株価チャート
株価
5/17
- 前日 (5/16)
- 2,318
- 始値
- 2,320
- 高値
- 2,332
- 安値
- 2,294
- 終値 +0.22%
- 2,323
- 出来高 -50.34%
- 64,900
乖離率
- 株価（5日）
移動平均値 - -0.17%
2,327 - 株価（25日）
移動平均値 - -1.78%
2,365 - 出来高（5日）
移動平均値 - -60.29%
163,440
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 | 2,320 | 2,332 | 2,294 | 2,323 | +0.22% | 64,900 | 1161億5000万 | -1.78% | 19.89 | 4.73 |
| 05/16 | 2,291 | 2,327 | 2,273 | 2,318 | +1.18% | 130,700 | 1159億 | -2.11% | 19.85 | 4.72 |
| 05/15 | 2,336 | 2,338 | 2,291 | 2,291 | -1.93% | 126,800 | 1145億5000万 | -3.37% | 19.62 | 4.66 |
| 05/14 | 2,362 | 2,373 | 2,306 | 2,336 | -1.27% | 152,700 | 1168億 | -1.64% | 20 | 4.75 |
| 05/13 | 2,402 | 2,408 | 2,329 | 2,366 | -1.91% | 342,100 | 1183億 | -0.38% | 20.26 | 4.82 |
| 05/10 | 2,410 | 2,433 | 2,401 | 2,412 | +0.58% | 123,300 | 1206億 | +1.56% | 20.65 | 4.91 |
| 05/09 | 2,397 | 2,411 | 2,394 | 2,398 | +0.67% | 67,300 | 1199億 | +0.97% | 20.53 | 4.88 |
| 05/08 | 2,390 | 2,414 | 2,382 | 2,382 | -0.33% | 81,100 | 1191億 | +0.17% | 20.4 | 4.85 |
| 05/07 | 2,392 | 2,409 | 2,384 | 2,390 | +0.25% | 52,200 | 1195億 | +0.34% | 20.46 | 4.86 |
| 05/02 | 2,384 | 2,399 | 2,375 | 2,384 | +0.17% | 136,100 | 1192億 | -0.04% | 20.41 | 4.85 |
| 05/01 | 2,381 | 2,388 | 2,365 | 2,380 | -0.42% | 40,600 | 1190億 | -0.5% | 20.38 | 4.84 |
| 04/30 | 2,374 | 2,394 | 2,360 | 2,390 | +0.93% | 62,600 | 1195億 | -0.29% | 20.46 | 4.86 |
| 04/26 | 2,340 | 2,369 | 2,318 | 2,368 | +1.59% | 85,400 | 1184億 | -1.54% | 20.28 | 4.82 |
| 04/25 | 2,336 | 2,345 | 2,324 | 2,331 | -0.51% | 54,200 | 1165億5000万 | -3.44% | 19.96 | 4.74 |
| 04/24 | 2,354 | 2,364 | 2,343 | 2,343 | -0.04% | 57,700 | 1171億5000万 | -3.3% | 20.06 | 4.77 |
| 04/23 | 2,352 | 2,356 | 2,335 | 2,344 | -0.34% | 63,700 | 1172億 | -3.5% | 20.07 | 4.77 |
| 04/22 | 2,333 | 2,356 | 2,324 | 2,352 | +2.17% | 62,400 | 1176億 | -3.41% | 20.14 | 4.79 |
| 04/19 | 2,345 | 2,345 | 2,279 | 2,302 | -2.13% | 81,800 | 1151億 | -5.54% | 19.71 | 4.69 |
| 04/18 | 2,342 | 2,369 | 2,342 | 2,352 | +0.47% | 53,100 | 1176億 | -3.65% | 20.14 | 4.79 |
| 04/17 | 2,374 | 2,378 | 2,336 | 2,341 | -1.39% | 60,800 | 1170億5000万 | -4.14% | 20.04 | 4.76 |
| 04/16 | 2,380 | 2,394 | 2,355 | 2,374 | -1.08% | 68,700 | 1187億 | -2.94% | 20.33 | 4.83 |
