株価チャート
株価
5/17
- 前日 (5/16)
- 1,187
- 始値
- 1,217
- 高値
- 1,217
- 安値
- 1,178
- 終値 +0.93%
- 1,198
- 出来高 -49.9%
- 24,600
乖離率
- 株価（5日）
移動平均値 - -0.33%
1,202 - 株価（25日）
移動平均値 - +11.44%
1,075 - 出来高（5日）
移動平均値 - -68.27%
77,540
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 | 1,217 | 1,217 | 1,178 | 1,198 | +0.93% | 24,600 | 69億2444万 | +11.44% | 35.25 | 4.87 |
| 05/16 | 1,220 | 1,225 | 1,187 | 1,187 | +0.42% | 49,100 | 68億6086万 | +10.42% | 34.93 | 4.83 |
| 05/15 | 1,222 | 1,232 | 1,181 | 1,182 | -2.39% | 64,000 | 68億3196万 | +10.06% | 34.78 | 4.81 |
| 05/14 | 1,214 | 1,256 | 1,205 | 1,211 | -1.54% | 53,100 | 69億9958万 | +12.86% | 35.63 | 4.92 |
| 05/13 | 1,204 | 1,249 | 1,157 | 1,230 | +16.15% | 196,900 | 71億940万 | +14.63% | 36.19 | 5 |
| 05/10 | 1,096 | 1,096 | 1,059 | 1,059 | -1.67% | 30,800 | 61億2102万 | -1.21% | 31.16 | 4.31 |
| 05/09 | 1,100 | 1,100 | 1,072 | 1,077 | -0.65% | 13,600 | 62億2506万 | -0.19% | 31.69 | 4.38 |
| 05/08 | 1,089 | 1,109 | 1,077 | 1,084 | -0.55% | 38,400 | 62億6552万 | -0.28% | 31.9 | 4.41 |
| 05/07 | 1,063 | 1,090 | 1,055 | 1,090 | +5.52% | 34,500 | 63億20万 | -0.73% | 32.07 | 4.43 |
| 05/02 | 1,032 | 1,041 | 1,017 | 1,033 | +1.27% | 26,400 | 59億7074万 | -6.6% | 30.4 | 4.2 |
| 05/01 | 1,010 | 1,046 | 1,002 | 1,020 | +0.89% | 61,500 | 58億9560万 | -8.68% | 30.01 | 4.15 |
| 04/30 | 1,000 | 1,015 | 992 | 1,011 | +2.12% | 30,800 | 58億4358万 | -10.45% | 29.75 | 4.11 |
| 04/26 | 1,000 | 1,000 | 981 | 990 | +0.51% | 23,100 | 57億2220万 | -13.23% | 29.13 | 4.03 |
| 04/25 | 1,014 | 1,014 | 980 | 985 | -3.53% | 40,600 | 56億9330万 | -14.72% | 28.98 | 4.01 |
| 04/24 | 1,020 | 1,035 | 1,007 | 1,021 | +0.69% | 31,900 | 59億138万 | -12.74% | 30.04 | 4.15 |
| 04/23 | 1,016 | 1,022 | 990 | 1,014 | +1.1% | 12,700 | 58億6092万 | -14.36% | 29.84 | 4.12 |
| 04/22 | 990 | 1,006 | 984 | 1,003 | +2.03% | 48,100 | 57億9463万 | -16.21% | 29.51 | 4.08 |
| 04/19 | 1,020 | 1,020 | 955 | 983 | -3.63% | 88,000 | 56億7908万 | -18.76% | 28.92 | 4 |
| 04/18 | 980 | 1,034 | 979 | 1,020 | +1.9% | 51,400 | 58億9284万 | -16.73% | 30.01 | 4.15 |
| 04/17 | 1,030 | 1,030 | 982 | 1,001 | -1.38% | 68,900 | 57億8307万 | -19.08% | 29.45 | 4.07 |
| 04/16 | 1,069 | 1,077 | 1,003 | 1,015 | -5.32% | 147,100 | 58億6395万 | -18.86% | 29.87 | 4.13 |
| 04/15 | 1,068 | 1,084 | 1,053 | 1,072 | -1.56% | 56,300 | 61億9326万 | -15.12% | 31.54 | 4.36 |
| 04/12 | 1,149 | 1,149 | 1,088 | 1,089 | -4.31% | 73,500 | 62億9147万 | -14.59% | 32.04 | 4.43 |
| 04/11 | 1,158 | 1,158 | 1,125 | 1,138 | -2.9% | 41,200 | 65億7456万 | -11.78% | 33.48 | 4.63 |
| 04/10 | 1,184 | 1,191 | 1,160 | 1,172 | -1.01% | 12,600 | 67億7099万 | -10.05% | 34.49 | 4.77 |
