株価チャート
株価
5/14
- 前日 (5/13)
- 398
- 始値
- 400
- 高値
- 403
- 安値
- 398
- 終値 +0.75%
- 401
- 出来高 +7.81%
- 20,700
乖離率
- 株価（5日）
移動平均値 - +0.5%
399 - 株価（25日）
移動平均値 - -0.74%
404 - 出来高（5日）
移動平均値 - -14.39%
24,180
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 400 | 403 | 398 | 401 | +0.75% | 20,700 | 26億8460万 | -0.74% | 13.49 | 1.15 |
| 05/13 | 397 | 403 | 396 | 398 | +0.25% | 19,200 | 26億6451万 | -1.73% | 13.39 | 1.14 |
| 05/10 | 396 | 398 | 394 | 397 | +0.51% | 15,200 | 26億5782万 | -1.98% | 13.35 | 1.14 |
| 05/09 | 405 | 405 | 393 | 395 | -2.47% | 39,500 | 26億4443万 | -2.71% | 13.29 | 1.13 |
| 05/08 | 403 | 409 | 402 | 405 | 0% | 26,300 | 27億1137万 | -0.49% | 13.62 | 1.16 |
| 05/07 | 408 | 413 | 401 | 405 | +1.25% | 100,000 | 27億1137万 | -0.49% | 13.62 | 1.16 |
| 05/02 | 402 | 406 | 400 | 400 | -0.25% | 42,400 | 26億7790万 | -1.72% | 13.45 | 1.15 |
| 05/01 | 395 | 402 | 395 | 401 | +1.78% | 14,000 | 26億8460万 | -1.72% | 13.49 | 1.15 |
| 04/30 | 393 | 399 | 393 | 394 | -0.76% | 27,600 | 26億3773万 | -3.43% | 13.25 | 1.13 |
| 04/26 | 399 | 399 | 394 | 397 | 0% | 38,600 | 26億5782万 | -2.93% | 13.35 | 1.14 |
| 04/25 | 400 | 400 | 396 | 397 | -1% | 30,100 | 26億5782万 | -3.17% | 13.35 | 1.14 |
| 04/24 | 398 | 401 | 396 | 401 | +1.01% | 24,900 | 26億8460万 | -2.43% | 13.49 | 1.15 |
| 04/23 | 394 | 397 | 394 | 397 | +0.76% | 22,500 | 26億5782万 | -3.41% | 13.35 | 1.14 |
| 04/22 | 401 | 401 | 394 | 394 | -1.99% | 34,600 | 26億3773万 | -4.37% | 13.25 | 1.13 |
| 04/19 | 409 | 409 | 396 | 402 | -1.23% | 34,100 | 26億9129万 | -2.43% | 13.52 | 1.15 |
| 04/18 | 404 | 409 | 401 | 407 | +0.74% | 16,500 | 27億2476万 | -1.45% | 13.69 | 1.17 |
| 04/17 | 408 | 410 | 403 | 404 | -0.98% | 19,600 | 27億468万 | -2.18% | 13.59 | 1.16 |
| 04/16 | 414 | 418 | 403 | 408 | -2.39% | 50,400 | 27億3146万 | -1.21% | 13.72 | 1.17 |
| 04/15 | 415 | 421 | 415 | 418 | +0.48% | 21,300 | 27億9841万 | +1.21% | 14.06 | 1.2 |
| 04/12 | 416 | 417 | 413 | 416 | +0.24% | 12,200 | 27億8502万 | +0.73% | 13.99 | 1.2 |
| 04/11 | 409 | 417 | 409 | 415 | +0.48% | 37,400 | 27億7832万 | +0.48% | 13.96 | 1.19 |
| 04/10 | 413 | 414 | 409 | 413 | 0% | 19,400 | 27億6493万 | -0.24% | 13.89 | 1.19 |
| 04/09 | 414 | 414 | 408 | 413 | +0.73% | 14,500 | 27億6493万 | -0.24% | 13.89 | 1.19 |
| 04/08 | 412 | 413 | 408 | 410 | -0.73% | 8,400 | 27億4485万 | -0.97% | 13.79 | 1.18 |
| 04/05 | 414 | 414 | 405 | 413 | -0.24% | 28,800 | 27億6493万 | -0.24% | 13.89 | 1.19 |
| 04/04 | 413 | 415 | 410 | 414 | +0.24% | 23,400 | 27億7163万 | 0% | 13.92 | 1.19 |
