株価チャート
株価
5/17
- 前日 (5/16)
- 1,370
- 始値
- 1,358
- 高値
- 1,511
- 安値
- 1,311
- 終値 +9.49%
- 1,500
- 出来高 -48.6%
- 295,200
乖離率
- 株価（5日）
移動平均値 - +1.08%
1,484 - 株価（25日）
移動平均値 - +43.54%
1,045 - 出来高（5日）
移動平均値 - -58.37%
709,040
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 | 1,358 | 1,511 | 1,311 | 1,500 | +9.49% | 295,200 | 82億5435万 | +43.54% | - | 1.43 |
| 05/16 | 1,430 | 1,546 | 1,273 | 1,370 | -11.5% | 574,300 | 75億3897万 | +33.92% | - | 1.31 |
| 05/15 | 1,691 | 1,700 | 1,467 | 1,548 | -6.24% | 834,500 | 85億1848万 | +53.88% | - | 1.48 |
| 05/14 | 1,411 | 1,651 | 1,313 | 1,651 | +22.21% | 1,043,700 | 90億8528万 | +68.3% | - | 1.58 |
| 05/13 | 1,081 | 1,351 | 1,081 | 1,351 | +28.54% | 797,500 | 74億3441万 | +41.91% | - | 1.29 |
| 05/10 | 965 | 1,060 | 947 | 1,051 | +8.91% | 40,400 | 57億8354万 | +12.29% | - | 1 |
| 05/09 | 956 | 968 | 950 | 965 | +0.63% | 5,400 | 53億1029万 | +3.65% | - | 0.92 |
| 05/08 | 949 | 960 | 937 | 959 | +0.95% | 4,000 | 52億7728万 | +3.01% | - | 0.92 |
| 05/07 | 947 | 950 | 932 | 950 | +0.96% | 3,700 | 52億2775万 | +2.04% | - | 0.91 |
| 05/02 | 923 | 945 | 922 | 941 | +1.95% | 4,200 | 51億7822万 | +1.07% | - | 0.9 |
| 05/01 | 920 | 923 | 905 | 923 | +1.21% | 2,300 | 50億7917万 | -0.86% | - | 0.88 |
| 04/30 | 911 | 920 | 911 | 912 | -0.55% | 2,900 | 50億1864万 | -2.15% | - | 0.87 |
| 04/26 | 930 | 930 | 916 | 917 | -1.61% | 2,000 | 50億4615万 | -1.71% | - | 0.87 |
| 04/25 | 930 | 932 | 929 | 932 | +0.22% | 500 | 51億2870万 | -0.21% | - | 0.89 |
| 04/24 | 930 | 933 | 930 | 930 | +0.54% | 2,300 | 51億1769万 | -0.53% | - | 0.89 |
| 04/23 | 917 | 933 | 913 | 925 | +1.65% | 6,000 | 50億9018万 | -1.18% | - | 0.88 |
| 04/22 | 910 | 910 | 907 | 910 | 0% | 2,400 | 50億763万 | -3.19% | - | 0.87 |
| 04/19 | 911 | 915 | 902 | 910 | -1.73% | 3,200 | 50億763万 | -3.4% | - | 0.87 |
| 04/18 | 903 | 926 | 903 | 926 | +2.55% | 1,800 | 50億9568万 | -1.7% | - | 0.88 |
| 04/17 | 911 | 918 | 903 | 903 | -1.31% | 3,500 | 49億6911万 | -4.14% | - | 0.86 |
| 04/16 | 921 | 928 | 915 | 915 | -1.93% | 1,800 | 50億3515万 | -3.07% | - | 0.87 |
| 04/15 | 927 | 934 | 920 | 933 | +0.54% | 3,100 | 51億3420万 | -1.37% | - | 0.89 |
| 04/12 | 925 | 933 | 920 | 928 | 0% | 2,100 | 51億669万 | -2.01% | - | 0.89 |
| 04/11 | 930 | 938 | 928 | 928 | -1.59% | 700 | 51億669万 | -2.11% | - | 0.89 |
| 04/10 | 935 | 943 | 921 | 943 | -0.11% | 4,000 | 51億8923万 | -0.53% | - | 0.9 |
| 04/09 | 942 | 948 | 940 | 944 | -0.11% | 1,500 | 51億9473万 | -0.42% | - | 0.9 |
| 04/08 | 945 | 950 | 945 | 945 | +0.85% | 1,300 | 52億24万 | -0.32% | - | 0.9 |
