株価チャート
株価
5/17
- 前日 (5/16)
- 139
- 始値
- 139
- 高値
- 147
- 安値
- 136
- 終値 +1.44%
- 141
- 出来高 -14.75%
- 634,000
乖離率
- 株価(5日)
移動平均値 - +3.68%
136 - 株価(25日)
移動平均値 - +8.46%
130 - 出来高(5日)
移動平均値 - +19.89%
528,820
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 | 139 | 147 | 136 | 141 | +1.44% | 634,000 | 65億4871万 | +8.46% | 29.14 | 2.21 |
05/16 | 131 | 140 | 130 | 139 | +6.11% | 743,700 | 64億5582万 | +7.75% | 28.72 | 2.18 |
05/15 | 135 | 140 | 130 | 131 | -2.96% | 669,600 | 60億8426万 | +1.55% | 27.07 | 2.05 |
05/14 | 136 | 137 | 134 | 135 | +0.75% | 265,100 | 62億7004万 | +5.47% | 27.9 | 2.12 |
05/13 | 135 | 139 | 134 | 134 | -2.19% | 331,700 | 62億2360万 | +5.51% | 27.69 | 2.1 |
05/10 | 134 | 137 | 131 | 137 | +3.01% | 595,200 | 63億6293万 | +8.73% | 28.31 | 2.15 |
05/09 | 148 | 149 | 133 | 133 | +0.76% | 3,687,900 | 61億7715万 | +6.4% | 27.48 | 2.08 |
05/08 | 133 | 134 | 130 | 132 | -0.75% | 166,600 | 61億3071万 | +6.45% | 27.28 | 2.07 |
05/07 | 131 | 134 | 130 | 133 | +0.76% | 176,500 | 61億7715万 | +7.26% | 27.48 | 2.08 |
05/02 | 129 | 133 | 129 | 132 | +0.76% | 157,100 | 61億3071万 | +7.32% | 27.28 | 2.07 |
05/01 | 127 | 131 | 127 | 131 | +3.15% | 241,700 | 60億8426万 | +7.38% | 27.07 | 2.05 |
04/30 | 124 | 129 | 124 | 127 | +1.6% | 104,000 | 58億9848万 | +4.1% | 26.24 | 1.99 |
04/26 | 126 | 127 | 125 | 125 | -1.57% | 367,100 | 58億560万 | +3.31% | 25.83 | 1.96 |
04/25 | 129 | 129 | 126 | 127 | -1.55% | 244,000 | 58億9848万 | +4.96% | 26.24 | 1.99 |
04/24 | 133 | 134 | 129 | 129 | -2.27% | 350,900 | 59億9137万 | +7.5% | 26.66 | 2.02 |
04/23 | 134 | 136 | 131 | 132 | 0% | 390,300 | 61億3071万 | +10% | 27.28 | 2.07 |
04/22 | 130 | 135 | 129 | 132 | +0.76% | 589,400 | 61億3071万 | +10.92% | 27.28 | 2.07 |
04/19 | 136 | 137 | 127 | 131 | 0% | 880,400 | 60億8426万 | +10.08% | 27.07 | 2.05 |
04/18 | 125 | 133 | 125 | 131 | +4.8% | 702,400 | 60億8426万 | +11.02% | 27.07 | 2.05 |
04/17 | 123 | 128 | 121 | 125 | +2.46% | 423,000 | 58億560万 | +5.93% | 25.83 | 1.96 |
04/16 | 122 | 123 | 120 | 122 | -0.81% | 314,800 | 56億6626万 | +4.27% | 25.21 | 1.91 |
04/15 | 127 | 127 | 121 | 123 | -3.15% | 580,400 | 57億1271万 | +5.13% | 25.42 | 1.93 |
04/12 | 123 | 129 | 123 | 127 | +3.25% | 647,400 | 58億9848万 | +8.55% | 26.24 | 1.99 |
04/11 | 122 | 129 | 119 | 123 | +2.5% | 1,131,000 | 57億1271万 | +6.03% | 25.42 | 1.93 |
04/10 | 121 | 125 | 119 | 120 | 0% | 760,600 | 55億7337万 | +3.45% | 24.8 | 1.88 |
04/09 | 123 | 124 | 117 | 120 | -1.64% | 1,944,500 | 55億7337万 | +3.45% | 24.8 | 1.88 |
04/08 | 113 | 155 | 112 | 122 | +7.96% | 20,419,900 | 56億6626万 | +5.17% | 25.21 | 1.91 |
