株価チャート
株価
5/16
- 前日 (5/15)
- 1,659
- 始値
- 1,644
- 高値
- 1,662
- 安値
- 1,575
- 終値 -3.5%
- 1,601
- 出来高 -21.04%
- 819,400
乖離率
- 株価（5日）
移動平均値 - -7.88%
1,738 - 株価（25日）
移動平均値 - -12.47%
1,829 - 出来高（5日）
移動平均値 - -18.14%
1,001,000
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 1,644 | 1,662 | 1,575 | 1,601 | -3.5% | 819,400 | 854億6594万 | -12.47% | 11.23 | 1.72 |
| 05/15 | 1,649 | 1,679 | 1,618 | 1,659 | +1.04% | 1,037,800 | 885億6214万 | -9.64% | 11.64 | 1.78 |
| 05/14 | 1,762 | 1,781 | 1,564 | 1,642 | -14.12% | 2,406,700 | 876億5463万 | -10.86% | 11.52 | 1.76 |
| 05/13 | 1,895 | 1,916 | 1,880 | 1,912 | +1.97% | 414,100 | 1020億6800万 | +3.41% | 13.41 | 2.05 |
| 05/10 | 1,890 | 1,911 | 1,871 | 1,875 | +0.05% | 327,000 | 1000億9284万 | +1.63% | 13.15 | 2.01 |
| 05/09 | 1,875 | 1,895 | 1,855 | 1,874 | +0.16% | 236,000 | 1000億3946万 | +1.74% | 13.14 | 2.01 |
| 05/08 | 1,856 | 1,876 | 1,841 | 1,871 | +0.43% | 221,200 | 998億7931万 | +1.91% | 13.12 | 2.01 |
| 05/07 | 1,871 | 1,881 | 1,840 | 1,863 | +0.05% | 269,600 | 994億5224万 | +1.64% | 13.07 | 2 |
| 05/02 | 1,846 | 1,888 | 1,841 | 1,862 | +1.47% | 268,200 | 993億9886万 | +1.86% | 13.06 | 2 |
| 05/01 | 1,863 | 1,879 | 1,833 | 1,835 | -2.76% | 461,700 | 979億5752万 | +0.71% | 12.87 | 1.97 |
| 04/30 | 1,854 | 1,916 | 1,838 | 1,887 | +3.4% | 467,200 | 1007億3343万 | +3.85% | 13.24 | 2.02 |
| 04/26 | 1,811 | 1,850 | 1,767 | 1,825 | +0.39% | 692,900 | 974億2370万 | +0.83% | 12.8 | 1.96 |
| 04/25 | 1,845 | 1,869 | 1,801 | 1,818 | -2.57% | 394,100 | 970億5002万 | +0.72% | 12.75 | 1.95 |
| 04/24 | 1,863 | 1,874 | 1,824 | 1,866 | -0.48% | 354,000 | 996億1239万 | +3.67% | 13.09 | 2 |
| 04/23 | 1,916 | 1,933 | 1,867 | 1,875 | -1% | 497,300 | 1000億9284万 | +4.57% | 13.15 | 2.01 |
| 04/22 | 1,850 | 1,896 | 1,839 | 1,894 | +4.12% | 382,100 | 1011億711万 | +6.29% | 13.29 | 2.03 |
| 04/19 | 1,880 | 1,886 | 1,771 | 1,819 | -2.2% | 446,700 | 971億340万 | +2.77% | 12.76 | 1.95 |
| 04/18 | 1,800 | 1,866 | 1,788 | 1,860 | +2.88% | 321,700 | 992億9210万 | +5.62% | 13.05 | 1.99 |
| 04/17 | 1,816 | 1,850 | 1,793 | 1,808 | +0.67% | 396,700 | 965億1619万 | +3.37% | 12.68 | 1.94 |
| 04/16 | 1,850 | 1,866 | 1,774 | 1,796 | -4.01% | 368,900 | 958億7559万 | +3.4% | 12.6 | 1.92 |