| 04/15 | 2,408 | 2,414 | 2,394 | 2,400 | -1.23% | 48,500 | 1200億 | -1.96% | 20.55 | 4.88 |
| 04/12 | 2,421 | 2,448 | 2,417 | 2,430 | +0.96% | 106,800 | 1215億 | -0.78% | 20.81 | 4.95 |
| 04/11 | 2,395 | 2,415 | 2,382 | 2,407 | +0.12% | 75,000 | 1203億5000万 | -1.76% | 20.61 | 4.9 |
| 04/10 | 2,395 | 2,423 | 2,395 | 2,404 | +0.38% | 114,300 | 1202億 | -1.96% | 20.58 | 4.89 |
| 04/09 | 2,404 | 2,412 | 2,383 | 2,395 | -0.54% | 69,500 | 1197億5000万 | -2.48% | 20.51 | 4.87 |
| 04/08 | 2,398 | 2,410 | 2,371 | 2,408 | +1.43% | 80,100 | 1204億 | -2.11% | 20.62 | 4.9 |
| 04/05 | 2,363 | 2,376 | 2,343 | 2,374 | +0.72% | 117,200 | 1187億 | -3.65% | 20.33 | 4.83 |
| 04/04 | 2,349 | 2,382 | 2,345 | 2,357 | +0.3% | 107,900 | 1178億5000万 | -4.57% | 20.18 | 4.8 |
| 04/03 | 2,347 | 2,378 | 2,345 | 2,350 | -2.77% | 117,500 | 1175億 | -5.24% | 20.12 | 4.78 |
| 04/02 | 2,485 | 2,487 | 2,413 | 2,417 | -2.81% | 122,300 | 1208億5000万 | -2.97% | 20.7 | 4.92 |
| 04/01 | 2,479 | 2,513 | 2,479 | 2,487 | +0.77% | 84,800 | 1243億5000万 | -0.52% | 21.29 | 5.06 |
| 03/29 | 2,481 | 2,496 | 2,468 | 2,468 | -0.44% | 84,300 | 1234億 | -1.44% | 21.13 | 4.89 |
| 03/28 | 2,515 | 2,529 | 2,467 | 2,479 | -2.29% | 192,600 | 1239億5000万 | -1.2% | 21.23 | 4.91 |
| 03/27 | 2,544 | 2,550 | 2,520 | 2,537 | +0.67% | 106,000 | 1268億5000万 | +0.79% | 21.72 | 5.02 |
| 03/26 | 2,535 | 2,550 | 2,490 | 2,520 | -2.51% | 147,000 | 1260億 | -0.08% | 21.58 | 4.99 |
| 03/25 | 2,584 | 2,620 | 2,556 | 2,585 | +0.04% | 168,000 | 1292億5000万 | +2.5% | 22.13 | 5.12 |
| 03/22 | 2,522 | 2,596 | 2,522 | 2,584 | +1.21% | 132,800 | 1292億 | +2.66% | 22.13 | 5.12 |
| 03/21 | 2,525 | 2,574 | 2,525 | 2,553 | +1.79% | 157,300 | 1276億5000万 | +1.63% | 21.86 | 5.05 |
| 03/19 | 2,461 | 2,510 | 2,461 | 2,508 | +1.01% | 185,500 | 1254億 | -0.16% | 21.47 | 4.97 |
| 03/18 | 2,443 | 2,494 | 2,443 | 2,483 | +2.69% | 88,900 | 1241億5000万 | -1.15% | 21.26 | 4.92 |
| 03/15 | 2,409 | 2,440 | 2,388 | 2,418 | +1.04% | 405,000 | 1209億 | -3.63% | 20.7 | 4.79 |
| 03/14 | 2,404 | 2,409 | 2,373 | 2,393 | +0.13% | 93,200 | 1196億5000万 | -4.7% | 20.49 | 4.74 |
| 03/13 | 2,440 | 2,440 | 2,386 | 2,390 | -2.05% | 77,500 | 1195億 | -5.01% | 20.46 | 4.73 |
| 03/12 | 2,419 | 2,440 | 2,384 | 2,440 | +0.87% | 101,300 | 1220億 | -3.33% | 20.89 | 4.83 |