| 04/03 | 411 | 416 | 410 | 413 | -0.72% | 11,100 | 27億6493万 | -0.24% | 13.89 | 1.19 |
| 04/02 | 420 | 420 | 413 | 416 | -0.95% | 16,200 | 27億8502万 | +0.73% | 13.99 | 1.2 |
| 04/01 | 424 | 424 | 412 | 420 | +2.44% | 43,400 | 28億1180万 | +1.69% | 14.13 | 1.21 |
| 03/29 | 410 | 414 | 406 | 410 | -0.73% | 30,400 | 27億4485万 | -0.49% | 13.79 | 1.18 |
| 03/28 | 412 | 416 | 410 | 413 | +0.24% | 7,300 | 27億6493万 | +0.24% | 13.89 | 1.19 |
| 03/27 | 411 | 414 | 411 | 412 | -0.24% | 6,600 | 27億5824万 | 0% | 13.86 | 1.18 |
| 03/26 | 412 | 417 | 410 | 413 | +0.24% | 6,400 | 27億6493万 | +0.24% | 13.89 | 1.19 |
| 03/25 | 411 | 416 | 410 | 412 | -0.48% | 10,800 | 27億5824万 | 0% | 13.86 | 1.18 |
| 03/22 | 415 | 422 | 412 | 414 | -0.48% | 16,600 | 27億7163万 | +0.49% | 13.92 | 1.19 |
| 03/21 | 422 | 422 | 415 | 416 | -1.65% | 23,000 | 27億8502万 | +0.97% | 13.99 | 1.2 |
| 03/19 | 406 | 424 | 405 | 423 | +4.19% | 66,400 | 28億3188万 | +2.42% | 14.23 | 1.22 |
| 03/18 | 410 | 412 | 404 | 406 | -0.25% | 19,600 | 27億1807万 | -1.69% | 13.66 | 1.17 |
| 03/15 | 413 | 413 | 404 | 407 | 0% | 26,000 | 27億2476万 | -1.69% | 13.69 | 1.17 |
| 03/14 | 410 | 416 | 407 | 407 | -2.86% | 46,200 | 27億2476万 | -1.93% | 13.69 | 1.17 |
| 03/13 | 415 | 424 | 408 | 419 | +0.96% | 40,200 | 28億510万 | +0.48% | 14.09 | 1.2 |
| 03/12 | 408 | 416 | 405 | 415 | +1.72% | 18,200 | 27億7832万 | -0.72% | 13.96 | 1.19 |
| 03/11 | 413 | 419 | 403 | 408 | -2.63% | 26,500 | 27億3146万 | -2.86% | 13.72 | 1.17 |
| 03/08 | 414 | 430 | 406 | 419 | +0.72% | 35,800 | 28億510万 | -0.95% | 14.09 | 1.2 |
| 03/07 | 417 | 423 | 413 | 416 | -0.72% | 16,900 | 27億8502万 | -2.12% | 13.99 | 1.2 |
| 03/06 | 429 | 430 | 415 | 419 | 0% | 53,300 | 28億510万 | -1.87% | 14.09 | 1.2 |
| 03/05 | 408 | 423 | 402 | 419 | +2.7% | 61,200 | 28億510万 | -2.33% | 14.09 | 1.2 |
| 03/04 | 410 | 411 | 404 | 408 | -0.49% | 16,000 | 27億3146万 | -5.34% | 13.72 | 1.17 |
| 03/01 | 412 | 414 | 409 | 410 | -0.73% | 14,100 | 27億4485万 | -5.31% | 13.79 | 1.18 |
| 02/29 | 411 | 413 | 407 | 413 | 0% | 9,200 | 27億6493万 | -4.84% | 13.89 | 1.19 |
| 02/28 | 407 | 416 | 407 | 413 | +1.47% | 29,300 | 27億6493万 | -5.28% | 13.89 | 1.19 |
| 02/27 | 406 | 413 | 403 | 407 | +0.74% | 20,500 | 27億2476万 | -6.86% | 13.69 | 1.17 |
| 02/26 | 403 | 409 | 403 | 404 | +0.25% | 46,300 | 27億468万 | -7.97% | 13.59 | 1.16 |
| 02/22 | 411 | 411 | 403 | 403 | -1.95% | 27,500 | 26億9798万 | -8.41% | 13.55 | 1.16 |
| 02/21 | 409 | 414 | 405 | 411 | 0% | 13,900 | 27億5154万 | -7.01% | 13.82 | 1.18 |
| 02/20 | 412 | 416 | 410 | 411 | -0.24% | 11,400 | 27億5154万 | -7.22% | 13.82 | 1.18 |