| 04/09 | 1,165 | 1,190 | 1,164 | 1,184 | +1.63% | 13,900 | 68億3902万 | -9.82% | 34.84 | 4.82 |
| 04/08 | 1,190 | 1,190 | 1,158 | 1,165 | 0% | 36,700 | 67億3055万 | -11.81% | 34.28 | 4.74 |
| 04/05 | 1,189 | 1,205 | 1,158 | 1,165 | -3.72% | 69,600 | 67億3055万 | -12.08% | 34.28 | 4.74 |
| 04/04 | 1,211 | 1,234 | 1,177 | 1,210 | +0.08% | 39,900 | 69億9053万 | -9.09% | 35.6 | 4.92 |
| 04/03 | 1,214 | 1,249 | 1,180 | 1,209 | -1.06% | 60,000 | 69億8475万 | -9.3% | 35.57 | 4.92 |
| 04/02 | 1,291 | 1,298 | 1,221 | 1,222 | -5.34% | 88,400 | 70億5986万 | -8.67% | 35.96 | 4.97 |
| 04/01 | 1,344 | 1,344 | 1,289 | 1,291 | -3.44% | 48,700 | 74億5849万 | -3.73% | 37.99 | 5.25 |
| 03/29 | 1,289 | 1,340 | 1,289 | 1,337 | +3.56% | 29,100 | 77億2425万 | -0.3% | 39.34 | 5.43 |
| 03/28 | 1,313 | 1,340 | 1,291 | 1,291 | -1.6% | 25,900 | 74億5849万 | -3.66% | 37.99 | 5.25 |
| 03/27 | 1,329 | 1,352 | 1,305 | 1,312 | -0.23% | 30,200 | 75億7981万 | -2.16% | 38.6 | 5.33 |
| 03/26 | 1,330 | 1,337 | 1,285 | 1,315 | -1.28% | 41,600 | 75億9714万 | -1.72% | 38.69 | 5.35 |
| 03/25 | 1,333 | 1,360 | 1,330 | 1,332 | -0.67% | 17,900 | 76億9536万 | +0.08% | 39.19 | 5.41 |
| 03/22 | 1,340 | 1,359 | 1,331 | 1,341 | 0% | 16,200 | 77億4735万 | +1.44% | 39.46 | 5.45 |
| 03/21 | 1,380 | 1,383 | 1,341 | 1,341 | -2.47% | 30,200 | 77億4588万 | +2.37% | 39.46 | 5.45 |
| 03/19 | 1,346 | 1,389 | 1,320 | 1,375 | +2% | 30,400 | 79億4227万 | +5.44% | 40.46 | 5.59 |
| 03/18 | 1,349 | 1,368 | 1,336 | 1,348 | +1.13% | 23,000 | 77億8631万 | +3.77% | 39.66 | 5.48 |
| 03/15 | 1,356 | 1,356 | 1,311 | 1,333 | -0.89% | 25,600 | 76億9967万 | +2.93% | 39.22 | 5.42 |
| 03/14 | 1,335 | 1,345 | 1,308 | 1,345 | +1.89% | 29,800 | 77億6898万 | +4.26% | 39.58 | 5.47 |
| 03/13 | 1,365 | 1,365 | 1,300 | 1,320 | -2.22% | 53,400 | 76億2458万 | +2.72% | 38.84 | 5.36 |
| 03/12 | 1,320 | 1,354 | 1,278 | 1,350 | +3.37% | 89,400 | 77億9787万 | +5.3% | 39.72 | 5.49 |
| 03/11 | 1,324 | 1,385 | 1,269 | 1,306 | -5.36% | 209,900 | 75億4371万 | +2.27% | 38.43 | 5.31 |
| 03/08 | 1,421 | 1,445 | 1,378 | 1,380 | -6.12% | 126,200 | 79億7115万 | +8.32% | 40.61 | 5.61 |
| 03/07 | 1,482 | 1,519 | 1,446 | 1,470 | +1.24% | 166,800 | 84億9101万 | +15.84% | 43.25 | 5.97 |
| 03/06 | 1,371 | 1,465 | 1,346 | 1,452 | +1.47% | 142,200 | 83億8704万 | +15.42% | 42.72 | 5.9 |
| 03/05 | 1,361 | 1,466 | 1,357 | 1,431 | +3.02% | 151,400 | 82億6574万 | +14.66% | 42.11 | 5.82 |
| 03/04 | 1,298 | 1,398 | 1,282 | 1,389 | +10.41% | 153,100 | 80億2314万 | +12.11% | 40.87 | 5.65 |
| 03/01 | 1,314 | 1,315 | 1,233 | 1,258 | -4.33% | 56,400 | 72億6645万 | +2.03% | 37.02 | 5.11 |
| 02/29 | 1,270 | 1,320 | 1,266 | 1,315 | +3.38% | 39,800 | 75億9570万 | +6.82% | 38.69 | 5.34 |