| 03/11 | 2,403 | 2,435 | 2,397 | 2,419 | -0.04% | 99,200 | 1209億5000万 | -4.35% | 20.71 | 4.79 |
| 03/08 | 2,424 | 2,434 | 2,402 | 2,420 | -1.02% | 177,600 | 1210億 | -4.61% | 20.72 | 4.79 |
| 03/07 | 2,496 | 2,496 | 2,443 | 2,445 | -1.01% | 57,400 | 1222億5000万 | -3.85% | 20.94 | 4.84 |
| 03/06 | 2,480 | 2,503 | 2,463 | 2,470 | -0.72% | 85,200 | 1235億 | -3.1% | 21.15 | 4.89 |
| 03/05 | 2,498 | 2,512 | 2,475 | 2,488 | -0.4% | 70,800 | 1244億 | -2.58% | 21.3 | 4.93 |
| 03/04 | 2,516 | 2,538 | 2,488 | 2,498 | -0.91% | 103,500 | 1249億 | -2.38% | 21.39 | 4.95 |
| 03/01 | 2,511 | 2,546 | 2,511 | 2,521 | +0.2% | 99,000 | 1260億5000万 | -1.68% | 21.59 | 4.99 |
| 02/29 | 2,592 | 2,597 | 2,513 | 2,516 | -3.19% | 104,100 | 1308億3200万 | -1.99% | 21.54 | 5.2 |
| 02/28 | 2,641 | 2,653 | 2,599 | 2,599 | -1.74% | 71,700 | 1351億4800万 | +1.13% | 22.25 | 5.37 |
| 02/27 | 2,624 | 2,661 | 2,610 | 2,645 | +0.72% | 94,900 | 1375億4000万 | +2.92% | 22.65 | 5.47 |
| 02/26 | 2,593 | 2,657 | 2,552 | 2,626 | +1.66% | 141,700 | 1365億5200万 | +2.26% | 22.48 | 5.43 |
| 02/22 | 2,612 | 2,613 | 2,576 | 2,583 | -1.11% | 125,300 | 1343億1600万 | +0.58% | 22.12 | 5.34 |
| 02/21 | 2,623 | 2,633 | 2,596 | 2,612 | -1.84% | 82,100 | 1358億2400万 | +1.59% | 22.37 | 5.4 |
| 02/20 | 2,685 | 2,717 | 2,646 | 2,661 | -0.3% | 152,100 | 1383億7200万 | +3.38% | 22.78 | 5.5 |
| 02/19 | 2,531 | 2,675 | 2,527 | 2,669 | +5.45% | 200,800 | 1387億8800万 | +3.61% | 22.85 | 5.52 |
| 02/16 | 2,480 | 2,534 | 2,468 | 2,531 | +3.14% | 174,800 | 1316億1200万 | -1.79% | 21.67 | 5.23 |
| 02/15 | 2,476 | 2,486 | 2,420 | 2,454 | -0.61% | 114,700 | 1276億800万 | -4.96% | 21.01 | 5.07 |
| 02/14 | 2,490 | 2,490 | 2,447 | 2,469 | -2.57% | 147,800 | 1283億8800万 | -4.6% | 21.14 | 5.1 |
| 02/13 | 2,540 | 2,573 | 2,505 | 2,534 | +1% | 270,300 | 1317億6800万 | -2.24% | 21.7 | 5.24 |
| 02/09 | 2,525 | 2,538 | 2,460 | 2,509 | +3.94% | 342,200 | 1304億6800万 | -3.2% | 21.48 | 5.18 |
| 02/08 | 2,465 | 2,469 | 2,378 | 2,414 | -2.35% | 119,300 | 1255億2800万 | -6.94% | 20.67 | 4.99 |
| 02/07 | 2,504 | 2,515 | 2,465 | 2,472 | -1.75% | 94,100 | 1285億4400万 | -4.92% | 21.17 | 5.11 |
| 02/06 | 2,564 | 2,571 | 2,505 | 2,516 | -2.4% | 81,300 | 1308億3200万 | -3.31% | 21.54 | 5.2 |
