株価チャート
株価
5/17
- 前日 (5/16)
- 1,030
- 始値
- 1,031
- 高値
- 1,057
- 安値
- 1,030
- 終値 +1.75%
- 1,048
- 出来高 -26.27%
- 23,300
乖離率
- 株価（5日）
移動平均値 - +0.29%
1,045 - 株価（25日）
移動平均値 - +1.85%
1,029 - 出来高（5日）
移動平均値 - -64.79%
66,180
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 | 1,031 | 1,057 | 1,030 | 1,048 | +1.75% | 23,300 | 278億7713万 | +1.85% | 14.58 | 0.82 |
| 05/16 | 1,060 | 1,060 | 1,028 | 1,030 | -1.9% | 31,600 | 273億9832万 | 0% | 14.33 | 0.81 |
| 05/15 | 1,075 | 1,088 | 1,050 | 1,050 | -2.14% | 42,100 | 279億3033万 | +1.84% | 14.61 | 0.82 |
| 05/14 | 1,080 | 1,120 | 1,066 | 1,073 | +4.68% | 171,100 | 285億4214万 | +3.97% | 14.93 | 0.84 |
| 05/13 | 1,035 | 1,035 | 1,019 | 1,025 | +2.09% | 62,800 | 272億6532万 | -0.58% | 14.26 | 0.8 |
| 05/10 | 1,018 | 1,018 | 1,004 | 1,004 | -1.38% | 20,900 | 267億672万 | -2.62% | 13.97 | 0.79 |
| 05/09 | 1,013 | 1,018 | 1,010 | 1,018 | +1.7% | 29,300 | 270億7912万 | -1.45% | 14.17 | 0.8 |
| 05/08 | 1,017 | 1,017 | 1,001 | 1,001 | -1.28% | 23,500 | 266億2691万 | -3.29% | 13.93 | 0.79 |
| 05/07 | 1,011 | 1,017 | 1,011 | 1,014 | +0.4% | 25,600 | 269億7272万 | -2.12% | 14.11 | 0.8 |
| 05/02 | 1,014 | 1,015 | 1,007 | 1,010 | -0.49% | 10,500 | 268億6632万 | -2.6% | 14.06 | 0.79 |
| 05/01 | 1,018 | 1,020 | 1,011 | 1,015 | -0.39% | 16,700 | 269億9932万 | -2.22% | 14.13 | 0.8 |
| 04/30 | 1,014 | 1,024 | 1,014 | 1,019 | -0.1% | 11,300 | 271億572万 | -1.92% | 14.18 | 0.8 |
| 04/26 | 1,025 | 1,025 | 1,006 | 1,020 | +0.39% | 25,500 | 271億3232万 | -1.92% | 14.2 | 0.8 |
| 04/25 | 1,034 | 1,034 | 1,016 | 1,016 | -2.21% | 14,000 | 270億2592万 | -2.4% | 14.14 | 0.8 |
| 04/24 | 1,027 | 1,045 | 1,027 | 1,039 | +1.27% | 17,700 | 276億3773万 | -0.29% | 14.46 | 0.82 |
| 04/23 | 1,028 | 1,032 | 1,024 | 1,026 | -0.19% | 9,700 | 272億9192万 | -1.54% | 14.28 | 0.81 |
| 04/22 | 1,028 | 1,028 | 1,015 | 1,028 | +0.78% | 29,700 | 273億4512万 | -1.34% | 14.31 | 0.81 |
| 04/19 | 1,032 | 1,033 | 1,010 | 1,020 | -1.16% | 33,800 | 271億3232万 | -2.11% | 14.2 | 0.8 |
| 04/18 | 1,020 | 1,032 | 1,020 | 1,032 | +1.98% | 16,500 | 274億5152万 | -1.05% | 14.36 | 0.81 |
| 04/17 | 1,017 | 1,019 | 1,006 | 1,012 | -0.78% | 27,100 | 269億1952万 | -3.07% | 14.08 | 0.79 |
| 04/16 | 1,035 | 1,038 | 1,017 | 1,020 | -1.26% | 34,000 | 271億3232万 | -2.39% | 14.2 | 0.8 |
| 04/15 | 1,041 | 1,041 | 1,033 | 1,033 | -1.34% | 16,900 | 274億7812万 | -1.15% | 14.38 | 0.81 |
| 04/12 | 1,059 | 1,059 | 1,043 | 1,047 | -1.13% | 33,900 | 278億5053万 | +0.19% | 14.57 | 0.82 |