| 02/28 | 1,320 | 1,320 | 1,261 | 1,272 | -4.14% | 64,000 | 73億4732万 | +3.58% | 37.43 | 5.17 |
| 02/27 | 1,325 | 1,373 | 1,292 | 1,327 | +2.47% | 87,200 | 76億6501万 | +8.24% | 39.05 | 5.39 |
| 02/26 | 1,328 | 1,340 | 1,281 | 1,295 | -0.23% | 101,700 | 74億8017万 | +5.8% | 38.1 | 5.26 |
| 02/22 | 1,289 | 1,317 | 1,226 | 1,298 | -1.29% | 101,600 | 74億9750万 | +6.31% | 38.19 | 5.28 |
| 02/21 | 1,330 | 1,350 | 1,295 | 1,315 | +0.15% | 99,500 | 75億9175万 | +7.96% | 38.69 | 5.34 |
| 02/20 | 1,266 | 1,347 | 1,266 | 1,313 | +6.23% | 159,700 | 75億8021万 | +8.24% | 38.63 | 5.33 |
| 02/19 | 1,139 | 1,236 | 1,139 | 1,236 | +8.52% | 43,300 | 71億3567万 | +2.57% | 36.37 | 5.02 |
| 02/16 | 1,096 | 1,153 | 1,090 | 1,139 | +3.64% | 45,300 | 65億7567万 | -5.08% | 33.51 | 4.63 |
| 02/15 | 1,068 | 1,116 | 1,031 | 1,099 | +4.47% | 137,000 | 63億4474万 | -8.34% | 32.34 | 4.46 |
| 02/14 | 1,162 | 1,162 | 1,052 | 1,052 | -10.39% | 110,200 | 60億7340万 | -12.26% | 30.95 | 4.27 |
| 02/13 | 1,111 | 1,179 | 1,082 | 1,174 | -5.93% | 169,500 | 67億7773万 | -2.41% | 34.54 | 4.77 |
| 02/09 | 1,272 | 1,293 | 1,237 | 1,248 | -0.64% | 73,600 | 72億495万 | +4.09% | 36.72 | 5.07 |
| 02/08 | 1,223 | 1,274 | 1,208 | 1,256 | +4.23% | 50,100 | 72億5113万 | +5.02% | 36.96 | 5.1 |
| 02/07 | 1,234 | 1,234 | 1,185 | 1,205 | -2.27% | 43,400 | 69億5670万 | +1.18% | 35.46 | 4.89 |
| 02/06 | 1,224 | 1,234 | 1,210 | 1,233 | +0.16% | 8,600 | 71億1835万 | +3.79% | 36.28 | 5.01 |
| 02/05 | 1,236 | 1,247 | 1,216 | 1,231 | +0.82% | 11,100 | 71億680万 | +4.06% | 36.22 | 5 |
| 02/02 | 1,232 | 1,241 | 1,217 | 1,221 | -0.89% | 15,900 | 70億4907万 | +3.91% | 35.93 | 4.96 |
| 02/01 | 1,238 | 1,259 | 1,210 | 1,232 | -1.83% | 15,100 | 71億1258万 | +5.39% | 36.25 | 5 |
| 01/31 | 1,215 | 1,265 | 1,205 | 1,255 | +3.63% | 36,300 | 72億4536万 | +8.1% | 36.93 | 5.1 |
| 01/30 | 1,204 | 1,214 | 1,189 | 1,211 | +0.58% | 7,100 | 69億9134万 | +4.94% | 35.63 | 4.92 |
| 01/29 | 1,208 | 1,209 | 1,196 | 1,204 | -0.33% | 10,200 | 69億5093万 | +4.79% | 35.43 | 4.89 |
| 01/26 | 1,211 | 1,223 | 1,201 | 1,208 | -0.9% | 13,100 | 69億7402万 | +5.5% | 35.54 | 4.91 |
| 01/25 | 1,212 | 1,238 | 1,211 | 1,219 | 0% | 18,200 | 70億3753万 | +6.84% | 35.87 | 4.95 |
| 01/24 | 1,224 | 1,255 | 1,213 | 1,219 | -0.65% | 14,100 | 70億3753万 | +7.31% | 35.87 | 4.95 |
| 01/23 | 1,250 | 1,264 | 1,225 | 1,227 | -1.37% | 21,700 | 70億8371万 | +8.68% | 36.1 | 4.98 |
| 01/22 | 1,250 | 1,259 | 1,220 | 1,244 | -0.88% | 35,500 | 71億7750万 | +11.07% | 36.6 | 5.05 |
| 01/19 | 1,225 | 1,269 | 1,215 | 1,255 | +2.62% | 41,600 | 72億4097万 | +13.06% | 36.93 | 5.09 |
