株価チャート
株価
5/24
- 前日 (5/23)
- 256
- 始値
- 260
- 高値
- 290
- 安値
- 258
- 終値 +3.91%
- 266
- 出来高 +328.59%
- 8,449,700
乖離率
- 株価(5日)
移動平均値 - -2.56%
273 - 株価(25日)
移動平均値 - -9.83%
295 - 出来高(5日)
移動平均値 - +136.27%
3,576,360
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 260 | 290 | 258 | 266 | +3.91% | 8,449,700 | 100億2492万 | -9.83% | 100.19 | 6.51 |
05/23 | 261 | 264 | 256 | 256 | -3.4% | 1,971,500 | 96億4805万 | -13.8% | 96.42 | 6.26 |
05/22 | 274 | 280 | 264 | 265 | -3.64% | 1,741,300 | 99億8724万 | -11.37% | 99.81 | 6.48 |
05/21 | 306 | 306 | 274 | 275 | -9.24% | 3,559,600 | 103億6411万 | -9.24% | 103.58 | 6.73 |
05/20 | 306 | 315 | 301 | 303 | -2.88% | 2,159,700 | 114億1937万 | -0.66% | 114.13 | 7.41 |
05/17 | 300 | 316 | 298 | 312 | +0.65% | 2,277,700 | 117億5856万 | +1.3% | 117.52 | 7.63 |
05/16 | 325 | 330 | 305 | 310 | -4.02% | 2,271,900 | 116億8318万 | 0% | 116.76 | 7.59 |
05/15 | 324 | 347 | 318 | 323 | -9.27% | 3,351,900 | 121億7312万 | +4.19% | 121.66 | 7.9 |
05/14 | 366 | 376 | 355 | 356 | +0.28% | 2,716,700 | 134億1682万 | +14.84% | 134.09 | 8.71 |
05/13 | 380 | 385 | 351 | 355 | -6.58% | 4,934,200 | 133億7913万 | +14.89% | 133.71 | 8.69 |
05/10 | 350 | 389 | 348 | 380 | +12.09% | 11,886,700 | 143億2132万 | +21.79% | 143.13 | 9.3 |
05/09 | 338 | 362 | 325 | 339 | +7.96% | 14,130,700 | 127億7613万 | +6.6% | 127.69 | 8.3 |
05/08 | 282 | 348 | 279 | 314 | +11.35% | 11,201,600 | 118億3393万 | -3.09% | 118.27 | 7.68 |
05/07 | 274 | 284 | 268 | 282 | +4.44% | 1,467,400 | 106億2793万 | -14.8% | 106.22 | 6.9 |
05/02 | 269 | 285 | 268 | 270 | -1.82% | 2,436,000 | 101億7568万 | -20.12% | 101.7 | 6.61 |
05/01 | 285 | 292 | 272 | 275 | -5.82% | 3,714,200 | 103億6411万 | -20.29% | 103.58 | 6.73 |
04/30 | 250 | 310 | 250 | 292 | +15.87% | 11,751,400 | 110億480万 | -16.81% | 109.98 | 7.15 |
04/26 | 244 | 258 | 242 | 252 | +0.8% | 1,127,900 | 94億9730万 | -29.01% | 94.92 | 6.17 |
04/25 | 264 | 265 | 250 | 250 | -6.02% | 1,425,600 | 94億2192万 | -31.13% | 94.16 | 6.12 |
04/24 | 262 | 272 | 260 | 266 | +0.38% | 1,172,300 | 100億2492万 | -27.91% | 100.19 | 6.51 |
04/23 | 272 | 297 | 264 | 265 | +0.38% | 3,529,800 | 99億8724万 | -28.95% | 99.81 | 6.48 |
04/22 | 280 | 283 | 261 | 264 | -6.05% | 2,091,600 | 99億4955万 | -29.97% | 99.44 | 6.46 |
04/19 | 300 | 301 | 261 | 281 | -6.33% | 3,803,000 | 105億9024万 | -26.44% | 105.84 | 6.88 |
04/18 | 321 | 321 | 300 | 300 | -5.36% | 1,559,900 | 113億631万 | -22.28% | 113 | 7.34 |