| 04/15 | 1,858 | 1,879 | 1,824 | 1,871 | -1.42% | 365,300 | 998億7931万 | +8.28% | 13.12 | 2.01 |
| 04/12 | 1,863 | 1,901 | 1,854 | 1,898 | +1.5% | 474,000 | 1013億2064万 | +10.41% | 13.31 | 2.03 |
| 04/11 | 1,845 | 1,880 | 1,839 | 1,870 | +0.54% | 251,100 | 998億2592万 | +9.48% | 13.12 | 2 |
| 04/10 | 1,794 | 1,894 | 1,793 | 1,860 | +4.49% | 557,100 | 992億9210万 | +9.41% | 13.05 | 1.99 |
| 04/09 | 1,782 | 1,807 | 1,748 | 1,780 | +0.45% | 200,600 | 812億8269万 | +5.2% | 12.49 | 1.91 |
| 04/08 | 1,820 | 1,823 | 1,759 | 1,772 | -2.15% | 328,800 | 945億9441万 | +5.1% | 12.43 | 1.9 |
| 04/05 | 1,794 | 1,821 | 1,712 | 1,811 | -0.98% | 310,400 | 966億7634万 | +7.8% | 12.7 | 1.94 |
| 04/04 | 1,835 | 1,858 | 1,798 | 1,829 | +1.05% | 424,300 | 976億3723万 | +9.32% | 12.83 | 1.96 |
| 04/03 | 1,786 | 1,835 | 1,783 | 1,810 | +1.12% | 512,100 | 966億2295万 | +8.64% | 12.7 | 1.94 |
| 04/02 | 1,777 | 1,799 | 1,756 | 1,790 | +2.76% | 419,100 | 955億5530万 | +7.83% | 12.56 | 1.92 |
| 04/01 | 1,793 | 1,809 | 1,734 | 1,742 | -2.24% | 374,200 | 999億6092万 | +5.26% | 12.22 | 1.87 |
| 03/29 | 1,750 | 1,788 | 1,739 | 1,782 | +2.95% | 402,200 | 1022億5623万 | +7.41% | 12.5 | 2.22 |
| 03/28 | 1,739 | 1,788 | 1,725 | 1,731 | +0.06% | 377,800 | 993億2971万 | +3.78% | 12.14 | 2.16 |
| 03/27 | 1,716 | 1,751 | 1,712 | 1,730 | +1.65% | 359,800 | 992億7233万 | +3.1% | 12.13 | 2.15 |
| 03/26 | 1,708 | 1,733 | 1,692 | 1,702 | -0.47% | 200,200 | 976億6561万 | +0.59% | 11.94 | 2.12 |
| 03/25 | 1,719 | 1,752 | 1,703 | 1,710 | +0.23% | 326,000 | 981億2467万 | +0.18% | 11.99 | 2.13 |
| 03/22 | 1,697 | 1,712 | 1,678 | 1,706 | +0.59% | 394,700 | 978億9514万 | -0.64% | 11.97 | 2.12 |
| 03/21 | 1,698 | 1,715 | 1,678 | 1,696 | +1.07% | 511,800 | 774億4688万 | -1.4% | 11.9 | 1.68 |
| 03/19 | 1,600 | 1,694 | 1,591 | 1,678 | +4.29% | 946,700 | 766億2492万 | -1.93% | 11.77 | 1.66 |
| 03/18 | 1,630 | 1,656 | 1,580 | 1,609 | +0.75% | 539,900 | 734億7407万 | -5.46% | 11.29 | 1.59 |
| 03/15 | 1,583 | 1,648 | 1,579 | 1,597 | +0.19% | 1,894,400 | 729億2610万 | -6% | 11.2 | 1.58 |
| 03/14 | 1,545 | 1,608 | 1,541 | 1,594 | +3.37% | 570,200 | 727億8911万 | -6.12% | 11.18 | 1.58 |
| 03/13 | 1,550 | 1,607 | 1,535 | 1,542 | +1.11% | 915,900 | 704億1456万 | -9.08% | 10.82 | 1.53 |