| 04/11 | 1,060 | 1,063 | 1,055 | 1,059 | -0.66% | 18,300 | 281億6973万 | +1.53% | 14.74 | 0.83 |
| 04/10 | 1,063 | 1,077 | 1,062 | 1,066 | +0.09% | 44,500 | 283億5594万 | +2.4% | 14.84 | 0.84 |
| 04/09 | 1,059 | 1,066 | 1,057 | 1,065 | +0.57% | 24,000 | 283億2933万 | +2.6% | 14.82 | 0.84 |
| 04/08 | 1,068 | 1,068 | 1,057 | 1,059 | -0.94% | 25,800 | 281億6973万 | +2.32% | 14.74 | 0.83 |
| 04/05 | 1,050 | 1,071 | 1,046 | 1,069 | +1.91% | 84,400 | 284億3574万 | +3.59% | 14.88 | 0.84 |
| 04/04 | 1,047 | 1,054 | 1,036 | 1,049 | +0.48% | 54,300 | 279億373万 | +1.94% | 14.6 | 0.82 |
| 04/03 | 1,050 | 1,052 | 1,028 | 1,044 | -0.57% | 125,900 | 277億7073万 | +1.56% | 14.53 | 0.82 |
| 04/02 | 1,048 | 1,055 | 1,042 | 1,050 | -0.38% | 48,700 | 279億3033万 | +2.24% | 14.61 | 0.82 |
| 04/01 | 1,046 | 1,057 | 1,044 | 1,054 | +0.76% | 50,200 | 280億3673万 | +2.83% | 14.67 | 0.83 |
| 03/29 | 1,028 | 1,049 | 1,028 | 1,046 | +2.05% | 36,900 | 278億2393万 | +2.25% | 14.56 | 0.82 |
| 03/28 | 1,034 | 1,034 | 1,020 | 1,025 | -1.35% | 29,400 | 272億6532万 | +0.39% | 14.26 | 0.8 |
| 03/27 | 1,037 | 1,046 | 1,037 | 1,039 | +0.19% | 24,900 | 276億3773万 | +1.96% | 14.46 | 0.82 |
| 03/26 | 1,036 | 1,043 | 1,033 | 1,037 | +0.1% | 26,900 | 275億8453万 | +1.97% | 14.43 | 0.81 |
| 03/25 | 1,045 | 1,047 | 1,032 | 1,036 | -1.05% | 35,100 | 275億5793万 | +2.17% | 14.42 | 0.81 |
| 03/22 | 1,052 | 1,055 | 1,043 | 1,047 | +0.29% | 34,800 | 278億5053万 | +3.66% | 14.57 | 0.82 |
| 03/21 | 1,048 | 1,053 | 1,042 | 1,044 | +0.29% | 47,700 | 277億7073万 | +3.67% | 14.53 | 0.82 |
| 03/19 | 1,029 | 1,042 | 1,020 | 1,041 | +1.46% | 33,200 | 276億9093万 | +3.79% | 14.49 | 0.82 |
| 03/18 | 1,030 | 1,037 | 1,026 | 1,026 | -0.1% | 43,100 | 272億9192万 | +2.7% | 14.28 | 0.81 |
| 03/15 | 1,045 | 1,045 | 1,027 | 1,027 | -1.91% | 36,600 | 273億1852万 | +3.22% | 14.29 | 0.81 |
| 03/14 | 1,051 | 1,065 | 1,042 | 1,047 | 0% | 45,600 | 278億5053万 | +5.54% | 14.57 | 0.82 |
| 03/13 | 1,052 | 1,070 | 1,023 | 1,047 | 0% | 151,600 | 278億5053万 | +5.97% | 14.57 | 0.82 |
| 03/12 | 1,041 | 1,048 | 1,023 | 1,047 | +1.55% | 56,700 | 278億5053万 | +6.4% | 14.57 | 0.82 |
| 03/11 | 1,022 | 1,045 | 1,021 | 1,031 | +0.88% | 86,200 | 274億2492万 | +5.2% | 14.35 | 0.81 |
| 03/08 | 1,010 | 1,023 | 1,007 | 1,022 | +1.29% | 68,100 | 271億8552万 | +4.61% | 14.22 | 0.8 |
| 03/07 | 1,001 | 1,017 | 1,001 | 1,009 | +1.2% | 49,500 | 268億3972万 | +3.59% | 14.04 | 0.79 |
| 03/06 | 988 | 1,002 | 987 | 997 | +0.91% | 27,400 | 265億2051万 | +2.68% | 13.88 | 0.78 |
| 03/05 | 990 | 992 | 981 | 988 | -0.2% | 31,200 | 262億8111万 | +1.96% | 13.75 | 0.78 |
