株価チャート
株価
5/17
- 前日 (5/16)
- 980
- 始値
- 980
- 高値
- 992
- 安値
- 970
- 終値 -0.61%
- 974
- 出来高 -38.77%
- 19,900
乖離率
- 株価（5日）
移動平均値 - -0.71%
981 - 株価（25日）
移動平均値 - -1.62%
990 - 出来高（5日）
移動平均値 - -33.09%
29,740
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 | 980 | 992 | 970 | 974 | -0.61% | 19,900 | 149億3339万 | -1.62% | - | 27.56 |
| 05/16 | 990 | 1,009 | 960 | 980 | -0.81% | 32,500 | 150億2539万 | -1.21% | - | 27.73 |
| 05/15 | 1,008 | 1,015 | 981 | 988 | +0.1% | 43,800 | 151億4804万 | -0.5% | - | 27.95 |
| 05/14 | 977 | 1,008 | 976 | 987 | +1.02% | 16,900 | 151億3271万 | -0.7% | - | 27.93 |
| 05/13 | 994 | 1,006 | 975 | 977 | -0.2% | 35,600 | 149億7939万 | -1.81% | - | 27.64 |
| 05/10 | 1,020 | 1,025 | 971 | 979 | -2.59% | 56,100 | 150億1005万 | -1.81% | - | 27.7 |
| 05/09 | 1,030 | 1,030 | 986 | 1,005 | -2.43% | 24,200 | 154億869万 | +0.5% | - | 28.44 |
| 05/08 | 1,012 | 1,045 | 1,008 | 1,030 | +1.88% | 40,700 | 157億9199万 | +2.79% | - | 29.14 |
| 05/07 | 1,000 | 1,014 | 996 | 1,011 | +3.16% | 18,600 | 155億68万 | +0.7% | - | 28.61 |
| 05/02 | 997 | 1,003 | 971 | 980 | -0.91% | 16,700 | 150億2539万 | -2.49% | - | 27.73 |
| 05/01 | 1,000 | 1,007 | 981 | 989 | -1.3% | 21,300 | 151億6337万 | -1.88% | - | 27.98 |
| 04/30 | 1,034 | 1,034 | 997 | 1,002 | +1.31% | 26,500 | 153億6269万 | -0.99% | - | 28.35 |
| 04/26 | 977 | 996 | 972 | 989 | +1.23% | 16,600 | 151億6337万 | -2.56% | - | 27.98 |
| 04/25 | 975 | 992 | 964 | 977 | -1.31% | 28,400 | 149億7939万 | -4.31% | - | 27.64 |
| 04/24 | 970 | 993 | 970 | 990 | +2.8% | 28,200 | 151億7871万 | -3.7% | - | 28.01 |
| 04/23 | 963 | 975 | 949 | 963 | +0.73% | 35,300 | 147億6474万 | -7.05% | - | 27.25 |
| 04/22 | 951 | 956 | 921 | 956 | -0.31% | 62,700 | 146億5646万 | -8.43% | - | 27.05 |
| 04/19 | 992 | 993 | 939 | 959 | -2.84% | 85,000 | 147億245万 | -8.67% | - | 27.13 |
| 04/18 | 977 | 1,019 | 977 | 987 | +1.44% | 50,100 | 151億3172万 | -6.71% | - | 27.93 |
| 04/17 | 996 | 1,004 | 972 | 973 | -2.21% | 64,400 | 149億1709万 | -8.72% | - | 27.53 |
| 04/16 | 1,001 | 1,008 | 991 | 995 | -1.78% | 40,500 | 152億5437万 | -7.61% | - | 28.15 |
| 04/15 | 996 | 1,013 | 983 | 1,013 | +1.3% | 26,300 | 155億3033万 | -6.46% | - | 28.66 |
| 04/12 | 1,023 | 1,032 | 999 | 1,000 | -0.7% | 39,000 | 153億3103万 | -8.34% | - | 28.29 |
| 04/11 | 1,029 | 1,029 | 1,006 | 1,007 | -2.42% | 29,700 | 154億3834万 | -8.54% | - | 28.49 |
| 04/10 | 1,030 | 1,041 | 1,025 | 1,032 | +1.18% | 16,200 | 158億2162万 | -7.36% | - | 29.2 |
| 04/09 | 1,006 | 1,028 | 1,005 | 1,020 | +0.69% | 25,000 | 156億3765万 | -9.33% | - | 28.86 |