| 03/12 | 1,541 | 1,545 | 1,504 | 1,525 | -2.12% | 566,500 | 696億3826万 | -9.98% | 10.7 | 1.51 |
| 03/11 | 1,620 | 1,628 | 1,546 | 1,558 | -5.35% | 533,800 | 711億4519万 | -7.92% | 10.93 | 1.54 |
| 03/08 | 1,611 | 1,666 | 1,609 | 1,646 | +0.43% | 444,100 | 751億6366万 | -2.66% | 11.55 | 1.63 |
| 03/07 | 1,648 | 1,671 | 1,622 | 1,639 | -1.86% | 561,300 | 748億4401万 | -2.73% | 11.5 | 1.62 |
| 03/06 | 1,631 | 1,682 | 1,616 | 1,670 | +1.71% | 669,000 | 762億5960万 | -0.6% | 11.71 | 1.65 |
| 03/05 | 1,624 | 1,649 | 1,586 | 1,642 | +0.43% | 530,500 | 749億8100万 | -1.85% | 11.52 | 1.63 |
| 03/04 | 1,629 | 1,680 | 1,620 | 1,635 | +0.49% | 617,700 | 746億6135万 | -1.86% | 11.47 | 1.62 |
| 03/01 | 1,644 | 1,652 | 1,608 | 1,627 | -0.79% | 762,000 | 742億9603万 | -2.05% | 11.41 | 1.61 |
| 02/29 | 1,647 | 1,694 | 1,635 | 1,640 | -1.2% | 677,200 | 748億8967万 | -0.91% | 11.5 | 1.62 |
| 02/28 | 1,650 | 1,692 | 1,646 | 1,660 | +0.97% | 1,012,900 | 758億296万 | +0.67% | 11.64 | 1.64 |
| 02/27 | 1,690 | 1,697 | 1,631 | 1,644 | -1.73% | 2,051,400 | 750億7233万 | +0.06% | 11.53 | 1.63 |
| 02/26 | 1,793 | 1,804 | 1,660 | 1,673 | -9.62% | 3,065,600 | 763億9660万 | +2.45% | 11.74 | 1.66 |
| 02/22 | 1,962 | 2,006 | 1,837 | 1,851 | -6.8% | 1,378,900 | 845億2487万 | +14.05% | 12.98 | 1.83 |
| 02/21 | 1,956 | 2,028 | 1,955 | 1,986 | -0.5% | 1,017,700 | 906億8957万 | +23.74% | 13.93 | 1.97 |
| 02/20 | 2,055 | 2,090 | 1,925 | 1,996 | -3.57% | 1,689,000 | 911億4621万 | +26.25% | 14 | 1.98 |
| 02/19 | 2,103 | 2,200 | 2,059 | 2,070 | -0.91% | 1,626,400 | 945億2538万 | +33.03% | 14.52 | 2.05 |
| 02/16 | 1,969 | 2,139 | 1,931 | 2,089 | +6.64% | 1,824,100 | 953億9300万 | +36.89% | 14.65 | 2.07 |
| 02/15 | 1,835 | 2,040 | 1,828 | 1,959 | +10.87% | 4,598,500 | 894億5663万 | +30.86% | 13.74 | 1.94 |
| 02/14 | 1,767 | 1,767 | 1,767 | 1,767 | +20.45% | 404,900 | 806億8906万 | +19.88% | 12.39 | 1.75 |
| 02/13 | 1,491 | 1,519 | 1,454 | 1,467 | +0.41% | 414,000 | 669億8972万 | +0.48% | 10.29 | 1.45 |
| 02/09 | 1,517 | 1,545 | 1,450 | 1,461 | -4.88% | 391,300 | 667億1574万 | +0.14% | 10.25 | 1.45 |
| 02/08 | 1,568 | 1,568 | 1,505 | 1,536 | -1.79% | 270,500 | 701億4057万 | +5.42% | 10.77 | 1.52 |
| 02/07 | 1,535 | 1,564 | 1,522 | 1,564 | +1.49% | 284,300 | 714億1917万 | +7.86% | 10.97 | 1.55 |