| 03/04 | 991 | 994 | 982 | 990 | +0.3% | 26,500 | 263億3431万 | +2.38% | 13.78 | 0.78 |
| 03/01 | 1,001 | 1,005 | 987 | 987 | -1.3% | 30,400 | 262億5451万 | +2.17% | 13.74 | 0.77 |
| 02/29 | 1,006 | 1,007 | 996 | 1,000 | -1.09% | 31,200 | 266億31万 | +3.73% | 13.92 | 0.78 |
| 02/28 | 1,014 | 1,018 | 1,007 | 1,011 | -0.49% | 38,800 | 268億9292万 | +5.09% | 14.07 | 0.79 |
| 02/27 | 1,016 | 1,033 | 1,016 | 1,016 | +1.09% | 46,800 | 270億2592万 | +5.83% | 14.14 | 0.8 |
| 02/26 | 1,010 | 1,016 | 1,003 | 1,005 | -0.99% | 44,700 | 267億3332万 | +5.02% | 13.99 | 0.79 |
| 02/22 | 994 | 1,015 | 989 | 1,015 | +2.53% | 82,600 | 269億9932万 | +6.28% | 14.13 | 0.8 |
| 02/21 | 985 | 991 | 976 | 990 | +0.41% | 59,200 | 263億3431万 | +3.99% | 13.78 | 0.78 |
| 02/20 | 980 | 986 | 978 | 986 | +1.13% | 73,900 | 262億2791万 | +3.79% | 13.72 | 0.77 |
| 02/19 | 960 | 980 | 959 | 975 | +1.67% | 127,700 | 259億3531万 | +2.85% | 13.57 | 0.77 |
| 02/16 | 953 | 960 | 949 | 959 | +1.48% | 38,100 | 255億970万 | +1.27% | 13.35 | 0.75 |
| 02/15 | 963 | 963 | 945 | 945 | -1.56% | 36,100 | 251億3730万 | -0.11% | 13.15 | 0.74 |
| 02/14 | 958 | 963 | 954 | 960 | +1.27% | 86,900 | 255億3630万 | +1.48% | 13.36 | 0.75 |
| 02/13 | 945 | 950 | 938 | 948 | +1.28% | 54,100 | 252億1710万 | +0.21% | 13.19 | 0.74 |
| 02/09 | 937 | 939 | 931 | 936 | -0.11% | 21,800 | 248億9789万 | -0.95% | 13.03 | 0.73 |
| 02/08 | 950 | 950 | 931 | 937 | -0.85% | 26,100 | 249億2449万 | -0.95% | 13.04 | 0.74 |
| 02/07 | 946 | 950 | 944 | 945 | -0.42% | 21,800 | 251億3730万 | -0.11% | 13.15 | 0.74 |
| 02/06 | 951 | 954 | 949 | 949 | -0.52% | 11,300 | 252億4370万 | +0.42% | 13.21 | 0.74 |
| 02/05 | 951 | 955 | 947 | 954 | +0.85% | 24,600 | 253億7670万 | +0.95% | 13.28 | 0.75 |
| 02/02 | 947 | 951 | 945 | 946 | -0.11% | 15,800 | 251億6390万 | +0.11% | 13.17 | 0.74 |
| 02/01 | 949 | 951 | 944 | 947 | -0.53% | 17,900 | 251億9050万 | +0.21% | 13.18 | 0.74 |
| 01/31 | 945 | 952 | 945 | 952 | +0.74% | 15,000 | 253億2350万 | +0.74% | 13.25 | 0.75 |
| 01/30 | 954 | 954 | 945 | 945 | -0.42% | 20,600 | 251億3730万 | 0% | 13.15 | 0.74 |
| 01/29 | 941 | 950 | 941 | 949 | +0.96% | 12,900 | 252億4370万 | +0.32% | 13.21 | 0.74 |
| 01/26 | 944 | 947 | 940 | 940 | -1.26% | 25,700 | 250億429万 | -0.63% | 13.08 | 0.74 |
| 01/25 | 949 | 952 | 946 | 952 | +0.32% | 20,200 | 253億2350万 | +0.63% | 13.25 | 0.75 |
| 01/24 | 955 | 955 | 945 | 949 | -0.11% | 15,800 | 252億4370万 | +0.42% | 13.21 | 0.74 |
| 01/23 | 954 | 960 | 950 | 950 | -0.31% | 47,700 | 252億7030万 | +0.64% | 13.22 | 0.75 |