| 02/05 | 2,570 | 2,588 | 2,564 | 2,578 | +0.51% | 82,100 | 1340億5600万 | -0.96% | 22.07 | 5.33 |
| 02/02 | 2,583 | 2,620 | 2,565 | 2,565 | -2.21% | 49,500 | 1333億8000万 | -1.42% | 21.96 | 5.3 |
| 02/01 | 2,576 | 2,635 | 2,568 | 2,623 | +1.55% | 91,200 | 1363億9600万 | +0.85% | 22.46 | 5.42 |
| 01/31 | 2,565 | 2,589 | 2,552 | 2,583 | +0.23% | 123,500 | 1343億1600万 | -0.62% | 22.12 | 5.34 |
| 01/30 | 2,586 | 2,593 | 2,560 | 2,577 | -1.07% | 89,900 | 1340億400万 | -0.73% | 22.07 | 5.33 |
| 01/29 | 2,605 | 2,619 | 2,588 | 2,605 | -0.23% | 78,700 | 1354億6000万 | +0.42% | 22.31 | 5.38 |
| 01/26 | 2,602 | 2,645 | 2,591 | 2,611 | -0.68% | 107,100 | 1357億7200万 | +0.77% | 22.36 | 5.4 |
| 01/25 | 2,592 | 2,656 | 2,589 | 2,629 | +1.43% | 109,800 | 1367億800万 | +1.7% | 22.51 | 5.43 |
| 01/24 | 2,587 | 2,603 | 2,576 | 2,592 | -0.19% | 58,700 | 1347億8400万 | +0.47% | 22.19 | 5.36 |
| 01/23 | 2,619 | 2,638 | 2,590 | 2,597 | +0.04% | 60,600 | 1350億4400万 | +0.89% | 22.24 | 5.37 |
| 01/22 | 2,594 | 2,620 | 2,580 | 2,596 | 0% | 59,700 | 1349億9200万 | +1.05% | 22.23 | 5.36 |
| 01/19 | 2,620 | 2,626 | 2,588 | 2,596 | -0.92% | 86,300 | 1349億9200万 | +1.21% | 22.23 | 5.36 |
| 01/18 | 2,652 | 2,655 | 2,615 | 2,620 | -1.54% | 50,300 | 1362億4000万 | +2.3% | 22.43 | 5.41 |
| 01/17 | 2,700 | 2,705 | 2,661 | 2,661 | -0.75% | 50,200 | 1383億7200万 | +4.19% | 22.78 | 5.5 |
| 01/16 | 2,715 | 2,741 | 2,681 | 2,681 | -1.25% | 42,800 | 1394億1200万 | +5.39% | 22.96 | 5.54 |
| 01/15 | 2,690 | 2,735 | 2,676 | 2,715 | +1.04% | 73,900 | 1411億8000万 | +7.06% | 23.25 | 5.61 |
| 01/12 | 2,695 | 2,698 | 2,649 | 2,687 | +1.09% | 66,700 | 1397億2400万 | +6.37% | 23.01 | 5.55 |
| 01/11 | 2,639 | 2,677 | 2,631 | 2,658 | +1.92% | 255,200 | 1382億1600万 | +5.56% | 22.76 | 5.49 |
| 01/10 | 2,566 | 2,625 | 2,566 | 2,608 | +1.64% | 98,900 | 1356億1600万 | +3.82% | 22.33 | 5.39 |
| 01/09 | 2,539 | 2,576 | 2,539 | 2,566 | +1.1% | 70,000 | 1334億3200万 | +2.27% | 21.97 | 5.3 |
| 01/05 | 2,555 | 2,576 | 2,536 | 2,538 | -0.51% | 48,300 | 1319億7600万 | +1.2% | 21.73 | 5.24 |
| 01/04 | 2,534 | 2,555 | 2,502 | 2,551 | -0.51% | 70,800 | 1326億5200万 | +1.71% | 21.84 | 5.27 |
| 2023 | ||||||||||
| 12/29 | 2,546 | 2,592 | 2,540 | 2,564 | +1.06% | 63,900 | 1333億2800万 | +2.27% | 23.95 | 4.97 |