| 02/19 | 410 | 420 | 409 | 412 | +0.49% | 27,200 | 27億5824万 | -7.42% | 13.86 | 1.18 |
| 02/16 | 400 | 415 | 400 | 410 | +2.5% | 26,500 | 27億4485万 | -8.28% | 13.79 | 1.18 |
| 02/15 | 423 | 428 | 391 | 400 | -6.32% | 104,500 | 26億7790万 | -10.91% | 13.45 | 1.15 |
| 02/14 | 432 | 432 | 422 | 427 | -1.39% | 41,200 | 28億5866万 | -5.32% | 14.36 | 1.23 |
| 02/13 | 435 | 440 | 428 | 433 | 0% | 19,800 | 28億9883万 | -4.2% | 14.56 | 1.24 |
| 02/09 | 432 | 437 | 430 | 433 | -0.46% | 16,400 | 28億9883万 | -4.42% | 14.56 | 1.24 |
| 02/08 | 432 | 440 | 430 | 435 | 0% | 17,400 | 29億1222万 | -4.19% | 14.63 | 1.25 |
| 02/07 | 446 | 449 | 431 | 435 | -2.47% | 39,300 | 29億1222万 | -4.4% | 14.63 | 1.25 |
| 02/06 | 449 | 453 | 444 | 446 | -0.67% | 18,800 | 29億8586万 | -2.19% | 15 | 1.28 |
| 02/05 | 455 | 455 | 448 | 449 | -3.85% | 48,800 | 30億594万 | -1.32% | 15.1 | 1.29 |
| 02/02 | 469 | 475 | 467 | 467 | -1.06% | 48,000 | 31億2645万 | +2.86% | 15.71 | 1.34 |
| 02/01 | 472 | 472 | 463 | 472 | 0% | 29,400 | 31億5992万 | +3.96% | 15.88 | 1.36 |
| 01/31 | 469 | 473 | 465 | 472 | +0.64% | 25,200 | 31億5992万 | +3.96% | 15.88 | 1.36 |
| 01/30 | 465 | 469 | 465 | 469 | +0.86% | 16,300 | 31億3984万 | +3.3% | 15.77 | 1.35 |
| 01/29 | 466 | 468 | 461 | 465 | +1.31% | 27,200 | 31億1306万 | +2.2% | 15.64 | 1.34 |
| 01/26 | 458 | 463 | 457 | 459 | +0.22% | 24,400 | 30億7289万 | +0.66% | 15.44 | 1.32 |
| 01/25 | 453 | 460 | 453 | 458 | +1.33% | 16,800 | 30億6620万 | +0.22% | 15.4 | 1.32 |
| 01/24 | 453 | 455 | 450 | 452 | -0.22% | 9,200 | 30億2603万 | -1.31% | 15.2 | 1.3 |
| 01/23 | 447 | 454 | 447 | 453 | +1.57% | 24,100 | 30億3272万 | -1.52% | 15.24 | 1.3 |
| 01/22 | 444 | 454 | 439 | 446 | +0.68% | 35,100 | 29億8586万 | -3.25% | 15 | 1.28 |
| 01/19 | 440 | 445 | 440 | 443 | 0% | 8,900 | 29億6578万 | -4.32% | 14.9 | 1.27 |
| 01/18 | 443 | 445 | 437 | 443 | -0.67% | 41,000 | 29億6578万 | -4.53% | 14.9 | 1.27 |
| 01/17 | 449 | 452 | 440 | 446 | -0.67% | 42,300 | 29億8586万 | -4.29% | 15 | 1.28 |
| 01/16 | 451 | 452 | 441 | 449 | -0.66% | 51,800 | 30億594万 | -4.06% | 15.1 | 1.29 |
| 01/15 | 454 | 454 | 446 | 452 | -0.44% | 22,300 | 30億2603万 | -3.83% | 15.2 | 1.3 |
| 01/12 | 465 | 465 | 453 | 454 | -1.94% | 60,200 | 30億3942万 | -4.02% | 15.27 | 1.3 |
| 01/11 | 465 | 465 | 457 | 463 | 0% | 13,800 | 30億9967万 | -2.53% | 15.57 | 1.33 |
| 01/10 | 452 | 469 | 450 | 463 | +1.98% | 46,100 | 30億9967万 | -3.14% | 15.57 | 1.33 |
| 01/09 | 450 | 458 | 450 | 454 | +0.67% | 22,700 | 30億3942万 | -5.61% | 15.27 | 1.3 |
| 01/05 | 454 | 459 | 451 | 451 | -1.53% | 24,200 | 30億1933万 | -7.01% | 15.17 | 1.3 |