| 01/22 | 947 | 953 | 944 | 953 | +0.95% | 53,200 | 253億5010万 | +1.06% | 13.26 | 0.75 |
| 01/19 | 946 | 946 | 940 | 944 | 0% | 28,100 | 251億1070万 | +0.21% | 13.14 | 0.74 |
| 01/18 | 941 | 947 | 941 | 944 | +0.43% | 21,600 | 251億1070万 | +0.21% | 13.14 | 0.74 |
| 01/17 | 944 | 948 | 939 | 940 | -0.21% | 34,900 | 250億429万 | -0.11% | 13.08 | 0.74 |
| 01/16 | 948 | 948 | 942 | 942 | -0.42% | 17,300 | 250億5750万 | +0.11% | 13.11 | 0.74 |
| 01/15 | 944 | 946 | 937 | 946 | +1.18% | 22,100 | 251億6390万 | +0.64% | 13.17 | 0.74 |
| 01/12 | 948 | 948 | 935 | 935 | -0.64% | 21,500 | 248億7129万 | -0.43% | 13.01 | 0.73 |
| 01/11 | 955 | 955 | 941 | 941 | -0.74% | 44,400 | 250億3090万 | +0.32% | 13.1 | 0.74 |
| 01/10 | 947 | 950 | 943 | 948 | +0.21% | 58,000 | 252億1710万 | +1.17% | 13.19 | 0.74 |
| 01/09 | 950 | 952 | 942 | 946 | +0.11% | 29,500 | 251億6390万 | +1.18% | 13.17 | 0.74 |
| 01/05 | 952 | 955 | 941 | 945 | -0.42% | 43,600 | 251億3730万 | +1.29% | 13.15 | 0.74 |
| 01/04 | 928 | 949 | 924 | 949 | +1.82% | 43,400 | 252億4370万 | +1.82% | 13.21 | 0.74 |
| 2023 | ||||||||||
| 12/29 | 935 | 935 | 927 | 932 | +0.54% | 34,700 | 247億9149万 | +0.22% | 13.55 | 0.74 |
| 12/28 | 923 | 934 | 920 | 927 | -3.34% | 47,700 | 246億5849万 | -0.32% | 13.48 | 0.74 |
| 12/27 | 955 | 961 | 955 | 959 | +0.74% | 57,100 | 255億970万 | +3.23% | 13.94 | 0.77 |
| 12/26 | 946 | 956 | 945 | 952 | +0.63% | 35,400 | 253億2350万 | +2.7% | 13.84 | 0.76 |
| 12/25 | 941 | 950 | 941 | 946 | +1.28% | 31,600 | 251億6390万 | +2.27% | 13.76 | 0.76 |
| 12/22 | 947 | 958 | 928 | 934 | -1.79% | 98,700 | 248億4469万 | +1.19% | 13.58 | 0.75 |
| 12/21 | 955 | 956 | 940 | 951 | -1.86% | 128,000 | 252億9690万 | +3.15% | 13.83 | 0.76 |
| 12/20 | 960 | 974 | 955 | 969 | +1.47% | 57,900 | 257億7570万 | +5.33% | 14.09 | 0.77 |
| 12/19 | 949 | 959 | 946 | 955 | +0.84% | 47,100 | 254億330万 | +4.14% | 13.89 | 0.76 |
| 12/18 | 938 | 947 | 936 | 947 | +2.6% | 99,200 | 251億9050万 | +3.5% | 13.77 | 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 | |
| 2007年 12月期 | 1,063 1,169 1/22 | 722 794 8/17 | 85,360 77,600 12/21 | - | - | +8.12% 12/7 | -11.01% 1/16 |
| 2008年 12月期 | 814 895 1/31 | 455 501 10/9 | 74,250 67,500 10/1 | - | - | +9.97% 11/11 | -14.98% 8/15 |
| 2009年 12月期 | 653 718 10/1 | 532 585 1/13 | 78,650 71,500 10/1 | - | - | +9.95% 4/20 | -5.06% 1/27 |
| 2010年 12月期 | 654 719 7/8 719 7/1 | 453 498 10/29 | 88,550 80,500 9/24 | 173億8693万 | 120億4269万 | +12.51% 6/22 | -9.94% 10/15 7/26 |