04/05 | 113 | 114 | 112 | 113 | 0% | 158,400 | 52億4826万 | -2.59% | 23.35 | 1.77 |
04/04 | 114 | 115 | 113 | 113 | 0% | 104,400 | 52億4826万 | -2.59% | 23.35 | 1.77 |
04/03 | 114 | 115 | 113 | 113 | -0.88% | 141,400 | 52億4826万 | -2.59% | 23.35 | 1.77 |
04/02 | 115 | 116 | 114 | 114 | 0% | 89,200 | 52億9470万 | -1.72% | 23.56 | 1.79 |
04/01 | 115 | 116 | 114 | 114 | -0.87% | 62,500 | 52億9470万 | -1.72% | 23.56 | 1.79 |
03/29 | 115 | 116 | 114 | 115 | +0.88% | 46,900 | 53億4115万 | -0.86% | 23.76 | 1.83 |
03/28 | 115 | 116 | 114 | 114 | 0% | 93,800 | 52億9470万 | -1.72% | 23.56 | 1.81 |
03/27 | 116 | 116 | 114 | 114 | -0.87% | 101,300 | 52億9470万 | -1.72% | 23.56 | 1.81 |
03/26 | 118 | 118 | 114 | 115 | -2.54% | 358,300 | 53億4115万 | -0.86% | 23.76 | 1.83 |
03/25 | 116 | 118 | 116 | 118 | +1.72% | 118,500 | 54億8048万 | +1.72% | 24.38 | 1.88 |
03/22 | 117 | 118 | 116 | 116 | 0% | 75,100 | 53億8759万 | +0.87% | 23.97 | 1.85 |
03/21 | 117 | 118 | 116 | 116 | 0% | 148,800 | 53億8759万 | +0.87% | 23.97 | 1.85 |
03/19 | 116 | 118 | 116 | 116 | 0% | 161,000 | 53億8759万 | +0.87% | 23.97 | 1.85 |
03/18 | 116 | 117 | 115 | 116 | -0.85% | 68,600 | 53億8759万 | +0.87% | 23.97 | 1.85 |
03/15 | 115 | 117 | 115 | 117 | 0% | 68,900 | 54億3404万 | +1.74% | 24.18 | 1.86 |
03/14 | 116 | 117 | 115 | 117 | 0% | 85,500 | 54億3404万 | +1.74% | 24.18 | 1.86 |
03/13 | 116 | 117 | 114 | 117 | 0% | 281,800 | 54億3404万 | +1.74% | 24.18 | 1.86 |
03/12 | 117 | 117 | 115 | 117 | +0.86% | 217,300 | 54億3404万 | +1.74% | 24.18 | 1.86 |
03/11 | 119 | 120 | 116 | 116 | -1.69% | 385,200 | 53億8759万 | +0.87% | 23.97 | 1.85 |
03/08 | 117 | 120 | 117 | 118 | 0% | 239,300 | 54億8048万 | +3.51% | 24.38 | 1.88 |
03/07 | 118 | 118 | 117 | 118 | +0.85% | 181,500 | 54億8048万 | +3.51% | 24.38 | 1.88 |
03/06 | 116 | 119 | 116 | 117 | 0% | 225,700 | 54億3404万 | +2.63% | 24.18 | 1.86 |
03/05 | 115 | 118 | 115 | 117 | +1.74% | 175,500 | 54億3404万 | +2.63% | 24.18 | 1.86 |
03/04 | 116 | 117 | 115 | 115 | -0.86% | 314,700 | 53億4115万 | +0.88% | 23.76 | 1.83 |
03/01 | 118 | 119 | 116 | 116 | -1.69% | 403,200 | 53億8759万 | +1.75% | 23.97 | 1.85 |
02/29 | 122 | 122 | 117 | 118 | 0% | 536,800 | 54億8048万 | +3.51% | 24.38 | 1.88 |
02/28 | 115 | 141 | 114 | 118 | +2.61% | 4,913,700 | 54億8048万 | +3.51% | 24.38 | 1.88 |
02/27 | 115 | 116 | 115 | 115 | 0% | 78,600 | 53億4115万 | +0.88% | 23.76 | 1.83 |
02/26 | 115 | 116 | 115 | 115 | -0.86% | 99,900 | 53億4115万 | +0.88% | 23.76 | 1.83 |
02/22 | 115 | 116 | 114 | 116 | +1.75% | 124,300 | 53億8759万 | +1.75% | 23.97 | 1.85 |