| 01/04 | 448 | 469 | 438 | 458 | +1.33% | 61,900 | 30億6620万 | -6.15% | 15.4 | 1.32 |
| 2023 | ||||||||||
| 12/29 | 453 | 457 | 448 | 452 | -1.31% | 24,600 | 30億2603万 | -8.13% | 9.74 | 1.34 |
| 12/28 | 434 | 469 | 434 | 458 | +5.53% | 54,700 | 30億6620万 | -7.66% | 9.87 | 1.35 |
| 12/27 | 421 | 445 | 420 | 434 | +1.88% | 102,300 | 29億552万 | -13.2% | 9.35 | 1.28 |
| 12/26 | 440 | 447 | 420 | 426 | -4.7% | 95,800 | 28億5196万 | -15.64% | 9.18 | 1.26 |
| 12/25 | 475 | 476 | 446 | 447 | -6.49% | 109,700 | 29億9255万 | -12.35% | 9.63 | 1.32 |
| 12/22 | 481 | 481 | 476 | 478 | -0.62% | 36,600 | 32億9万 | -7% | 10.3 | 1.41 |
| 12/21 | 486 | 486 | 480 | 481 | -1.23% | 15,100 | 32億2018万 | -6.96% | 10.37 | 1.42 |
| 12/20 | 486 | 487 | 485 | 487 | 0% | 18,300 | 32億6035万 | -6.35% | 10.49 | 1.44 |
| 12/19 | 488 | 489 | 484 | 487 | -0.2% | 12,000 | 32億6035万 | -6.7% | 10.49 | 1.44 |
| 12/18 | 493 | 494 | 486 | 488 | -0.81% | 8,500 | 32億6704万 | -7.05% | 10.52 | 1.44 |
| 12/15 | 488 | 495 | 485 | 492 | +0.82% | 25,600 | 32億9382万 | -6.99% | 10.6 | 1.45 |
| 12/14 | 487 | 491 | 483 | 488 | +0.21% | 23,000 | 32億6704万 | -8.27% | 10.52 | 1.44 |
| 12/13 | 482 | 490 | 480 | 487 | +0.83% | 26,200 | 32億6035万 | -8.97% | 10.49 | 1.44 |
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 | |
| 2017年 12月期 | 880 4,400 12/19 | 641 3,205 12/21 | 1,848,000 369,600 12/19 | 52億9320万 | 38億5561万 | +15.48% 1/26 | -17.63% 2/6 |
| 2018年 12月期 | 2,358 11,790 6/22 | 592 2,960 2/6 | 5,398,500 1,079,700 2/27 | 148億8723万 | 36億6063万 | +39.43% 2/26 | -20.65% 10/29 |
| 2019年 12月期 | 1,732 8,660 1/25 | 513 2,565 8/16 | 1,308,000 261,600 2/12 | 109億6962万 | 32億4908万 | +32.16% 11/28 | -31.33% 3/4 |
| 2020年 12月期 | 9,350 10/14 | 682 3,410 3/13 | 3,382,500 676,500 5/1 | 592億7932万 | 43億1944万 | +68.66% 6/22 | -27.53% 3/13 |
| 2021年 12月期 | 5,940 1/4 | 1,561 12/28 | 11,889,300 8/27 | 382億2410万 | 104億5052万 | +45.45% 8/27 | -25.16% 2/9 |
| 2022年 12月期 | 1,698 1/4 | 726 12/28 | 2,638,100 10/6 | 113億6770万 | 48億6039万 | +19.49% 4/5 | -18.17% 9/28 |
| 2023年 12月期 | 920 1/6 | 420 12/27 12/26 | 714,600 1/6 | 61億5918万 | 28億1180万 | +5.18% 6/21 | -15.66% 12/26 |
| 最新 | 401 2024/5/14 | 20,700 | 26億8460万 | -0.74% 404 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 81%（1.81倍）
- 2019/12/30 vs 2018/12/28
- -27%（0.73倍）
- 2020/12/30 vs 2019/12/30
- 477%（5.77倍）
- 2021/12/30 vs 2020/12/30
- -69%（0.31倍）
- 2022/12/30 vs 2021/12/30
- -53%（0.47倍）
- 2023/12/29 vs 2022/12/30
- -42%（0.58倍）
- 2024/05/14 vs 2023/12/29
- -11%（0.89倍）