| 2011年 12月期 | 527 580 4/8 | 402 442 3/15 | 107,360 97,600 4/12 | 140億2562万 | 106億8849万 | +8.14% 9/21 | -16.86% 3/15 |
| 2012年 12月期 | 727 800 11/2 | 415 456 1/27 | 421,740 383,400 10/30 | 193億4568万 | 110億2704万 | +22.32% 10/29 | -7.42% 1/4 |
| 2013年 12月期 | 1,063 1,169 7/30 | 596 656 1/4 | 221,100 201,000 8/2 | 282億6888万 | 158億6346万 | +19.51% 7/24 | -9.43% 2/4 |
| 2014年 12月期 | 1,220 1,342 10/6 | 711 782 2/5 | 241,560 219,600 4/7 | 324億5239万 | 189億1040万 | +12.42% 3/31 | -6.79% 1/14 |
| 2015年 12月期 | 1,359 1,495 11/17 | 1,000 1,100 1/16 1,100 1/14 | 144,320 131,200 4/6 | 361億5225万 | 266億31万 | +9.49% 8/17 | -13.45% 1/21 |
| 2016年 12月期 | 1,262 1,388 3/15 | 1,000 1,100 6/28 | 110,770 100,700 9/23 | 335億6476万 | 266億31万 | +9.37% 3/14 | -8.17% 6/28 |
| 2017年 12月期 | 1,646 12/28 | 1,087 1,196 1/16 | 131,890 119,900 4/3 | 437億8412万 | 289億2180万 | +8.95% 9/22 | -7.6% 2/6 |
| 2018年 12月期 | 1,640 1/9 | 1,100 12/25 | 122,100 9/25 | 436億2452万 | 292億6035万 | +8.39% 9/25 | -16.51% 2/15 |
| 2019年 12月期 | 1,446 4/2 | 1,091 8/13 | 117,900 6/21 | 384億6406万 | 290億2094万 | +8.82% 9/11 | -9.47% 5/9 |
| 2020年 12月期 | 1,296 1/10 | 755 10/16 | 139,400 9/25 | 344億7401万 | 200億8324万 | +11.31% 3/30 | -21.24% 3/13 |
| 2021年 12月期 | 1,001 3/31 | 767 1/5 | 106,500 7/29 | 266億2691万 | 204億244万 | +11.91% 2/10 | -7.83% 1/27 |
| 2022年 12月期 | 973 3/31 | 830 1/27 | 119,700 9/27 | 258億8211万 | 220億7826万 | +6.21% 2/18 | -5.28% 7/1 |
| 2023年 12月期 | 1,105 5/11 | 866 1/5 | 518,100 8/8 | 293億9335万 | 230億3587万 | +13% 5/16 | -13.26% 8/14 |
| 最新 | 1,048 2024/5/17 | 23,300 | 278億7713万 | +1.85% 1,029 | |||
年間値上がり率
- 2000/12/29 vs 1999/12/30
- -7%（0.93倍）
- 2001/12/28 vs 2000/12/29
- -21%（0.79倍）
- 2002/12/30 vs 2001/12/28
- 9%（1.09倍）
- 2003/12/30 vs 2002/12/30
- 85%（1.85倍）
- 2004/12/30 vs 2003/12/30
- 61%（1.61倍）
- 2005/12/30 vs 2004/12/30
- 86%（1.86倍）
- 2006/12/29 vs 2005/12/30
- -24%（0.76倍）
- 2007/12/28 vs 2006/12/29
- -10%（0.9倍）
- 2008/12/30 vs 2007/12/28
- -31%（0.69倍）
- 2009/12/30 vs 2008/12/30
- 5%（1.05倍）
- 2010/12/30 vs 2009/12/30
- -9%（0.91倍）
- 2011/12/30 vs 2010/12/30
- -15%（0.85倍）
- 2012/12/28 vs 2011/12/30
- 43%（1.43倍）
- 2013/12/30 vs 2012/12/28
- 36%（1.36倍）
- 2014/12/30 vs 2013/12/30
- 26%（1.26倍）
- 2015/12/30 vs 2014/12/30
- 18%（1.18倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 45%（1.45倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -38%（0.62倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/05/17 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
172円（2002/02/08） - 509%（6.09倍）
1,048円（5/17）