| 04/08 | 1,020 | 1,030 | 1,006 | 1,013 | -0.69% | 24,200 | 155億3033万 | -10.43% | - | 28.66 |
| 04/05 | 1,013 | 1,024 | 1,001 | 1,020 | 0% | 32,500 | 156億3765万 | -10.13% | - | 28.86 |
| 04/04 | 1,037 | 1,048 | 1,014 | 1,020 | 0% | 40,200 | 156億3765万 | -10.53% | - | 28.86 |
| 04/03 | 1,033 | 1,041 | 1,020 | 1,020 | -2.21% | 57,900 | 156億3765万 | -11.3% | - | 28.86 |
| 04/02 | 1,068 | 1,068 | 1,040 | 1,043 | -2.34% | 44,600 | 159億9026万 | -10.09% | - | 29.51 |
| 04/01 | 1,066 | 1,086 | 1,056 | 1,068 | +0.19% | 29,800 | 163億7354万 | -8.72% | - | 30.22 |
| 03/29 | 1,045 | 1,073 | 1,045 | 1,066 | +2.7% | 26,100 | 163億4287万 | -9.04% | - | 30.16 |
| 03/28 | 1,059 | 1,085 | 1,038 | 1,038 | -1.98% | 59,500 | 159億1361万 | -11.66% | - | 29.37 |
| 03/27 | 1,086 | 1,096 | 1,058 | 1,059 | -2.49% | 56,900 | 162億3556万 | -10.33% | - | 29.96 |
| 03/26 | 1,086 | 1,099 | 1,082 | 1,086 | -0.55% | 22,500 | 166億4949万 | -8.12% | - | 30.73 |
| 03/25 | 1,122 | 1,123 | 1,092 | 1,092 | -3.7% | 76,000 | 167億4148万 | -7.61% | - | 30.89 |
| 03/22 | 1,150 | 1,151 | 1,129 | 1,134 | -1.13% | 45,400 | 173億8538万 | -3.74% | - | 32.08 |
| 03/21 | 1,180 | 1,180 | 1,146 | 1,147 | -2.8% | 53,200 | 175億8469万 | -2.96% | - | 32.45 |
| 03/19 | 1,162 | 1,188 | 1,140 | 1,180 | +1.72% | 44,600 | 180億9061万 | -0.34% | - | 33.38 |
| 03/18 | 1,131 | 1,165 | 1,131 | 1,160 | +2.93% | 43,600 | 177億8399万 | -1.78% | - | 32.82 |
| 03/15 | 1,135 | 1,155 | 1,118 | 1,127 | -2.09% | 64,900 | 172億7807万 | -4.41% | - | 31.89 |
| 03/14 | 1,187 | 1,187 | 1,136 | 1,151 | -3.11% | 50,400 | 176億4601万 | -2.37% | - | 32.56 |
| 03/13 | 1,250 | 1,250 | 1,162 | 1,188 | -5.26% | 131,200 | 182億1326万 | +0.76% | - | 33.61 |
| 03/12 | 1,136 | 1,314 | 1,125 | 1,254 | +10.29% | 387,400 | 192億2511万 | +6.54% | - | 35.48 |
| 03/11 | 1,170 | 1,184 | 1,122 | 1,137 | -6.42% | 134,400 | 174億3138万 | -2.9% | - | 32.17 |
| 03/08 | 1,240 | 1,277 | 1,205 | 1,215 | -2.96% | 94,000 | 186億2720万 | +4.02% | - | 34.37 |
| 03/07 | 1,295 | 1,325 | 1,228 | 1,252 | -5.51% | 321,600 | 191億9445万 | +7.84% | - | 35.42 |
| 03/06 | 1,315 | 1,419 | 1,300 | 1,325 | +1.92% | 260,700 | 203億1361万 | +14.82% | - | 37.49 |
| 03/05 | 1,198 | 1,300 | 1,163 | 1,300 | +11.3% | 243,600 | 199億3034万 | +13.64% | - | 36.78 |
| 03/04 | 1,147 | 1,228 | 1,147 | 1,168 | +4.29% | 127,200 | 179億664万 | +2.91% | - | 33.05 |
| 03/01 | 1,150 | 1,167 | 1,115 | 1,120 | -3.53% | 78,200 | 171億7075万 | -1.06% | - | 31.69 |
| 02/29 | 1,209 | 1,226 | 1,144 | 1,161 | -7.19% | 140,700 | 177億9932万 | +2.56% | - | 32.85 |
| 02/28 | 1,260 | 1,284 | 1,238 | 1,251 | -2.57% | 81,900 | 191億7911万 | +10.61% | - | 35.39 |