| 12/28 | 2,480 | 2,537 | 2,466 | 2,537 | -0.2% | 151,500 | 1319億2400万 | +1.24% | 23.69 | 4.92 |
| 12/27 | 2,528 | 2,549 | 2,524 | 2,542 | -0.27% | 341,200 | 1321億8400万 | +1.4% | 23.74 | 4.93 |
| 12/26 | 2,543 | 2,557 | 2,535 | 2,549 | +0.47% | 154,700 | 1325億4800万 | +1.63% | 23.81 | 4.94 |
| 12/25 | 2,561 | 2,570 | 2,534 | 2,537 | -1.01% | 164,300 | 1319億2400万 | +1.2% | 23.69 | 4.92 |
| 12/22 | 2,521 | 2,566 | 2,517 | 2,563 | +1.5% | 103,300 | 1332億7600万 | +2.27% | 23.94 | 4.97 |
| 12/21 | 2,522 | 2,541 | 2,500 | 2,525 | -0.32% | 96,000 | 1313億 | +0.84% | 23.58 | 4.9 |
| 12/20 | 2,518 | 2,553 | 2,517 | 2,533 | +0.44% | 60,500 | 1317億1600万 | +1.16% | 23.66 | 4.91 |
| 12/19 | 2,468 | 2,522 | 2,468 | 2,522 | +2.31% | 101,500 | 1311億4400万 | +0.84% | 23.55 | 4.89 |
| 12/18 | 2,458 | 2,481 | 2,454 | 2,465 | -0.92% | 84,100 | 1281億8000万 | -1.36% | 23.02 | 4.78 |
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 | 484 872 5/9 | 379 682 9/25 | 468,180 260,100 5/11 | - | - | +5.63% 10/12 4/16 | -21.61% 1/22 |
| 2008年 12月期 | 386 694 1/4 | 247 445 10/28 | 365,040 202,800 4/23 | - | - | +14.41% 2/21 | -15.15% 10/27 |
| 2009年 12月期 | 308 555 12/17 | 239 430 2/23 | 173,520 96,400 5/11 | - | - | +8.23% 6/15 | -6.82% 2/23 |
| 2010年 12月期 | 311 560 4/28 560 4/27 | 268 482 9/1 | 192,600 107,000 12/27 | 182億7336万 | 157億2814万 | +6.3% 4/13 | -6.11% 5/26 |
| 2011年 12月期 | 306 549 12/22 549 12/21 他3件 | 245 441 3/15 441 3/14 | 199,260 110,700 12/27 | 179億4705万 | 143億9027万 | +3.78% 3/31 | -13.12% 3/15 |
| 2012年 12月期 | 326 587 4/18 | 280 504 8/1 | 322,560 179,200 12/26 | 191億5439万 | 164億4602万 | +6.44% 2/4 | -6% 5/23 |
| 2013年 12月期 | 482 868 12/3 | 299 539 1/4 | 637,200 354,000 12/25 | 283億2370万 | 175億8810万 | +11.6% 4/8 | -13.3% 6/7 |
| 2014年 12月期 | 564 1,015 11/11 1,015 10/1 他5件 | 407 732 2/4 | 583,920 324,400 12/25 | 307億524万 | 228億7608万 | +7.22% 6/20 | -5.72% 1/13 |
| 2015年 12月期 | 1,221 2,198 12/7 | 512 921 1/16 | 741,240 411,800 11/30 | 659億4104万 | 278億6161万 | +19.12% 7/21 | -13.28% 1/21 |
| 2016年 12月期 | 1,233 1,850 12/27 | 829 1,243 6/24 | 676,650 451,100 3/18 | 666億105万 | 447億4871万 | +16.23% 3/16 | -14.53% 6/24 |