02/21 | 113 | 115 | 113 | 114 | +0.88% | 164,500 | 52億9470万 | 0% | 23.56 | 1.81 |
02/20 | 113 | 115 | 113 | 113 | +0.89% | 157,500 | 52億4826万 | -0.88% | 23.35 | 1.8 |
02/19 | 110 | 113 | 110 | 112 | +2.75% | 253,300 | 52億181万 | -1.75% | 23.14 | 1.78 |
02/16 | 108 | 110 | 107 | 109 | +1.87% | 286,800 | 50億6248万 | -5.22% | 22.52 | 1.73 |
02/15 | 108 | 109 | 104 | 107 | -0.93% | 572,600 | 49億6959万 | -6.96% | 22.11 | 1.7 |
02/14 | 113 | 116 | 104 | 108 | -5.26% | 574,300 | 50億1603万 | -6.09% | 22.32 | 1.72 |
02/13 | 114 | 115 | 113 | 114 | +0.88% | 111,000 | 52億9470万 | -1.72% | 23.56 | 1.81 |
02/09 | 114 | 114 | 113 | 113 | -0.88% | 127,200 | 52億4826万 | -2.59% | 23.35 | 1.8 |
02/08 | 114 | 115 | 113 | 114 | 0% | 120,100 | 52億9470万 | -1.72% | 23.56 | 1.81 |
02/07 | 115 | 116 | 114 | 114 | 0% | 100,400 | 52億9470万 | -1.72% | 23.56 | 1.81 |
02/06 | 116 | 116 | 114 | 114 | -1.72% | 227,200 | 52億9470万 | -1.72% | 23.56 | 1.81 |
02/05 | 116 | 117 | 114 | 116 | 0% | 265,000 | 53億8759万 | 0% | 23.97 | 1.85 |
02/02 | 114 | 125 | 113 | 116 | +2.65% | 1,234,300 | 53億8759万 | 0% | 23.97 | 1.85 |
02/01 | 115 | 115 | 113 | 113 | -1.74% | 144,600 | 52億4826万 | -2.59% | 23.35 | 1.8 |
01/31 | 114 | 115 | 114 | 115 | +0.88% | 78,600 | 53億4115万 | -0.86% | 23.76 | 1.83 |
01/30 | 116 | 117 | 114 | 114 | -1.72% | 348,800 | 52億9470万 | -1.72% | 23.56 | 1.81 |
01/29 | 115 | 116 | 114 | 116 | +1.75% | 105,700 | 53億8759万 | 0% | 23.97 | 1.85 |
01/26 | 115 | 116 | 114 | 114 | -0.87% | 97,600 | 52億9470万 | -1.72% | 23.56 | 1.81 |
01/25 | 115 | 117 | 115 | 115 | -0.86% | 128,300 | 53億4115万 | -0.86% | 23.76 | 1.83 |
01/24 | 115 | 116 | 114 | 116 | +2.65% | 115,400 | 53億8759万 | 0% | 23.97 | 1.85 |
01/23 | 116 | 116 | 113 | 113 | -1.74% | 198,600 | 52億4826万 | -2.59% | 23.35 | 1.8 |
01/22 | 117 | 119 | 114 | 115 | -0.86% | 407,000 | 53億4115万 | -0.86% | 23.76 | 1.83 |
01/19 | 117 | 118 | 116 | 116 | -0.85% | 126,700 | 53億8759万 | 0% | 23.97 | 1.85 |
01/18 | 118 | 119 | 116 | 117 | -0.85% | 137,900 | 54億3404万 | +0.86% | 24.18 | 1.86 |
01/17 | 120 | 120 | 117 | 118 | -1.67% | 230,000 | 54億8048万 | +1.72% | 24.38 | 1.88 |
01/16 | 121 | 121 | 118 | 120 | 0% | 110,700 | 55億7337万 | +3.45% | 24.8 | 1.91 |
01/15 | 119 | 122 | 118 | 120 | +1.69% | 225,500 | 55億7337万 | +3.45% | 24.8 | 1.91 |
01/12 | 118 | 119 | 116 | 118 | -0.84% | 194,200 | 54億8048万 | +2.61% | 24.38 | 1.88 |
01/11 | 119 | 120 | 118 | 119 | +0.85% | 105,700 | 55億2693万 | +3.48% | 24.59 | 1.89 |
01/10 | 120 | 120 | 118 | 118 | -1.67% | 105,600 | 54億8048万 | +2.61% | 24.38 | 1.88 |
