株価チャート
株価
5/17
- 前日 (5/16)
- 53
- 始値
- 55
- 高値
- 56
- 安値
- 54
- 終値 +5.66%
- 56
- 出来高 +33.75%
- 968,600
乖離率
- 株価(5日)
移動平均値 - +5.66%
53 - 株価(25日)
移動平均値 - +9.8%
51 - 出来高(5日)
移動平均値 - -36.82%
1,532,980
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 | 55 | 56 | 54 | 56 | +5.66% | 968,600 | 24億9975万 | +9.8% | - | 5.29 |
05/16 | 54 | 55 | 53 | 53 | -3.64% | 724,200 | 23億6583万 | +6% | - | 5.01 |
05/15 | 58 | 61 | 54 | 55 | +7.84% | 5,124,700 | 24億5511万 | +10% | - | 5.2 |
05/14 | 51 | 51 | 50 | 51 | +2% | 423,400 | 22億7655万 | +2% | - | 4.82 |
05/13 | 51 | 51 | 50 | 50 | -1.96% | 424,000 | 22億3192万 | 0% | - | 4.72 |
05/10 | 51 | 51 | 50 | 51 | +2% | 337,800 | 22億7655万 | +2% | - | 4.82 |
05/09 | 50 | 51 | 50 | 50 | 0% | 453,200 | 22億3192万 | -1.96% | - | 4.72 |
05/08 | 50 | 51 | 50 | 50 | 0% | 325,700 | 22億3192万 | -1.96% | - | 4.72 |
05/07 | 50 | 51 | 49 | 50 | 0% | 464,000 | 22億3192万 | -1.96% | - | 4.72 |
05/02 | 50 | 51 | 49 | 50 | 0% | 363,900 | 22億3192万 | -1.96% | - | 4.72 |
05/01 | 51 | 51 | 49 | 50 | 0% | 434,700 | 22億3192万 | -1.96% | - | 4.72 |
04/30 | 50 | 51 | 50 | 50 | -1.96% | 379,300 | 22億3192万 | -1.96% | - | 4.72 |
04/26 | 49 | 51 | 49 | 51 | +4.08% | 488,400 | 22億7655万 | 0% | - | 4.82 |
04/25 | 50 | 50 | 49 | 49 | 0% | 253,300 | 21億8728万 | -5.77% | - | 4.63 |
04/24 | 49 | 50 | 49 | 49 | 0% | 307,100 | 21億8728万 | -5.77% | - | 4.63 |
04/23 | 49 | 50 | 49 | 49 | 0% | 316,300 | 21億8728万 | -5.77% | - | 4.63 |
04/22 | 50 | 50 | 49 | 49 | -2% | 403,700 | 21億8728万 | -5.77% | - | 4.63 |
04/19 | 51 | 51 | 49 | 50 | 0% | 619,300 | 22億3192万 | -5.66% | - | 4.72 |
04/18 | 50 | 51 | 50 | 50 | 0% | 416,500 | 22億3192万 | -5.66% | - | 4.72 |
04/17 | 51 | 52 | 50 | 50 | 0% | 569,300 | 22億3192万 | -5.66% | - | 4.72 |
04/16 | 51 | 52 | 50 | 50 | -1.96% | 666,600 | 22億3192万 | -5.66% | - | 4.72 |
04/15 | 51 | 52 | 50 | 51 | 0% | 542,800 | 22億7655万 | -3.77% | - | 4.82 |
04/12 | 52 | 52 | 51 | 51 | 0% | 544,400 | 22億7655万 | -5.56% | - | 4.82 |
04/11 | 51 | 52 | 51 | 51 | 0% | 467,700 | 22億7655万 | -5.56% | - | 4.82 |
04/10 | 52 | 52 | 51 | 51 | 0% | 459,700 | 22億7655万 | -5.56% | - | 4.82 |
04/09 | 52 | 52 | 50 | 51 | -1.92% | 730,100 | 22億7655万 | -5.56% | - | 4.82 |
04/08 | 51 | 52 | 51 | 52 | +1.96% | 467,000 | 23億2119万 | -3.7% | - | 4.91 |
04/05 | 52 | 53 | 51 | 51 | -1.92% | 567,100 | 22億7655万 | -5.56% | - | 4.82 |
04/04 | 54 | 54 | 52 | 52 | -1.89% | 544,600 | 23億2119万 | -3.7% | - | 4.91 |
