | 1,222 | 1,171 | 1,200 | -1.23% | 67,700 | 126億4867万 | -6.1% | 11.43 | 1.06 |
| 05/15 | 1,221 | 1,229 | 1,199 | 1,215 | -0.25% | 22,800 | 128億678万 | -5.15% | 11.57 | 1.07 |
| 05/14 | 1,230 | 1,248 | 1,200 | 1,218 | -7.52% | 118,800 | 128億3840万 | -4.99% | 11.6 | 1.07 |
| 05/13 | 1,320 | 1,340 | 1,294 | 1,317 | +2.17% | 43,900 | 138億8192万 | +2.49% | 12.54 | 1.16 |
| 05/10 | 1,310 | 1,310 | 1,284 | 1,289 | -1.6% | 17,500 | 135億8678万 | +0.55% | 12.27 | 1.14 |
| 05/09 | 1,312 | 1,315 | 1,305 | 1,310 | -0.15% | 3,600 | 138億814万 | +2.26% | 12.47 | 1.16 |
| 05/08 | 1,300 | 1,329 | 1,300 | 1,312 | +0.54% | 18,300 | 138億2922万 | +2.5% | 12.49 | 1.16 |
| 05/07 | 1,300 | 1,313 | 1,291 | 1,305 | +1.71% | 10,400 | 137億5543万 | +2.11% | 12.43 | 1.15 |
| 05/02 | 1,279 | 1,289 | 1,274 | 1,283 | -0.39% | 3,700 | 135億2354万 | +0.55% | 12.22 | 1.13 |
| 05/01 | 1,271 | 1,288 | 1,268 | 1,288 | +0.86% | 11,500 | 135億7624万 | +1.02% | 12.27 | 1.14 |
| 04/30 | 1,297 | 1,297 | 1,268 | 1,277 | +0.79% | 11,300 | 134億6030万 | +0.16% | 12.16 | 1.13 |
| 04/26 | 1,272 | 1,287 | 1,247 | 1,267 | -0.39% | 57,300 | 133億5489万 | -0.78% | 12.07 | 1.12 |
| 04/25 | 1,318 | 1,318 | 1,272 | 1,272 | -2.9% | 35,000 | 134億759万 | -0.47% | 12.11 | 1.12 |
| 04/24 | 1,300 | 1,310 | 1,291 | 1,310 | +1.16% | 32,100 | 137億5283万 | +2.42% | 12.47 | 1.16 |
| 04/23 | 1,278 | 1,307 | 1,278 | 1,295 | +1.89% | 27,200 | 135億9535万 | +1.25% | 12.33 | 1.14 |
| 04/22 | 1,262 | 1,279 | 1,262 | 1,271 | +0.95% | 10,000 | 133億2433万 | -0.63% | 12.1 | 1.12 |
| 04/19 | 1,270 | 1,277 | 1,241 | 1,259 | -0.63% | 13,600 | 131億9853万 | -1.64% | 11.99 | 1.11 |
| 04/18 | 1,251 | 1,281 | 1,250 | 1,267 | +1.28% | 11,200 | 132億8240万 | -1.09% | 12.07 | 1.12 |
| 04/17 | 1,265 | 1,265 | 1,240 | 1,251 | -1.5% | 35,100 | 131億1466万 | -2.34% | 11.91 | 1.1 |
| 04/16 | 1,280 | 1,286 | 1,262 | 1,270 | -0.94% | 21,600 | 133億1385万 | -1.01% | 12.09 | 1.12 |
| 04/15 | 1,286 | 1,295 | 1,277 | 1,282 | -1.91% | 17,800 | 134億3965万 | 0% | 12.21 | 1.13 |
| 04/12 | 1,318 | 1,320 | 1,296 | 1,307 | +0.31% | 12,200 | 137億173万 | +2.03% | 12.45 | 1.15 |
| 04/11 | 1,294 | 1,319 | 1,292 | 1,303 | +0.62% | 14,700 | 136億5980万 | +1.8% | 12.41 | 1.15 |
| 04/10 | 1,287 | 1,313 | 1,287 | 1,295 | +0.86% | 14,200 | 135億7593万 | +1.25% | 12.33 | 1.14 |
| 04/09 | 1,270 | 1,296 | 1,270 | 1,284 | +1.42% | 14,300 | 134億5419万 | +0.47% | 12.23 | 1.13 |
| 04/08 | 1,284 | 1,284 | 1,264 | 1,266 | +0.4% | 10,500 | 132億7191万 | -0.86% | 12.06 | 1.12 |
| 04/05 | 1,275 | 1,286 | 1,257 | 1,261 | -1.1% | 15,600 | 132億1950万 | -1.18% | 12.01 | 1.11 |