| 01/18 | 1,220 | 1,244 | 1,193 | 1,223 | +0.25% | 34,400 | 70億5634万 | +11.08% | 35.99 | 4.96 |
| 01/17 | 1,190 | 1,237 | 1,179 | 1,220 | +1.84% | 77,700 | 70億3903万 | +11.62% | 35.9 | 4.95 |
| 01/16 | 1,148 | 1,224 | 1,147 | 1,198 | +6.21% | 134,900 | 69億1210万 | +10.21% | 35.25 | 4.86 |
| 01/15 | 1,104 | 1,158 | 1,102 | 1,128 | +2.64% | 48,000 | 65億822万 | +4.35% | 33.19 | 4.58 |
| 01/12 | 1,105 | 1,118 | 1,090 | 1,099 | -0.54% | 14,600 | 63億4090万 | +1.76% | 32.34 | 4.46 |
| 01/11 | 1,127 | 1,148 | 1,105 | 1,105 | -1.34% | 22,500 | 63億7551万 | +2.13% | 32.51 | 4.49 |
| 01/10 | 1,129 | 1,134 | 1,111 | 1,120 | -1.32% | 28,700 | 64億6206万 | +3.42% | 32.95 | 4.55 |
| 01/09 | 1,103 | 1,137 | 1,098 | 1,135 | +5.78% | 75,600 | 65億4860万 | +4.61% | 33.4 | 4.61 |
| 01/05 | 1,182 | 1,192 | 1,073 | 1,073 | -8.21% | 149,100 | 61億9088万 | -1.2% | 31.57 | 4.36 |
| 01/04 | 1,136 | 1,178 | 1,120 | 1,169 | +1.39% | 10,800 | 67億4477万 | +7.35% | 34.4 | 4.75 |
| 2023 | ||||||||||
| 12/29 | 1,132 | 1,192 | 1,132 | 1,153 | +2.04% | 36,900 | 66億5246万 | +5.88% | 33.87 | 4.9 |
| 12/28 | 1,065 | 1,134 | 1,059 | 1,130 | +4.05% | 32,200 | 65億1976万 | +3.57% | 33.19 | 4.8 |
| 12/27 | 1,050 | 1,100 | 1,050 | 1,086 | +3.43% | 46,800 | 62億6589万 | -0.64% | 31.9 | 4.61 |
| 12/26 | 1,052 | 1,070 | 1,043 | 1,050 | -0.76% | 22,000 | 60億5818万 | -4.37% | 30.84 | 4.46 |
| 12/25 | 1,059 | 1,091 | 1,056 | 1,058 | +1.73% | 33,200 | 61億434万 | -4.17% | 31.08 | 4.49 |
| 12/22 | 1,070 | 1,075 | 1,040 | 1,040 | -2.8% | 19,400 | 60億48万 | -6.22% | 30.55 | 4.42 |
| 12/21 | 1,069 | 1,086 | 1,055 | 1,070 | -1.38% | 20,700 | 61億7357万 | -3.95% | 31.43 | 4.55 |
| 12/20 | 1,116 | 1,116 | 1,085 | 1,085 | -2.69% | 21,700 | 62億6012万 | -2.95% | 31.87 | 4.61 |
| 12/19 | 1,109 | 1,115 | 1,071 | 1,115 | +1.27% | 18,900 | 64億3321万 | -0.36% | 32.75 | 4.74 |
| 12/18 | 1,100 | 1,106 | 1,084 | 1,101 | +0.09% | 16,700 | 63億5243万 | -1.78% | 32.34 | 4.68 |
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 | 4,175 10/5 | 1,701 12/28 | 5,943,300 9/30 | 220億9785万 | 93億7795万 | +21.23% 1/25 | -27.91% 11/4 |
| 2021年 12月期 | 2,520 2/15 | 1,135 8/18 | 677,500 4/7 | 139億1140万 | 63億7949万 | +30.87% 8/31 | -28.62% 5/17 |
| 2022年 12月期 | 1,369 1/4 | 820 6/23 | 174,400 11/18 | 77億9385万 | 46億7301万 | +16.32% 7/22 | -18.58% 2/24 |
| 2023年 12月期 | 1,385 9/11 | 853 5/15 1/5 | 366,800 11/13 | 79億8466万 | 49億995万 | +13.1% 7/31 | -13.24% 10/17 |
| 最新 | 1,198 2024/5/17 | 24,600 | 69億2444万 | +11.44% 1,075 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- 29%（1.29倍）
- 2024/05/17 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
820円（2022/06/23） - 46%（1.46倍）
1,198円（5/17）