04/03 | 52 | 54 | 52 | 53 | 0% | 581,100 | 23億6583万 | -1.85% | - | 5.01 |
04/02 | 54 | 55 | 53 | 53 | -1.85% | 419,400 | 23億6583万 | -1.85% | - | 5.01 |
04/01 | 55 | 56 | 54 | 54 | 0% | 441,500 | 24億1047万 | 0% | - | 5.1 |
03/29 | 53 | 55 | 53 | 54 | +1.89% | 334,200 | 24億1047万 | 0% | - | 5.1 |
03/28 | 53 | 54 | 53 | 53 | -1.85% | 302,600 | 23億6583万 | -1.85% | - | 5.01 |
03/27 | 54 | 54 | 52 | 54 | 0% | 408,600 | 24億1047万 | 0% | - | 5.1 |
03/26 | 55 | 55 | 54 | 54 | -1.82% | 316,800 | 24億1047万 | 0% | - | 5.1 |
03/25 | 56 | 56 | 55 | 55 | -1.79% | 344,700 | 24億5511万 | +1.85% | - | 5.2 |
03/22 | 56 | 56 | 54 | 56 | +1.82% | 427,300 | 24億9975万 | +3.7% | - | 5.29 |
03/21 | 56 | 56 | 55 | 55 | 0% | 495,400 | 24億5511万 | +1.85% | - | 5.2 |
03/19 | 56 | 57 | 55 | 55 | 0% | 519,100 | 24億5511万 | +1.85% | - | 5.2 |
03/18 | 54 | 56 | 54 | 55 | +1.85% | 696,200 | 24億5511万 | +1.85% | - | 5.2 |
03/15 | 54 | 55 | 54 | 54 | 0% | 524,700 | 24億1047万 | 0% | - | 5.1 |
03/14 | 56 | 56 | 54 | 54 | -3.57% | 459,100 | 24億1047万 | 0% | - | 5.1 |
03/13 | 56 | 57 | 54 | 56 | 0% | 676,600 | 24億9975万 | +3.7% | - | 5.29 |
03/12 | 56 | 57 | 55 | 56 | +1.82% | 428,000 | 24億9975万 | +3.7% | - | 5.29 |
03/11 | 56 | 56 | 53 | 55 | -1.79% | 647,400 | 24億5511万 | +1.85% | - | 5.2 |
03/08 | 54 | 57 | 54 | 56 | +3.7% | 560,600 | 24億9975万 | +3.7% | - | 5.29 |
03/07 | 58 | 58 | 54 | 54 | -3.57% | 658,100 | 24億1047万 | 0% | - | 5.1 |
03/06 | 52 | 57 | 52 | 56 | +7.69% | 862,800 | 24億9975万 | +3.7% | - | 5.29 |
03/05 | 54 | 54 | 52 | 52 | -1.89% | 482,100 | 23億2119万 | -3.7% | - | 4.91 |
03/04 | 54 | 54 | 53 | 53 | -1.85% | 428,000 | 23億6583万 | -3.64% | - | 5.01 |
03/01 | 54 | 55 | 53 | 54 | +1.89% | 537,800 | 24億1047万 | -1.82% | - | 5.1 |
02/29 | 54 | 55 | 53 | 53 | -3.64% | 422,500 | 23億6583万 | -3.64% | - | 5.01 |
02/28 | 54 | 55 | 53 | 55 | +3.77% | 487,600 | 24億5511万 | 0% | - | 5.2 |
02/27 | 53 | 54 | 52 | 53 | 0% | 419,500 | 23億6583万 | -3.64% | - | 5.01 |
02/26 | 50 | 53 | 49 | 53 | +3.92% | 743,400 | 23億6583万 | -3.64% | - | 5.01 |
02/22 | 52 | 52 | 50 | 51 | -1.92% | 812,900 | 22億7655万 | -7.27% | - | 4.82 |
02/21 | 53 | 54 | 52 | 52 | -1.89% | 542,200 | 23億2119万 | -5.45% | - | 4.91 |
02/20 | 54 | 55 | 53 | 53 | 0% | 490,300 | 23億6583万 | -3.64% | - | 5.01 |
02/19 | 53 | 54 | 52 | 53 | +1.92% | 355,200 | 23億6583万 | -3.64% | - | 5.01 |
02/16 | 51 | 53 | 50 | 52 | +1.96% | 545,500 | 23億2119万 | -7.14% | - | 4.91 |
02/15 | 54 | 54 | 49 | 51 | -3.77% | 1,201,600 | 22億7655万 | -8.93% | - | 4.82 |