| 2017年 12月期 | 2,827 4,240 11/2 | 1,145 1,717 1/24 | 734,550 489,700 11/7 | 1505億2000万 | 618億1298万 | +32.63% 5/11 | -14.71% 11/15 |
| 2018年 12月期 | 2,957 6/13 | 1,541 12/26 | 551,000 5/7 | 1574億6025万 | 820億5825万 | +28.35% 2/7 | -18.03% 12/26 |
| 2019年 12月期 | 2,905 4/17 | 1,573 1/4 | 600,300 2/7 | 1539億6500万 | 837億6225万 | +28.63% 2/19 | -10.76% 8/5 |
| 2020年 12月期 | 3,270 2/10 | 1,613 3/17 | 393,200 2/6 | 1733億1000万 | 854億8900万 | +17.41% 2/10 | -33.65% 3/13 |
| 2021年 12月期 | 3,225 11/1 | 1,937 4/30 | 604,700 5/10 | 1693億1250万 | 1016億9250万 | +12.93% 5/11 | -12.21% 11/8 |
| 2022年 12月期 | 2,905 11/25 | 1,961 5/11 | 396,500 5/10 | 1525億1250万 | 1029億5250万 | +7.74% 11/24 | -9.65% 2/22 |
| 2023年 12月期 | 2,939 3/9 | 2,292 8/17 | 454,300 8/9 | 1528億2800万 | 1191億8400万 | +10.57% 8/8 | -10.08% 8/17 |
| 最新 | 2,323 2024/5/17 | 64,900 | 1161億5000万 | -1.78% 2,365 | |||
年間値上がり率
- 1989/12/29 vs 1988/12/23
- 83%（1.83倍）
- 1990/12/27 vs 1989/12/29
- 5%（1.05倍）
- 1991/12/30 vs 1990/12/27
- 6%（1.06倍）
- 1992/12/30 vs 1991/12/30
- -50%（0.5倍）
- 1993/12/29 vs 1992/12/30
- 18%（1.18倍）
- 1994/12/30 vs 1993/12/29
- -6%（0.94倍）
- 1995/12/29 vs 1994/12/30
- -39%（0.61倍）
- 1996/12/30 vs 1995/12/29
- 27%（1.27倍）
- 1997/12/30 vs 1996/12/30
- -45%（0.55倍）
- 1998/12/30 vs 1997/12/30
- 103%（2.03倍）
- 1999/12/30 vs 1998/12/30
- -20%（0.8倍）
- 2000/12/29 vs 1999/12/30
- -44%（0.56倍）
- 2001/12/28 vs 2000/12/29
- -9%（0.91倍）
- 2002/12/30 vs 2001/12/28
- -2%（0.98倍）
- 2003/12/30 vs 2002/12/30
- 154%（2.54倍）
- 2004/12/30 vs 2003/12/30
- 74%（1.74倍）
- 2005/12/30 vs 2004/12/30
- 67%（1.67倍）
- 2006/12/29 vs 2005/12/30
- -36%（0.64倍）
- 2007/12/28 vs 2006/12/29
- -7%（0.93倍）
- 2008/12/30 vs 2007/12/28
- -32%（0.68倍）
- 2009/12/30 vs 2008/12/30
- 6%（1.06倍）
- 2010/12/30 vs 2009/12/30
- 1%（1.01倍）
- 2011/12/30 vs 2010/12/30
- 5%（1.05倍）
- 2012/12/28 vs 2011/12/30
- -1%（0.99倍）
- 2013/12/30 vs 2012/12/28
- 57%（1.57倍）
- 2014/12/30 vs 2013/12/30
- 18%（1.18倍）
- 2015/12/30 vs 2014/12/30
- 110%（2.1倍）
- 2016/12/30 vs 2015/12/30
- 6%（1.06倍）
- 2017/12/29 vs 2016/12/30
- 106%（2.06倍）
- 2018/12/28 vs 2017/12/29
- -35%（0.65倍）
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- 2%（1.02倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/05/17 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
82円（2001/09/26） - 2719%（28.19倍）
2,323円（5/17）