04/17 | 314 | 337 | 304 | 317 | +0.96% | 2,236,300 | 119億4700万 | -18.93% | 119.4 | 7.76 |
04/16 | 314 | 321 | 306 | 314 | -2.48% | 1,905,000 | 118億3393万 | -20.1% | 118.27 | 7.68 |
04/15 | 340 | 348 | 320 | 322 | -8.26% | 1,854,900 | 121億3544万 | -18.48% | 121.28 | 7.88 |
04/12 | 335 | 354 | 323 | 351 | +2.93% | 2,698,000 | 132億2838万 | -11.36% | 132.21 | 8.59 |
04/11 | 345 | 359 | 341 | 341 | -5.54% | 1,702,700 | 128億5150万 | -14.32% | 128.44 | 8.34 |
04/10 | 370 | 375 | 351 | 361 | -2.43% | 4,367,300 | 136億526万 | -9.3% | 135.97 | 8.83 |
04/09 | 341 | 382 | 330 | 370 | +22.52% | 14,139,600 | 139億4445万 | -7.27% | 139.36 | 9.05 |
04/08 | 326 | 337 | 292 | 302 | -8.48% | 4,654,900 | 113億8168万 | -24.69% | 113.75 | 7.39 |
04/05 | 324 | 341 | 295 | 330 | -3.23% | 8,387,200 | 124億3694万 | -19.71% | 124.3 | 8.07 |
04/04 | 402 | 419 | 341 | 341 | -19% | 6,467,100 | 128億5150万 | -19.39% | 128.44 | 8.34 |
04/03 | 481 | 521 | 421 | 421 | -19.19% | 7,803,500 | 158億6652万 | -2.32% | 158.57 | 10.3 |
04/02 | 520 | 547 | 515 | 521 | +3.17% | 8,995,800 | 196億3529万 | +20.6% | 196.24 | 12.75 |
04/01 | 487 | 558 | 472 | 505 | +5.21% | 14,492,400 | 190億3229万 | +18.54% | 190.21 | 12.36 |
03/29 | 464 | 480 | 451 | 480 | +4.12% | 3,818,600 | 180億9009万 | +14.83% | 180.8 | 11.75 |
03/28 | 454 | 474 | 445 | 461 | +4.3% | 4,658,300 | 173億7403万 | +12.71% | 173.64 | 11.28 |
03/27 | 420 | 442 | 414 | 442 | +6.76% | 2,847,700 | 166億5796万 | +10.22% | 166.48 | 10.82 |
03/26 | 410 | 432 | 407 | 414 | +1.22% | 3,067,600 | 156億270万 | +5.34% | 155.94 | 10.13 |
03/25 | 429 | 495 | 407 | 409 | -5.98% | 8,984,000 | 154億1427万 | +6.51% | 154.05 | 10.01 |
03/22 | 415 | 444 | 404 | 435 | +5.33% | 5,854,200 | 163億9415万 | +15.38% | 163.85 | 10.64 |
03/21 | 376 | 415 | 371 | 413 | +11.62% | 4,566,500 | 155億6502万 | +11.92% | 155.56 | 10.11 |
03/19 | 376 | 380 | 362 | 370 | +1.65% | 1,525,000 | 139億4445万 | +2.49% | 139.36 | 9.05 |
03/18 | 386 | 396 | 358 | 364 | -3.7% | 2,863,900 | 137億1832万 | +3.12% | 137.1 | 8.91 |
03/15 | 385 | 403 | 375 | 378 | -3.82% | 2,957,100 | 142億4595万 | +9.25% | 142.38 | 9.25 |
03/14 | 421 | 464 | 384 | 393 | -7.31% | 8,747,800 | 148億1126万 | +16.62% | 148.03 | 9.62 |
03/13 | 385 | 450 | 371 | 424 | +14.59% | 12,201,100 | 159億7958万 | +29.66% | 159.7 | 10.38 |
03/12 | 347 | 373 | 338 | 370 | +4.82% | 5,344,200 | 139億4445万 | +17.09% | 139.36 | 9.05 |