02/14 | 54 | 54 | 53 | 53 | -5.36% | 557,800 | 23億6583万 | -5.36% | - | 5.01 |
02/13 | 55 | 57 | 54 | 56 | 0% | 615,200 | 24億9975万 | 0% | - | 5.29 |
02/09 | 53 | 57 | 53 | 56 | +5.66% | 911,300 | 24億9975万 | 0% | - | 5.29 |
02/08 | 56 | 62 | 53 | 53 | -3.64% | 3,254,200 | 23億6583万 | -5.36% | - | 5.01 |
02/07 | 56 | 56 | 55 | 55 | -1.79% | 404,800 | 24億5511万 | -1.79% | - | 5.2 |
02/06 | 56 | 57 | 56 | 56 | -1.75% | 254,700 | 24億9975万 | 0% | - | 5.29 |
02/05 | 57 | 58 | 56 | 57 | 0% | 329,200 | 25億4438万 | +1.79% | - | 5.39 |
02/02 | 56 | 57 | 55 | 57 | +1.79% | 481,800 | 25億4438万 | +1.79% | - | 5.39 |
02/01 | 58 | 59 | 55 | 56 | -3.45% | 607,100 | 24億9975万 | 0% | - | 5.29 |
01/31 | 59 | 60 | 58 | 58 | -1.69% | 311,400 | 25億8902万 | +3.57% | - | 5.48 |
01/30 | 58 | 60 | 57 | 59 | +3.51% | 477,400 | 26億3366万 | +5.36% | - | 5.57 |
01/29 | 57 | 59 | 56 | 57 | -1.72% | 587,300 | 25億4438万 | +1.79% | - | 5.39 |
01/26 | 56 | 58 | 55 | 58 | +3.57% | 344,900 | 25億8902万 | +3.57% | - | 5.48 |
01/25 | 56 | 57 | 55 | 56 | 0% | 401,600 | 24億9975万 | 0% | - | 5.29 |
01/24 | 56 | 58 | 55 | 56 | 0% | 689,100 | 24億9975万 | -1.75% | - | 5.29 |
01/23 | 58 | 58 | 55 | 56 | -1.75% | 436,100 | 24億9975万 | -1.75% | - | 5.29 |
01/22 | 55 | 58 | 54 | 57 | +3.64% | 582,100 | 25億4438万 | -1.72% | - | 5.39 |
01/19 | 54 | 55 | 53 | 55 | 0% | 474,100 | 24億5511万 | -6.78% | - | 5.2 |
01/18 | 53 | 55 | 53 | 55 | +3.77% | 295,800 | 24億5511万 | -6.78% | - | 5.2 |
01/17 | 55 | 55 | 53 | 53 | -1.85% | 569,700 | 23億6583万 | -11.67% | - | 5.01 |
01/16 | 55 | 56 | 54 | 54 | -1.82% | 508,900 | 24億1047万 | -11.48% | - | 5.1 |
01/15 | 59 | 59 | 55 | 55 | -6.78% | 625,200 | 24億5511万 | -9.84% | - | 5.2 |
01/12 | 57 | 60 | 57 | 59 | 0% | 597,900 | 26億3366万 | -4.84% | - | 5.57 |
01/11 | 57 | 59 | 55 | 59 | +3.51% | 1,106,700 | 26億3366万 | -6.35% | - | 5.57 |
01/10 | 54 | 63 | 53 | 57 | +7.55% | 2,086,000 | 25億4438万 | -9.52% | - | 5.39 |
01/09 | 55 | 55 | 53 | 53 | -3.64% | 765,500 | 23億6583万 | -17.19% | - | 5.01 |
01/05 | 55 | 56 | 55 | 55 | -1.79% | 365,600 | 24億5511万 | -15.38% | - | 5.2 |
01/04 | 56 | 56 | 54 | 56 | +1.82% | 475,800 | 24億9975万 | -13.85% | - | 5.29 |
2023 | ||||||||||
12/29 | 56 | 56 | 53 | 55 | 0% | 569,800 | 24億5511万 | -16.67% | - | 6.91 |
12/28 | 56 | 58 | 55 | 55 | -3.51% | 458,100 | 24億5511万 | -17.91% | - | 6.91 |
12/27 | 54 | 57 | 54 | 57 | +5.56% | 656,100 | 25億4438万 | -16.18% | - | 7.17 |
12/26 | 54 | 55 | 51 | 54 | -3.57% | 1,054,800 | 24億1047万 | -20.59% | - | 6.79 |