| 02/27 | 1,240 | 1,290 | 1,220 | 1,284 | +0.31% | 133,400 | 196億8504万 | +13.83% | - | 36.33 |
| 02/26 | 1,137 | 1,290 | 1,123 | 1,280 | +12.58% | 250,900 | 196億2371万 | +14.08% | - | 36.21 |
| 02/22 | 1,150 | 1,191 | 1,122 | 1,137 | +0.44% | 127,800 | 174億3138万 | +1.88% | - | 32.17 |
| 02/21 | 1,200 | 1,215 | 1,124 | 1,132 | -5.11% | 124,000 | 173億5472万 | +1.52% | - | 32.03 |
| 02/20 | 1,096 | 1,195 | 1,096 | 1,193 | +11.91% | 281,100 | 182億8991万 | +7% | - | 33.75 |
| 02/19 | 1,067 | 1,095 | 1,036 | 1,066 | -2.83% | 110,500 | 163億4287万 | -4.39% | - | 30.16 |
| 02/16 | 1,000 | 1,097 | 968 | 1,097 | +9.48% | 209,500 | 168億1814万 | -2.05% | - | 31.04 |
| 02/15 | 1,010 | 1,052 | 980 | 1,002 | -17.67% | 351,400 | 153億6169万 | -10.93% | - | 28.35 |
| 02/14 | 1,187 | 1,231 | 1,163 | 1,217 | +1% | 111,400 | 186億5786万 | +7.32% | - | 34.43 |
| 02/13 | 1,120 | 1,207 | 1,120 | 1,205 | +10.45% | 183,500 | 184億7389万 | +6.26% | - | 34.09 |
| 02/09 | 1,125 | 1,132 | 1,091 | 1,091 | -3.02% | 66,300 | 167億2615万 | -3.28% | - | 30.87 |
| 02/08 | 1,109 | 1,162 | 1,100 | 1,125 | +0.63% | 75,300 | 172億4740万 | -0.35% | - | 31.83 |
| 02/07 | 1,151 | 1,166 | 1,114 | 1,118 | -2.7% | 93,000 | 171億4009万 | -0.89% | - | 31.63 |
| 02/06 | 1,150 | 1,159 | 1,126 | 1,149 | +0.79% | 58,900 | 176億1535万 | +1.86% | - | 32.51 |
| 02/05 | 1,117 | 1,158 | 1,085 | 1,140 | +3.17% | 90,100 | 174億7737万 | +1.42% | - | 32.25 |
| 02/02 | 1,068 | 1,121 | 1,068 | 1,105 | +3.95% | 65,900 | 169億4078万 | -1.43% | - | 31.26 |
| 02/01 | 1,045 | 1,073 | 1,044 | 1,063 | +1.24% | 51,200 | 162億9688万 | -5.17% | - | 30.07 |
| 01/31 | 1,083 | 1,083 | 1,041 | 1,050 | -3.05% | 73,200 | 160億9758万 | -6.33% | - | 29.71 |
| 01/30 | 1,077 | 1,091 | 1,057 | 1,083 | +2.27% | 59,000 | 166億350万 | -3.56% | - | 30.64 |
| 01/29 | 1,075 | 1,076 | 1,055 | 1,059 | -1.85% | 62,400 | 162億3556万 | -5.87% | - | 29.96 |
| 01/26 | 1,081 | 1,095 | 1,071 | 1,079 | -1.91% | 80,500 | 165億4218万 | -4.34% | - | 30.53 |
| 01/25 | 1,121 | 1,125 | 1,071 | 1,100 | -1.7% | 83,000 | 168億6413万 | -2.57% | - | 31.12 |
| 01/24 | 1,148 | 1,160 | 1,118 | 1,119 | -1.84% | 51,400 | 171億5542万 | -0.71% | - | 31.66 |
| 01/23 | 1,176 | 1,176 | 1,139 | 1,140 | -1.98% | 91,600 | 174億7737万 | +1.6% | - | 32.25 |
| 01/22 | 1,166 | 1,168 | 1,127 | 1,163 | +2.2% | 62,000 | 178億2998万 | +4.12% | - | 32.9 |
| 01/19 | 1,131 | 1,138 | 1,114 | 1,138 | +1.79% | 41,600 | 174億4671万 | +2.52% | - | 32.2 |
| 01/18 | 1,109 | 1,124 | 1,107 | 1,118 | -0.09% | 30,500 | 171億4009万 | +1.27% | - | 31.63 |