| 02/06 | 1,504 | 1,550 | 1,503 | 1,541 | +2.46% | 248,600 | 703億6889万 | +7.01% | 10.81 | 1.53 |
| 02/05 | 1,499 | 1,523 | 1,497 | 1,504 | +1.76% | 178,300 | 686億7931万 | +4.95% | 10.55 | 1.49 |
| 02/02 | 1,517 | 1,517 | 1,470 | 1,478 | -2.64% | 142,700 | 674億9203万 | +3.57% | 10.37 | 1.46 |
| 02/01 | 1,505 | 1,546 | 1,505 | 1,518 | -0.07% | 191,100 | 693億1861万 | +6.83% | 10.65 | 1.5 |
| 01/31 | 1,503 | 1,536 | 1,498 | 1,519 | +0.46% | 193,400 | 693億6427万 | +7.43% | 10.65 | 1.5 |
| 01/30 | 1,492 | 1,514 | 1,485 | 1,512 | +1.68% | 139,200 | 690億4462万 | +7.54% | 10.61 | 1.5 |
| 01/29 | 1,465 | 1,499 | 1,465 | 1,487 | +1.85% | 106,400 | 679億301万 | +6.44% | 10.43 | 1.47 |
| 01/26 | 1,508 | 1,508 | 1,457 | 1,460 | -3.05% | 183,800 | 666億7007万 | +5.11% | 10.24 | 1.45 |
| 01/25 | 1,500 | 1,523 | 1,497 | 1,506 | +1.35% | 152,500 | 687億7064万 | +9.13% | 10.56 | 1.49 |
| 01/24 | 1,490 | 1,496 | 1,466 | 1,486 | -0.93% | 172,800 | 678億5735万 | +8.47% | 10.42 | 1.47 |
| 01/23 | 1,501 | 1,533 | 1,500 | 1,500 | +0.33% | 299,600 | 684億9665万 | +10.29% | 10.52 | 1.48 |
| 01/22 | 1,421 | 1,496 | 1,411 | 1,495 | +5.88% | 283,800 | 682億6833万 | +10.74% | 10.49 | 1.48 |
| 01/19 | 1,425 | 1,428 | 1,388 | 1,412 | -0.56% | 163,200 | 644億7818万 | +5.53% | 9.9 | 1.4 |
| 01/18 | 1,398 | 1,425 | 1,396 | 1,420 | +2.75% | 131,200 | 648億4350万 | +6.69% | 9.96 | 1.41 |
| 01/17 | 1,380 | 1,419 | 1,376 | 1,382 | -0.22% | 218,800 | 631億825万 | +4.46% | 9.69 | 1.37 |
| 01/16 | 1,368 | 1,396 | 1,357 | 1,385 | +0.29% | 130,500 | 632億4524万 | +5% | 9.71 | 1.37 |
| 01/15 | 1,319 | 1,384 | 1,312 | 1,381 | +4.86% | 162,700 | 630億6258万 | +4.94% | 9.69 | 1.37 |
| 01/12 | 1,355 | 1,361 | 1,302 | 1,317 | -3.16% | 238,100 | 601億4006万 | +0.3% | 9.24 | 1.3 |
| 01/11 | 1,394 | 1,394 | 1,344 | 1,360 | -2.16% | 224,000 | 621億363万 | +3.5% | 9.54 | 1.35 |
| 01/10 | 1,422 | 1,426 | 1,390 | 1,390 | -2.66% | 226,500 | 634億7356万 | +5.95% | 9.75 | 1.38 |
| 01/09 | 1,440 | 1,446 | 1,412 | 1,428 | 0% | 265,600 | 652億881万 | +9.09% | 10.02 | 1.41 |
| 01/05 | 1,432 | 1,449 | 1,400 | 1,428 | +0.71% | 283,300 | 652億881万 | +9.51% | 10.02 | 1.41 |
| 01/04 | 1,348 | 1,418 | 1,339 | 1,418 | +5.27% | 499,700 | 647億5217万 | +9.08% | 9.95 | 1.4 |
| 2023 | ||||||||||