| 04/04 | 1,261 | 1,287 | 1,258 | 1,275 | +1.51% | 10,300 | 133億6626万 | -0.16% | 12.14 | 1.12 |
| 04/03 | 1,268 | 1,275 | 1,250 | 1,256 | -0.48% | 17,900 | 131億6708万 | -1.57% | 11.96 | 1.11 |
| 04/02 | 1,285 | 1,285 | 1,256 | 1,262 | -1.48% | 10,200 | 132億2998万 | -1.1% | 12.02 | 1.11 |
| 04/01 | 1,288 | 1,288 | 1,265 | 1,281 | +0.47% | 13,500 | 134億2916万 | +0.39% | 12.2 | 1.13 |
| 03/29 | 1,260 | 1,289 | 1,250 | 1,275 | +1.84% | 27,500 | 133億6626万 | -0.16% | 12.14 | 1.12 |
| 03/28 | 1,269 | 1,269 | 1,241 | 1,252 | -0.71% | 25,300 | 131億2515万 | -1.96% | 11.92 | 1.1 |
| 03/27 | 1,278 | 1,288 | 1,261 | 1,261 | -1.33% | 23,900 | 132億1950万 | -1.25% | 12.01 | 1.11 |
| 03/26 | 1,299 | 1,314 | 1,275 | 1,278 | -2.67% | 16,000 | 133億9771万 | 0% | 12.17 | 1.12 |
| 03/25 | 1,310 | 1,326 | 1,300 | 1,313 | 0% | 30,500 | 137億6463万 | +2.98% | 12.5 | 1.15 |
| 03/22 | 1,324 | 1,361 | 1,286 | 1,313 | +1.08% | 49,700 | 137億6463万 | +3.22% | 12.5 | 1.15 |
| 03/21 | 1,300 | 1,321 | 1,290 | 1,299 | -0.08% | 36,800 | 136億1137万 | +3.01% | 12.37 | 1.14 |
| 03/19 | 1,287 | 1,300 | 1,284 | 1,300 | +1.01% | 6,700 | 136億2185万 | +4% | 12.38 | 1.14 |
| 03/18 | 1,300 | 1,300 | 1,271 | 1,287 | -1.45% | 11,800 | 134億8563万 | +4.13% | 12.26 | 1.13 |
| 03/15 | 1,272 | 1,307 | 1,272 | 1,306 | +1.32% | 22,600 | 136億8472万 | +6.7% | 12.44 | 1.14 |
| 03/14 | 1,273 | 1,289 | 1,253 | 1,289 | +1.66% | 7,700 | 135億658万 | +6.35% | 12.27 | 1.13 |
| 03/13 | 1,263 | 1,288 | 1,259 | 1,268 | -0.94% | 6,200 | 132億8654万 | +5.67% | 12.07 | 1.11 |
| 03/12 | 1,259 | 1,282 | 1,246 | 1,280 | +1.67% | 8,200 | 134億1228万 | +7.56% | 12.19 | 1.12 |
| 03/11 | 1,263 | 1,263 | 1,242 | 1,259 | -0.47% | 18,800 | 131億9223万 | +6.69% | 11.99 | 1.1 |
| 03/08 | 1,262 | 1,285 | 1,262 | 1,265 | -0.32% | 11,100 | 132億5510万 | +8.21% | 12.05 | 1.11 |
| 03/07 | 1,297 | 1,297 | 1,265 | 1,269 | -1.86% | 14,000 | 132億9702万 | +9.4% | 12.08 | 1.11 |
| 03/06 | 1,266 | 1,300 | 1,260 | 1,293 | +2.13% | 23,100 | 135億4850万 | +12.43% | 12.31 | 1.13 |
| 03/05 | 1,245 | 1,288 | 1,245 | 1,266 | +0.8% | 16,300 | 132億6558万 | +11.64% | 12.06 | 1.11 |
| 03/04 | 1,248 | 1,305 | 1,240 | 1,256 | +0.8% | 52,600 | 131億6080万 | +12.34% | 11.96 | 1.1 |
| 03/01 | 1,253 | 1,263 | 1,243 | 1,246 | -1.89% | 27,400 | 130億5602万 | +13.07% | 11.87 | 1.09 |
| 02/29 | 1,250 | 1,280 | 1,250 | 1,270 | +0.87% | 15,700 | 133億750万 | +16.84% | 12.09 | 1.11 |
| 02/28 | 1,246 | 1,281 | 1,241 | 1,259 | +0.08% | 35,700 | 131億9223万 | +17.55% | 11.99 | 1.1 |
| 02/27 | 1,260 | 1,277 | 1,244 | 1,258 | -0.24% | 33,300 | 131億8176万 | +19.24% | 11.98 | 1.1 |