03/11 | 335 | 384 | 332 | 353 | +0.57% | 4,793,500 | 133億375万 | +15.36% | 132.96 | 8.64 |
03/08 | 374 | 425 | 333 | 351 | -14.81% | 13,756,900 | 132億2838万 | +18.98% | 132.21 | 8.59 |
03/07 | 355 | 412 | 344 | 412 | +24.1% | 23,472,800 | 155億2733万 | +45.07% | 155.18 | 10.08 |
03/06 | 356 | 362 | 312 | 332 | -12.63% | 11,876,200 | 125億1231万 | +22.96% | 125.05 | 8.12 |
03/05 | 395 | 505 | 355 | 380 | -12.64% | 27,413,300 | 143億2132万 | +46.15% | 143.13 | 9.3 |
03/04 | 435 | 435 | 435 | 435 | -18.69% | 164,200 | 163億9415万 | +75.4% | 163.85 | 10.64 |
03/01 | 735 | 735 | 535 | 535 | -15.75% | 3,892,400 | 201億6292万 | +128.63% | 201.51 | 13.09 |
02/29 | 635 | 635 | 635 | 635 | +18.69% | 500,000 | 239億3169万 | +195.35% | 239.18 | 15.54 |
02/28 | 513 | 535 | 487 | 535 | +17.58% | 6,679,700 | 201億6292万 | +177.2% | 201.51 | 13.09 |
02/27 | 423 | 455 | 396 | 455 | +21.33% | 20,960,800 | 171億4790万 | +161.49% | 171.38 | 11.13 |
02/26 | 330 | 375 | 330 | 375 | +27.12% | 7,909,600 | 141億3288万 | +135.85% | 141.25 | 9.18 |
02/22 | 271 | 298 | 263 | 295 | +17.53% | 12,240,900 | 111億1787万 | +100.68% | 111.11 | 7.22 |
02/21 | 251 | 260 | 232 | 251 | -3.83% | 5,579,500 | 94億5961万 | +81.88% | 94.54 | 6.14 |
02/20 | 284 | 316 | 260 | 261 | +6.97% | 19,185,400 | 98億3649万 | +99.24% | 98.31 | 6.39 |
02/19 | 228 | 244 | 226 | 244 | +25.77% | 10,928,600 | 91億9579万 | +98.37% | 91.9 | 5.97 |
02/16 | 211 | 224 | 185 | 194 | -15.65% | 7,750,200 | 73億1141万 | +67.24% | 73.07 | 4.75 |
02/15 | 230 | 244 | 215 | 230 | -3.36% | 8,598,800 | 86億6817万 | +107.21% | 86.63 | 5.63 |
02/14 | 242 | 276 | 226 | 238 | +13.33% | 26,441,100 | 89億6967万 | +126.67% | 89.64 | 5.82 |
02/13 | 180 | 215 | 174 | 210 | +16.67% | 19,513,500 | 79億1441万 | +114.29% | 79.1 | 5.14 |
02/09 | 217 | 243 | 174 | 180 | -6.74% | 36,948,000 | 67億8378万 | +95.65% | 67.8 | 4.4 |
02/08 | 148 | 193 | 146 | 193 | +34.97% | 32,133,200 | 72億7372万 | +119.32% | 72.7 | 4.72 |
02/07 | 145 | 151 | 137 | 143 | -7.14% | 12,583,400 | 53億8934万 | +72.29% | 53.86 | 3.5 |
02/06 | 147 | 180 | 142 | 154 | +8.45% | 46,104,700 | 58億390万 | +92.5% | 58.01 | 3.77 |
02/05 | 113 | 144 | 109 | 142 | +31.48% | 37,456,200 | 53億5165万 | +86.84% | 53.49 | 3.47 |
02/02 | 96 | 108 | 96 | 108 | +38.46% | 17,065,100 | 40億7027万 | +47.95% | 40.68 | 2.64 |
02/01 | 76 | 79 | 76 | 78 | +1.3% | 212,300 | 29億3964万 | +9.86% | 29.38 | 1.91 |