| 12/29 | 1,335 | 1,354 | 1,308 | 1,347 | +0.82% | 254,300 | 615億999万 | +3.94% | 10.34 | 1.11 |
| 12/28 | 1,309 | 1,340 | 1,298 | 1,336 | -2.12% | 227,000 | 610億768万 | +3.25% | 10.26 | 1.1 |
| 12/27 | 1,359 | 1,382 | 1,343 | 1,365 | +0.96% | 385,000 | 623億3195万 | +5.57% | 10.48 | 1.13 |
| 12/26 | 1,340 | 1,372 | 1,331 | 1,352 | +2.11% | 169,400 | 617億3831万 | +4.81% | 10.38 | 1.12 |
| 12/25 | 1,330 | 1,358 | 1,318 | 1,324 | -1.05% | 131,400 | 604億5971万 | +2.72% | 10.17 | 1.09 |
| 12/22 | 1,301 | 1,344 | 1,301 | 1,338 | +2.06% | 142,800 | 610億9901万 | +3.8% | 10.28 | 1.1 |
| 12/21 | 1,290 | 1,327 | 1,277 | 1,311 | +0.92% | 170,500 | 598億6607万 | +1.86% | 10.07 | 1.08 |
| 12/20 | 1,287 | 1,313 | 1,284 | 1,299 | +1.01% | 130,200 | 593億1810万 | +1.01% | 9.98 | 1.07 |
| 12/19 | 1,250 | 1,288 | 1,250 | 1,286 | +3.21% | 214,800 | 587億2446万 | 0% | 9.88 | 1.06 |
| 12/18 | 1,226 | 1,250 | 1,208 | 1,246 | -0.24% | 204,200 | 568億9788万 | -3.34% | 9.57 | 1.03 |
| 12/15 | 1,229 | 1,255 | 1,220 | 1,249 | +1.63% | 267,200 | 570億3488万 | -3.55% | 9.59 | 1.03 |
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 | 707 1/4 | 246 10/10 | 735,900 2/20 | - | - | +21.58% 2/25 | -28.24% 10/9 |
| 2009年 12月期 | 302 1/27 | 157 11/30 | 190,200 11/30 | - | - | +9.19% 3/26 | -20.06% 11/30 |
| 2010年 12月期 | 320 5/12 | 166 2/15 | 2,491,200 3/9 | 166億8576万 | 86億5573万 | +29.41% 4/15 | -16.71% 8/16 |
| 2011年 12月期 | 239 1/12 | 131 3/15 | 266,500 2/18 | 124億6217万 | 68億3073万 | +11.43% 7/7 | -30.06% 3/15 |
| 2012年 12月期 | 544 4/26 | 165 1/6 | 32,640,500 2/23 | 283億6579万 | 86億359万 | +72.19% 2/23 | -16.79% 6/4 |
| 2013年 12月期 | 675 4/9 | 423 1/4 | 1,412,700 2/14 | 351億9652万 | 220億5648万 | +20.37% 3/21 | -18.17% 6/7 |
| 2014年 12月期 | 869 5/26 | 540 11/26 | 1,232,900 11/26 | 453億1309万 | 281億5773万 | +18.17% 4/18 | -15.19% 10/10 |
| 2015年 12月期 | 978 11/25 | 556 1/30 | 1,888,500 9/9 | 509億9678万 | 289億9203万 | +22.33% 9/8 | -14.74% 1/21 |
| 2016年 12月期 | 881 2/8 | 520 7/8 | 1,313,800 8/4 | 459億3881万 | 271億1485万 | +14.71% 3/29 | -17.48% 5/6 |
| 2017年 12月期 | 997 7/25 | 661 4/14 | 784,100 5/1 | 519億8751万 | 344億6714万 | +18.35% 6/29 | -11.41% 2/6 |
| 2018年 12月期 | 857 1/10 | 543 12/25 | 409,800 5/1 | 446億8736万 | 247億6364万 | +8.83% 9/27 | -11.72% 2/14 |