| 02/26 | 1,290 | 1,293 | 1,261 | 1,261 | -2.4% | 44,300 | 132億1319万 | +21.48% | 12.01 | 1.11 |
| 02/22 | 1,274 | 1,313 | 1,260 | 1,292 | +1.33% | 89,900 | 135億3802万 | +26.42% | 12.3 | 1.13 |
| 02/21 | 1,229 | 1,280 | 1,229 | 1,275 | +1.27% | 36,800 | 133億3439万 | +26.87% | 12.14 | 1.12 |
| 02/20 | 1,273 | 1,279 | 1,252 | 1,259 | -1.72% | 24,600 | 131億6705万 | +27.43% | 11.99 | 1.1 |
| 02/19 | 1,213 | 1,301 | 1,207 | 1,281 | +5.52% | 150,600 | 133億9714万 | +31.79% | 12.2 | 1.12 |
| 02/16 | 1,243 | 1,253 | 1,212 | 1,214 | -2.49% | 93,600 | 126億9643万 | +27.12% | 11.56 | 1.06 |
| 02/15 | 1,200 | 1,285 | 1,200 | 1,245 | +21.94% | 299,500 | 130億2064万 | +32.31% | 11.86 | 1.09 |
| 02/14 | 1,009 | 1,033 | 1,009 | 1,021 | 0% | 35,700 | 106億7797万 | +10.26% | 9.72 | 0.89 |
| 02/13 | 989 | 1,021 | 972 | 1,021 | +5.69% | 34,200 | 106億7797万 | +10.98% | 9.72 | 0.89 |
| 02/09 | 989 | 989 | 966 | 966 | -2.42% | 14,300 | 101億276万 | +5.57% | 9.2 | 0.85 |
| 02/08 | 981 | 990 | 962 | 990 | +0.51% | 29,300 | 103億5376万 | +8.55% | 9.43 | 0.87 |
| 02/07 | 1,002 | 1,002 | 981 | 985 | -2.38% | 34,700 | 103億147万 | +8.6% | 9.38 | 0.86 |
| 02/06 | 1,009 | 1,011 | 998 | 1,009 | 0% | 13,000 | 105億5247万 | +11.86% | 9.61 | 0.88 |
| 02/05 | 1,007 | 1,017 | 992 | 1,009 | -0.98% | 26,500 | 105億5247万 | +12.24% | 9.61 | 0.88 |
| 02/02 | 1,000 | 1,024 | 990 | 1,019 | +1.9% | 41,700 | 106億5705万 | +13.98% | 9.7 | 0.89 |
| 02/01 | 1,021 | 1,046 | 1,000 | 1,000 | -2.91% | 88,100 | 104億5834万 | +12.36% | 9.52 | 0.87 |
| 01/31 | 1,023 | 1,055 | 1,006 | 1,030 | -0.29% | 325,600 | 107億7209万 | +16.12% | 9.81 | 0.9 |
| 01/30 | 1,000 | 1,033 | 972 | 1,033 | +16.99% | 404,200 | 108億347万 | +17.12% | 9.84 | 0.9 |
| 01/29 | 866 | 883 | 866 | 883 | +2.32% | 13,000 | 92億3472万 | +0.68% | 8.41 | 0.77 |
| 01/26 | 877 | 877 | 863 | 863 | -0.8% | 6,100 | 90億2555万 | -1.71% | 8.22 | 0.76 |
| 01/25 | 868 | 878 | 863 | 870 | +0.58% | 14,000 | 90億9876万 | -1.14% | 8.28 | 0.76 |
| 01/24 | 857 | 868 | 855 | 865 | +0.58% | 11,900 | 90億4647万 | -1.82% | 8.24 | 0.76 |
| 01/23 | 863 | 863 | 854 | 860 | 0% | 7,700 | 89億9417万 | -2.6% | 8.19 | 0.75 |
| 01/22 | 854 | 861 | 854 | 860 | +1.42% | 6,200 | 89億8772万 | -2.82% | 8.19 | 0.75 |
| 01/19 | 855 | 857 | 845 | 848 | -0.82% | 12,300 | 88億6231万 | -4.4% | 8.08 | 0.74 |
| 01/18 | 855 | 861 | 855 | 855 | -0.12% | 2,200 | 89億3547万 | -3.93% | 8.14 | 0.75 |
| 01/17 | 855 | 870 | 855 | 856 | +0.23% | 9,200 | 89億4592万 | -4.14% | 8.15 | 0.75 |
| 01/16 | 855 | 864 | 853 | 854 | -0.7% | 8,100 | 89億2502万 | -4.37% | 8.13 | 0.75 |
| 01/15 | 853 | 868 | 853 | 860 | +0.82% | 15,800 | 89億8772万 | -3.91% | 8.19 | 0.75 |