12/25 | 57 | 58 | 53 | 56 | -3.45% | 832,700 | 24億9975万 | -18.84% | - | 7.04 |
12/22 | 58 | 59 | 57 | 58 | 0% | 466,900 | 25億8902万 | -17.14% | - | 7.29 |
12/21 | 57 | 58 | 55 | 58 | 0% | 852,500 | 25億8902万 | -17.14% | - | 7.29 |
12/20 | 57 | 59 | 56 | 58 | +1.75% | 981,000 | 25億8902万 | -18.31% | - | 7.29 |
12/19 | 61 | 61 | 55 | 57 | -6.56% | 1,671,300 | 25億4438万 | -20.83% | - | 7.17 |
12/18 | 66 | 67 | 60 | 61 | -14.08% | 1,834,100 | 27億2294万 | -16.44% | - | 7.67 |
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 | |
2012年 12月期 | 643 2,570 6/28 | 315 1,260 7/30 | 6,066,000 1,516,500 6/27 | 98億7137万 | 48億3966万 | +34.29% 10/3 | -17.9% 8/1 |
2013年 12月期 | 2,500 8/19 | 456 1,825 2/15 | 7,407,000 11/6 | 384億1000万 | 70億982万 | +89.13% 3/15 | -40.28% 11/11 |
2014年 12月期 | 1,399 1/6 | 613 5/21 | 4,093,100 6/13 | 194億2764万 | 85億1567万 | +48.68% 6/4 | -23.67% 3/20 |
2015年 12月期 | 1,514 3/12 | 456 9/29 | 30,943,900 6/9 | 215億456万 | 66億5158万 | +61.72% 2/16 | -29.62% 8/24 |
2016年 12月期 | 1,699 9/6 | 217 2/12 | 22,404,700 6/6 | 248億4245万 | 31億6750万 | +79.95% 6/20 | -43.26% 2/12 |
2017年 12月期 | 1,433 6/6 | 695 11/20 | 33,176,600 6/6 | 230億7131万 | 111億8950万 | +43.66% 6/9 | -21.98% 3/15 |
2018年 12月期 | 894 1/25 | 251 12/25 | 19,074,400 8/21 | 154億8229万 | 46億3539万 | +40.55% 8/24 | -28.08% 12/25 |
2019年 12月期 | 389 7/12 | 195 9/19 | 12,827,600 9/30 | 76億818万 | 38億1387万 | +36.78% 7/11 | -13.44% 9/4 |
2020年 12月期 | 379 2/14 | 124 12/24 | 13,034,700 4/16 | 90億9914万 | 37億1855万 | +17.63% 5/29 | -44.32% 3/13 |
2021年 12月期 | 160 1/21 | 65 12/23 12/22 他2件 | 7,062,400 9/9 | 47億9812万 | 22億4798万 | +13.2% 9/9 | -18.11% 11/29 |
2022年 12月期 | 118 4/27 | 49 2/25 2/24 | 37,512,200 4/27 | 41億2723万 | 16億9482万 | +65.73% 4/27 | -17.76% 1/31 |
2023年 12月期 | 107 1/16 | 51 12/26 | 12,561,100 1/11 | 41億7557万 | 22億7655万 | +19.96% 6/5 | -20.96% 12/26 |
最新 | 56 2024/5/17 | 968,600 | 24億9975万 | +9.8% 51 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 159%(2.59倍)
- 2014/12/30 vs 2013/12/30
- -42%(0.58倍)
- 2015/12/30 vs 2014/12/30
- -35%(0.65倍)
- 2016/12/30 vs 2015/12/30
- 76%(1.76倍)
- 2017/12/29 vs 2016/12/30
- -20%(0.8倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 10%(1.1倍)
- 2020/12/30 vs 2019/12/30
- -60%(0.4倍)
- 2021/12/30 vs 2020/12/30
- -48%(0.52倍)
- 2022/12/30 vs 2021/12/30
- 21%(1.21倍)
- 2023/12/29 vs 2022/12/30
- -35%(0.65倍)
- 2024/05/17 vs 2023/12/29
- 2%(1.02倍)
- 過去安値
49円(2022/02/25) - 14%(1.14倍)
56円(5/17)