| 2019年 12月期 | 638 2/13 | 391 6/3 | 803,600 5/28 | 290億9614万 | 178億5479万 | +14.36% 12/17 | -20.77% 5/23 |
| 2020年 12月期 | 542 1/7 | 250 3/13 | 993,500 5/26 | 247億5012万 | 114億1610万 | +31.61% 5/26 | -33.02% 3/13 |
| 2021年 12月期 | 447 3/22 | 321 1/5 | 1,238,900 3/19 | 204億1200万 | 146億5828万 | +16.39% 3/22 | -9.35% 5/13 |
| 2022年 12月期 | 619 12/26 | 327 1/27 | 1,012,500 12/26 | 282億6628万 | 149億3227万 | +21.85% 12/2 | -5.94% 9/30 |
| 2023年 12月期 | 1,587 9/28 | 570 1/5 | 3,570,800 8/8 | 724億6946万 | 260億2872万 | +20.83% 8/15 | -9.03% 11/16 |
| 最新 | 1,601 2024/5/16 | 819,400 | 854億6594万 | -12.47% 1,829 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/24
- 30%（1.3倍）
- 1985/12/28 vs 1984/12/28
- 68%（1.68倍）
- 1986/12/27 vs 1985/12/28
- -18%（0.82倍）
- 1987/12/28 vs 1986/12/27
- 77%（1.77倍）
- 1988/12/28 vs 1987/12/28
- 52%（1.52倍）
- 1989/12/29 vs 1988/12/28
- 74%（1.74倍）
- 1990/12/28 vs 1989/12/29
- 4%（1.04倍）
- 1991/12/30 vs 1990/12/28
- -39%（0.61倍）
- 1992/12/29 vs 1991/12/30
- -34%（0.66倍）
- 1993/12/30 vs 1992/12/29
- -20%（0.8倍）
- 1994/12/30 vs 1993/12/30
- 25%（1.25倍）
- 1995/12/29 vs 1994/12/30
- -21%（0.79倍）
- 1996/12/30 vs 1995/12/29
- -3%（0.97倍）
- 1997/12/30 vs 1996/12/30
- -72%（0.28倍）
- 1998/12/30 vs 1997/12/30
- 3%（1.03倍）
- 1999/12/30 vs 1998/12/30
- 37%（1.37倍）
- 2000/12/29 vs 1999/12/30
- -10%（0.9倍）
- 2001/12/28 vs 2000/12/29
- -25%（0.75倍）
- 2002/12/30 vs 2001/12/28
- 4%（1.04倍）
- 2003/12/30 vs 2002/12/30
- 6%（1.06倍）
- 2004/12/30 vs 2003/12/30
- 73%（1.73倍）
- 2005/12/30 vs 2004/12/30
- 193%（2.93倍）
- 2006/12/29 vs 2005/12/30
- 7%（1.07倍）
- 2007/12/28 vs 2006/12/29
- -43%（0.57倍）
- 2008/12/30 vs 2007/12/28
- -60%（0.4倍）
- 2009/12/30 vs 2008/12/30
- -36%（0.64倍）
- 2010/12/30 vs 2009/12/30
- 20%（1.2倍）
- 2011/12/30 vs 2010/12/30
- -24%（0.76倍）
- 2012/12/28 vs 2011/12/30
- 152%（2.52倍）
- 2013/12/30 vs 2012/12/28
- 41%（1.41倍）
- 2014/12/30 vs 2013/12/30
- 4%（1.04倍）
- 2015/12/30 vs 2014/12/30
- 39%（1.39倍）
- 2016/12/30 vs 2015/12/30
- -14%（0.86倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- -10%（0.9倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 7%（1.07倍）
- 2022/12/30 vs 2021/12/30
- 64%（1.64倍）
- 2023/12/29 vs 2022/12/30
- 129%（2.29倍）
- 2024/05/16 vs 2023/12/29
- 19%（1.19倍）
- 過去安値
131円（2011/03/15） - 1122%（12.22倍）
1,601円（5/16）