01/31 | 78 | 78 | 76 | 77 | 0% | 195,400 | 29億195万 | +8.45% | 29 | 1.88 |
01/30 | 82 | 82 | 77 | 77 | -4.94% | 804,200 | 29億195万 | +8.45% | 29 | 1.88 |
01/29 | 74 | 82 | 74 | 81 | +9.46% | 1,097,600 | 30億5270万 | +15.71% | 30.51 | 1.98 |
01/26 | 74 | 75 | 73 | 74 | 0% | 172,200 | 27億8889万 | +5.71% | 27.87 | 1.81 |
01/25 | 75 | 75 | 74 | 74 | -1.33% | 206,100 | 27億8889万 | +5.71% | 27.87 | 1.81 |
01/24 | 74 | 75 | 72 | 75 | +1.35% | 407,500 | 28億2657万 | +8.7% | 28.25 | 1.84 |
01/23 | 75 | 77 | 73 | 74 | -1.33% | 288,200 | 27億8889万 | +7.25% | 27.87 | 1.81 |
01/22 | 75 | 76 | 71 | 75 | -2.6% | 816,500 | 28億2657万 | +8.7% | 28.25 | 1.84 |
01/19 | 70 | 80 | 70 | 77 | +10% | 1,962,400 | 29億195万 | +11.59% | 29 | 1.88 |
01/18 | 68 | 70 | 67 | 70 | +2.94% | 318,000 | 26億3813万 | +2.94% | 26.37 | 1.71 |
01/17 | 69 | 69 | 68 | 68 | -1.45% | 159,900 | 25億6276万 | 0% | 25.61 | 1.66 |
01/16 | 70 | 70 | 69 | 69 | 0% | 64,600 | 26億45万 | 0% | 25.99 | 1.69 |
01/15 | 70 | 70 | 68 | 69 | 0% | 116,900 | 26億45万 | 0% | 25.99 | 1.69 |
01/12 | 70 | 70 | 69 | 69 | 0% | 98,700 | 26億45万 | 0% | 25.99 | 1.69 |
01/11 | 69 | 70 | 68 | 69 | 0% | 135,600 | 26億45万 | 0% | 25.99 | 1.69 |
01/10 | 68 | 70 | 68 | 69 | +1.47% | 177,900 | 26億45万 | 0% | 25.99 | 1.69 |
01/09 | 68 | 69 | 67 | 68 | +1.49% | 78,300 | 25億6276万 | -1.45% | 25.61 | 1.66 |
01/05 | 68 | 69 | 67 | 67 | -2.9% | 128,000 | 25億2507万 | -2.9% | 25.24 | 1.64 |
01/04 | 67 | 69 | 67 | 69 | +1.47% | 72,100 | 26億45万 | 0% | 25.99 | 1.69 |
2023 | ||||||||||
12/29 | 66 | 68 | 66 | 68 | +1.49% | 59,700 | 25億6276万 | -1.45% | 22.55 | 1.63 |
12/28 | 66 | 68 | 65 | 67 | 0% | 196,700 | 25億2507万 | -2.9% | 22.22 | 1.6 |
12/27 | 67 | 68 | 66 | 67 | 0% | 344,000 | 25億2507万 | -4.29% | 22.22 | 1.6 |
12/26 | 68 | 68 | 67 | 67 | 0% | 77,500 | 25億2507万 | -4.29% | 22.22 | 1.6 |
12/25 | 67 | 68 | 67 | 67 | 0% | 129,400 | 25億2507万 | -4.29% | 22.22 | 1.6 |
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 | 357 3,570 2/22 | 89 888 10/10 | 611,430 61,143 2/22 | - | - | +52.86% 11/12 | -30.44% 10/10 |
2009年 12月期 | 449 4,490 7/31 | 115 1,149 2/20 | 449,350 44,935 3/31 | - | - | +64.53% 4/7 | -19.62% 10/6 |
2010年 12月期 | 997 9,970 4/6 | 283 2,830 10/22 | 1,496,170 149,617 3/9 | 221億8328万 | 62億9676万 | +68.09% 3/3 | -33.16% 5/18 |
2011年 12月期 | 509 5,090 1/5 | 116 1,160 9/26 | 1,049,610 104,961 10/26 | 113億2527万 | 25億8100万 | +95.71% 10/24 | -36.73% 3/15 |