| 01/17 | 1,140 | 1,148 | 1,113 | 1,119 | -2.53% | 50,100 | 171億5542万 | +1.63% | - | 31.66 |
| 01/16 | 1,193 | 1,198 | 1,143 | 1,148 | -3.53% | 60,400 | 176億2万 | +4.65% | - | 32.48 |
| 01/15 | 1,209 | 1,215 | 1,165 | 1,190 | +0.93% | 74,700 | 182億4392万 | +8.78% | - | 33.67 |
| 01/12 | 1,210 | 1,225 | 1,171 | 1,179 | -3.28% | 89,400 | 180億7528万 | +8.26% | - | 33.36 |
| 01/11 | 1,267 | 1,267 | 1,205 | 1,219 | -1.46% | 149,300 | 184億6809万 | +12.35% | - | 34.08 |
| 01/10 | 1,229 | 1,293 | 1,201 | 1,237 | +1.48% | 286,700 | 187億4079万 | +14.86% | - | 34.58 |
| 01/09 | 1,176 | 1,220 | 1,136 | 1,219 | +15.44% | 367,600 | 184億6809万 | +14.14% | - | 34.08 |
| 01/05 | 1,092 | 1,092 | 1,055 | 1,056 | -4.35% | 36,700 | 159億9861万 | -0.38% | - | 29.52 |
| 01/04 | 1,087 | 1,104 | 1,055 | 1,104 | -0.36% | 29,200 | 167億2581万 | +4.25% | - | 30.87 |
| 2023 | ||||||||||
| 12/29 | 1,111 | 1,120 | 1,094 | 1,108 | -0.27% | 36,900 | 167億8642万 | +4.92% | - | 37.2 |
| 12/28 | 1,054 | 1,114 | 1,049 | 1,111 | +4.42% | 43,700 | 168億3187万 | +5.41% | - | 37.3 |
| 12/27 | 1,063 | 1,079 | 1,041 | 1,064 | 0% | 57,200 | 161億1981万 | +1.24% | - | 35.73 |
| 12/26 | 1,089 | 1,106 | 1,064 | 1,064 | -2.39% | 25,800 | 161億1981万 | +1.24% | - | 35.73 |
| 12/25 | 1,116 | 1,148 | 1,090 | 1,090 | +1.58% | 51,800 | 165億1371万 | +3.71% | - | 36.6 |
| 12/22 | 1,096 | 1,107 | 1,067 | 1,073 | -2.98% | 47,500 | 162億5616万 | +2.39% | - | 36.03 |
| 12/21 | 1,114 | 1,137 | 1,100 | 1,106 | -2.21% | 54,200 | 167億5612万 | +5.94% | - | 37.14 |
| 12/20 | 1,149 | 1,168 | 1,125 | 1,131 | -0.35% | 84,300 | 171億3487万 | +9.06% | - | 37.98 |
| 12/19 | 1,108 | 1,144 | 1,095 | 1,135 | +4.9% | 105,200 | 171億9547万 | +10.19% | - | 38.11 |
| 12/18 | 1,070 | 1,088 | 1,067 | 1,082 | +2.46% | 52,000 | 163億9251万 | +5.77% | - | 36.33 |
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 | |
| 2020年 12月期 | 10,850 8/27 | 3,385 11/19 | 5,364,200 9/3 | 1495億5640万 | 472億9251万 | +39.02% 1/4 | -32.62% 10/28 |
| 2021年 12月期 | 7,330 1/5 | 1,412 12/28 | 1,329,100 8/19 | 1027億1675万 | 201億7917万 | +19.09% 9/8 | -39.53% 8/17 |
| 2022年 12月期 | 1,812 8/4 | 910 2/24 | 737,000 3/1 | 259億1196万 | 130億954万 | +57.64% 3/1 | -26.17% 8/15 |
| 2023年 12月期 | 1,943 6/22 | 912 11/13 | 3,203,500 4/28 | 294億1934万 | 138億1424万 | +34.4% 6/22 | -22.94% 7/21 |
| 最新 | 974 2024/5/17 | 19,900 | 149億3339万 | -1.62% 990 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -75%（0.25倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- 15%（1.15倍）
- 2024/05/17 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
910円（2022/02/24） - 7%（1.07倍）
974円（5/17）