01/09 | 118 | 120 | 117 | 120 | +4.35% | 305,500 | 55億7337万 | +4.35% | 24.8 | 1.91 |
01/05 | 117 | 117 | 115 | 115 | -1.71% | 92,700 | 53億4115万 | 0% | 23.76 | 1.83 |
01/04 | 115 | 117 | 113 | 117 | +1.74% | 119,600 | 54億3404万 | +1.74% | 24.18 | 1.86 |
2023 | ||||||||||
12/29 | 114 | 116 | 114 | 115 | +0.88% | 63,800 | 53億4115万 | 0% | 14.68 | 1.73 |
12/28 | 114 | 116 | 114 | 114 | -1.72% | 229,000 | 52億9470万 | -0.87% | 14.55 | 1.72 |
12/27 | 114 | 116 | 114 | 116 | +0.87% | 179,300 | 53億8759万 | +0.87% | 14.8 | 1.75 |
12/26 | 114 | 116 | 114 | 115 | 0% | 126,700 | 53億4115万 | +0.88% | 14.68 | 1.73 |
12/25 | 115 | 116 | 114 | 115 | 0% | 71,100 | 53億4115万 | +0.88% | 14.68 | 1.73 |
12/22 | 114 | 116 | 114 | 115 | +0.88% | 76,400 | 53億4115万 | +0.88% | 14.68 | 1.73 |
12/21 | 114 | 115 | 114 | 114 | 0% | 79,600 | 52億9470万 | 0% | 14.55 | 1.72 |
12/20 | 115 | 116 | 114 | 114 | -0.87% | 154,800 | 52億9470万 | 0% | 14.55 | 1.72 |
12/19 | 114 | 115 | 113 | 115 | 0% | 75,400 | 53億4115万 | +0.88% | 14.68 | 1.73 |
12/18 | 115 | 115 | 113 | 115 | 0% | 114,600 | 53億4115万 | +1.77% | 14.68 | 1.73 |
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 | |
2016年 12月期 | 73 1,740 12/22 | 44 1,061 11/9 | 62,349,600 2,597,900 9/16 | 32億2387万 | 19億6582万 | +37.45% 1/30 | -10.38% 11/9 |
2017年 12月期 | 324 7,770 6/6 | 64 1,525 1/6 | 12,456,000 519,000 6/6 | 144億2345万 | 28億1499万 | +114.08% 6/5 | -16.32% 7/4 |
2018年 12月期 | 190 1,520 1/29 | 84 668 12/26 | 3,824,000 478,000 6/5 | 85億5729万 | 37億7513万 | +14.98% 6/11 | -26.83% 12/26 |
2019年 12月期 | 182 728 10/4 | 84 671 3/15 669 3/14 | 10,048,400 2,512,100 9/12 | 83億2235万 | 38億2953万 | +48.22% 10/3 | -13.89% 8/7 |
2020年 12月期 | 259 517 7/20 | 66 264 3/13 | 8,940,600 4,470,300 7/14 | 118億9927万 | 30億3732万 | +45.52% 5/18 | -36.97% 3/13 |
2021年 12月期 | 191 382 1/25 | 120 240 12/2 | 7,217,400 3,608,700 9/22 | 88億2786万 | 55億5120万 | +7.32% 9/14 | -12.9% 11/29 |
2022年 12月期 | 159 8/24 | 102 204 2/15 | 25,190,900 8/24 | 73億7823万 | 47億3076万 | +24.16% 8/23 | -12.66% 2/17 |
2023年 12月期 | 132 7/14 | 105 10/31 10/27 他2件 | 1,603,300 7/14 | 61億3071万 | 48億7670万 | +7.31% 11/30 | -6.55% 10/26 |
最新 | 141 2024/5/17 | 634,000 | 65億4871万 | +8.46% 130 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 170%(2.7倍)
- 2018/12/28 vs 2017/12/29
- -50%(0.5倍)
- 2019/12/30 vs 2018/12/28
- 63%(1.63倍)
- 2020/12/30 vs 2019/12/30
- 27%(1.27倍)
- 2021/12/30 vs 2020/12/30
- -25%(0.75倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- -1%(0.99倍)
- 2024/05/17 vs 2023/12/29
- 23%(1.23倍)
- 過去安値
44円(2016/11/09) - 219%(3.19倍)
141円(5/17)