| 04/05 | 929 | 943 | 929 | 937 | +0.64% | 3,100 | 51億5621万 | -1.06% | - | 0.89 |
| 04/04 | 946 | 946 | 931 | 931 | 0% | 900 | 51億2319万 | -1.69% | - | 0.89 |
| 04/03 | 934 | 946 | 931 | 931 | -1.38% | 1,300 | 51億2319万 | -1.79% | - | 0.89 |
| 04/02 | 958 | 958 | 939 | 944 | -0.21% | 2,200 | 51億9473万 | -0.53% | - | 0.9 |
| 04/01 | 956 | 956 | 946 | 946 | -1.46% | 3,800 | 52億574万 | -0.21% | - | 0.9 |
| 03/29 | 951 | 960 | 948 | 960 | +0.63% | 1,500 | 52億8278万 | +1.37% | - | 0.92 |
| 03/28 | 953 | 954 | 947 | 954 | -0.21% | 5,800 | 52億4976万 | +0.85% | - | 0.91 |
| 03/27 | 940 | 965 | 940 | 956 | +1.7% | 6,500 | 52億6077万 | +1.27% | - | 0.91 |
| 03/26 | 916 | 940 | 916 | 940 | +0.97% | 2,100 | 51億7272万 | -0.21% | - | 0.9 |
| 03/25 | 940 | 954 | 920 | 931 | -1.79% | 8,700 | 51億2319万 | -0.96% | - | 0.89 |
| 03/22 | 951 | 964 | 948 | 948 | -0.32% | 800 | 52億1674万 | +0.96% | - | 0.9 |
| 03/21 | 972 | 972 | 946 | 951 | -2.16% | 4,800 | 52億3325万 | +1.49% | - | 0.91 |
| 03/19 | 999 | 999 | 960 | 972 | -3.19% | 4,200 | 53億4881万 | +3.96% | - | 0.93 |
| 03/18 | 970 | 1,030 | 970 | 1,004 | +4.37% | 16,200 | 55億2491万 | +7.73% | - | 0.96 |
| 03/15 | 928 | 962 | 925 | 962 | +4.23% | 3,900 | 52億9378万 | +3.66% | - | 0.92 |
| 03/14 | 922 | 935 | 910 | 923 | -0.65% | 3,400 | 50億7917万 | -0.32% | - | 0.88 |
| 03/13 | 950 | 978 | 907 | 929 | -2.11% | 8,600 | 51億1219万 | +0.43% | - | 0.89 |
| 03/12 | 946 | 958 | 946 | 949 | -0.94% | 1,600 | 52億2225万 | +2.71% | - | 0.91 |
| 03/11 | 946 | 968 | 945 | 958 | -0.52% | 4,100 | 52億7177万 | +3.79% | - | 0.91 |
| 03/08 | 937 | 976 | 937 | 963 | +1.58% | 11,900 | 52億9929万 | +4.56% | - | 0.92 |
| 03/07 | 941 | 948 | 941 | 948 | +0.85% | 1,500 | 52億1674万 | +2.93% | - | 0.9 |
| 03/06 | 917 | 945 | 917 | 940 | +1.73% | 2,700 | 51億7272万 | +2.06% | - | 0.9 |
| 03/05 | 934 | 939 | 916 | 924 | -2.63% | 3,700 | 50億8467万 | +0.33% | - | 0.88 |
| 03/04 | 939 | 949 | 929 | 949 | +1.39% | 1,700 | 52億2225万 | +3.04% | - | 0.91 |
| 03/01 | 929 | 940 | 929 | 936 | +0.75% | 1,200 | 51億5071万 | +1.63% | - | 0.89 |
| 02/29 | 939 | 945 | 916 | 929 | -2.11% | 900 | 51億1219万 | +0.98% | - | 0.89 |
| 02/28 | 948 | 955 | 913 | 949 | +0.11% | 5,500 | 52億2225万 | +3.15% | - | 0.91 |
| 02/27 | 937 | 948 | 920 | 948 | +1.17% | 6,000 | 52億1674万 | +3.16% | - | 0.9 |
| 02/26 | 906 | 937 | 905 | 937 | +3.19% | 6,300 | 51億5621万 | +2.07% | - | 0.89 |
| 02/22 | 930 | 933 | 905 | 908 | -2.37% | 7,200 | 49億9663万 | -0.98% | - | 0.87 |
| 02/21 | 920 | 930 | 916 | 930 | +1.09% | 5,000 | 51億1769万 | +1.42% | - | 0.89 |
| 02/20 | 905 | 920 | 900 | 920 | +2.11% | 3,500 | 50億6266万 | +0.44% | - | 0.88 |