2012年 12月期 | 245 2,440 1/10 2,449 1/5 | 143 1,430 11/15 1,430 10/15 他2件 | 719,240 71,924 3/29 | 54億4903万 | 31億8175万 | +21.26% 7/3 | -14.35% 5/18 |
2013年 12月期 | 200 2,000 6/4 2,000 5/7 | 120 1,197 12/25 | 933,410 93,341 6/4 | 44億5000万 | 26億6332万 | +16.29% 5/7 | -12.43% 12/24 |
2014年 12月期 | 436 10/23 | 100 5/20 5/19 | 12,975,600 10/20 | 95億6701万 | 21億9427万 | +157.9% 10/22 | -26.42% 12/17 |
2015年 12月期 | 353 1/22 | 133 8/25 | 14,307,700 4/6 | 77億4577万 | 31億1688万 | +24.78% 4/8 | -26.08% 8/24 |
2016年 12月期 | 381 3/22 | 126 6/24 | 17,809,800 9/6 | 95億5605万 | 31億8546万 | +61.02% 7/27 | -29.48% 5/18 |
2017年 12月期 | 462 6/27 | 168 1/4 | 30,782,100 6/23 | 125億874万 | 42億4729万 | +57.32% 6/26 | -19.08% 8/10 |
2018年 12月期 | 397 5/22 | 142 12/25 | 19,569,100 11/26 | 122億6638万 | 44億5847万 | +46.47% 5/11 | -29.71% 12/25 |
2019年 12月期 | 219 1/8 | 139 6/4 | 2,814,500 1/8 | 68億7609万 | 43億6428万 | +17.93% 7/8 | -13.46% 8/28 |
2020年 12月期 | 151 6/11 | 59 3/13 | 11,156,200 6/11 | 49億1621万 | 19億2090万 | +78.49% 1/7 | -40.74% 3/13 |
2021年 12月期 | 155 1/7 | 77 1/5 1/4 | 42,218,400 1/7 | 50億4644万 | 25億694万 | +30.9% 2/17 | -12.28% 1/27 |
2022年 12月期 | 107 1/5 1/4 | 63 12/29 | 3,664,900 3/4 | 34億8367万 | 20億5113万 | +10.34% 12/12 | -15.12% 2/24 |
2023年 12月期 | 88 3/3 | 64 2/13 2/10 他2件 | 7,460,200 3/3 | 28億6507万 | 20億8369万 | +93.66% 2/6 | -7.51% 10/31 |
最新 | 266 2024/5/24 | 8,449,700 | 100億2492万 | -9.83% 295 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 1462%(15.62倍)
- 2004/12/30 vs 2003/12/30
- 106%(2.06倍)
- 2005/12/30 vs 2004/12/30
- -53%(0.47倍)
- 2006/12/29 vs 2005/12/30
- -85%(0.15倍)
- 2007/12/28 vs 2006/12/29
- -59%(0.41倍)
- 2008/12/30 vs 2007/12/28
- -48%(0.52倍)
- 2009/12/30 vs 2008/12/30
- 101%(2.01倍)
- 2010/12/30 vs 2009/12/30
- 46%(1.46倍)
- 2011/12/30 vs 2010/12/30
- -52%(0.48倍)
- 2012/12/28 vs 2011/12/30
- -28%(0.72倍)
- 2013/12/30 vs 2012/12/28
- -14%(0.86倍)
- 2014/12/30 vs 2013/12/30
- 74%(1.74倍)
- 2015/12/30 vs 2014/12/30
- -29%(0.71倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 73%(1.73倍)
- 2018/12/28 vs 2017/12/29
- -42%(0.58倍)
- 2019/12/30 vs 2018/12/28
- -15%(0.85倍)
- 2020/12/30 vs 2019/12/30
- -47%(0.53倍)
- 2021/12/30 vs 2020/12/30
- 36%(1.36倍)
- 2022/12/30 vs 2021/12/30
- -37%(0.63倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/05/24 vs 2023/12/29
- 291%(3.91倍)
- 過去安値
59円(2020/03/13) - 351%(4.51倍)
266円(5/24)