| 01/12 | 873 | 873 | 834 | 853 | -2.29% | 22,900 | 89億1457万 | -4.8% | 8.12 | 0.75 |
| 01/11 | 874 | 880 | 872 | 873 | -0.23% | 7,400 | 91億2358万 | -2.78% | 8.31 | 0.76 |
| 01/10 | 871 | 875 | 871 | 875 | +0.46% | 8,400 | 91億4449万 | -2.67% | 8.33 | 0.77 |
| 01/09 | 889 | 889 | 871 | 871 | -2.13% | 13,800 | 91億268万 | -3.22% | 8.29 | 0.76 |
| 01/05 | 882 | 896 | 880 | 890 | +0.34% | 9,900 | 93億125万 | -1.22% | 8.48 | 0.78 |
| 01/04 | 870 | 888 | 867 | 887 | +1.95% | 12,100 | 92億6990万 | -1.55% | 8.45 | 0.78 |
| 2023 | ||||||||||
| 12/29 | 870 | 877 | 868 | 870 | +0.23% | 10,500 | 90億9223万 | -3.65% | 8.74 | 0.74 |
| 12/28 | 873 | 890 | 865 | 868 | -4.93% | 25,800 | 90億7133万 | -4.09% | 8.72 | 0.74 |
| 12/27 | 909 | 925 | 909 | 913 | +0.88% | 34,600 | 95億4162万 | +0.66% | 9.17 | 0.77 |
| 12/26 | 904 | 918 | 901 | 905 | -0.11% | 22,900 | 94億5801万 | -0.22% | 9.09 | 0.77 |
| 12/25 | 917 | 925 | 906 | 906 | -1.2% | 15,000 | 94億6846万 | -0.22% | 9.1 | 0.77 |
| 12/22 | 913 | 919 | 912 | 917 | +0.55% | 4,500 | 95億8342万 | +0.88% | 9.21 | 0.78 |
| 12/21 | 909 | 918 | 905 | 912 | +0.33% | 6,000 | 95億2752万 | +0.33% | 9.16 | 0.77 |
| 12/20 | 911 | 919 | 902 | 909 | -0.22% | 10,600 | 94億9618万 | 0% | 9.13 | 0.77 |
| 12/19 | 900 | 914 | 900 | 911 | +1.22% | 6,900 | 95億1707万 | +0.22% | 9.15 | 0.77 |
| 12/18 | 895 | 907 | 895 | 900 | -0.99% | 6,900 | 94億216万 | -1.1% | 9.04 | 0.76 |
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 | |
| 2016年 12月期 | 1,280 12/20 | 1,043 12/27 | 1,034,000 12/19 | 125億8560万 | 102億5529万 | +14.32% 1/31 | -2.32% 1/27 |
| 2017年 12月期 | 1,366 12/25 | 1,055 1/19 | 381,700 1/31 | 134億5168万 | 103億2317万 | +9.02% 2/9 | -8.14% 2/6 |
| 2018年 12月期 | 1,398 2/27 | 802 12/26 | 281,100 12/4 | 137億7030万 | 79億371万 | +8.14% 2/26 | -14.03% 12/26 |
| 2019年 12月期 | 1,204 12/25 | 814 1/15 | 79,200 12/27 | 120億5167万 | 80億2197万 | +11.39% 11/13 | -9.79% 5/14 |
| 2020年 12月期 | 1,133 1/7 | 755 3/13 | 90,200 2/17 | 113億4098万 | 76億1069万 | +8.55% 6/2 | -18.33% 3/13 |
| 2021年 12月期 | 931 4/22 | 739 8/23 | 83,400 8/23 | 95億137万 | 75億4813万 | +5.58% 3/17 | -6.44% 5/14 |
| 2022年 12月期 | 825 11/22 | 654 7/7 | 514,200 8/26 | 85億2292万 | 67億5145万 | +11.34% 8/31 | -6.07% 1/5 |
| 2023年 12月期 | 949 11/6 | 691 1/5 | 61,400 12/8 | 99億1168万 | 71億4378万 | +17.14% 1/30 | -6.15% 5/17 |
| 最新 | 1,232 2024/5/17 | 19,200 | 129億8597万 | -3.45% 1,276 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 25%（1.25倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -22%（0.78倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/05/17 vs 2023/12/29
- 42%（1.42倍）
- 過去安値
654円（2022/07/07） - 88%（1.88倍）
1,232円（5/17）