| 02/19 | 915 | 930 | 894 | 901 | +0.11% | 10,300 | 49億5811万 | -1.53% | - | 0.86 |
| 02/16 | 904 | 905 | 890 | 900 | +0.11% | 4,700 | 49億5261万 | -1.75% | - | 0.86 |
| 02/15 | 910 | 910 | 892 | 899 | +0.11% | 1,100 | 49億4710万 | -1.86% | - | 0.86 |
| 02/14 | 894 | 898 | 894 | 898 | -0.11% | 900 | 49億4160万 | -2.07% | - | 0.86 |
| 02/13 | 897 | 903 | 893 | 899 | -0.55% | 1,700 | 49億4710万 | -1.96% | - | 0.86 |
| 02/09 | 898 | 906 | 895 | 904 | +0.67% | 3,700 | 49億7462万 | -1.42% | - | 0.86 |
| 02/08 | 900 | 904 | 898 | 898 | -0.22% | 700 | 49億4160万 | -1.97% | - | 0.86 |
| 02/07 | 906 | 906 | 897 | 900 | -0.66% | 2,000 | 49億5261万 | -1.64% | - | 0.86 |
| 02/06 | 905 | 912 | 896 | 906 | -0.88% | 2,500 | 49億8562万 | -0.98% | - | 0.86 |
| 02/05 | 914 | 924 | 896 | 914 | 0% | 4,700 | 50億2965万 | +0.11% | - | 0.87 |
| 02/02 | 907 | 930 | 907 | 914 | -0.87% | 5,900 | 50億2965万 | +0.22% | - | 0.87 |
| 02/01 | 947 | 947 | 918 | 922 | -2.12% | 4,500 | 50億7367万 | +1.32% | - | 0.88 |
| 01/31 | 956 | 956 | 932 | 942 | -1.46% | 4,000 | 51億8373万 | +3.63% | - | 0.9 |
| 01/30 | 930 | 967 | 929 | 956 | +0.84% | 6,000 | 52億6077万 | +5.4% | - | 0.91 |
| 01/29 | 927 | 949 | 927 | 948 | +2.27% | 4,800 | 52億1674万 | +4.75% | - | 0.9 |
| 01/26 | 928 | 937 | 920 | 927 | -0.11% | 2,800 | 51億118万 | +2.43% | - | 0.88 |
| 01/25 | 935 | 935 | 920 | 928 | +0.11% | 3,000 | 51億669万 | +2.65% | - | 0.89 |
| 01/24 | 919 | 927 | 919 | 927 | 0% | 600 | 51億118万 | +2.54% | - | 0.88 |
| 01/23 | 917 | 929 | 917 | 927 | +0.87% | 3,000 | 51億118万 | +2.43% | - | 0.88 |
| 01/22 | 916 | 925 | 916 | 919 | +0.11% | 3,200 | 50億5716万 | +1.55% | - | 0.88 |
| 01/19 | 910 | 924 | 910 | 918 | +0.88% | 1,900 | 50億5166万 | +1.32% | - | 0.88 |
| 01/18 | 913 | 916 | 910 | 910 | -0.33% | 1,700 | 50億763万 | +0.44% | - | 0.87 |
| 01/17 | 900 | 915 | 900 | 913 | +1.44% | 7,000 | 50億2414万 | +0.66% | - | 0.87 |
| 01/16 | 923 | 924 | 898 | 900 | -0.88% | 8,900 | 49億5261万 | -0.99% | - | 0.86 |
| 01/15 | 915 | 917 | 908 | 908 | -0.77% | 1,500 | 49億9663万 | -0.33% | - | 0.87 |
| 01/12 | 915 | 920 | 906 | 915 | 0% | 1,500 | 50億3515万 | +0.33% | - | 0.87 |
| 01/11 | 910 | 920 | 910 | 915 | +0.55% | 2,100 | 50億3515万 | +0.11% | - | 0.87 |
| 01/10 | 909 | 919 | 903 | 910 | +0.78% | 14,100 | 50億763万 | -0.66% | - | 0.87 |
| 01/09 | 904 | 904 | 893 | 903 | +1.57% | 2,500 | 49億6911万 | -1.53% | - | 0.86 |
| 01/05 | 881 | 889 | 881 | 889 | -0.45% | 1,000 | 48億9207万 | -3.26% | - | 0.85 |
| 01/04 | 882 | 893 | 872 | 893 | +1.25% | 6,900 | 49億1408万 | -3.15% | - | 0.85 |
| 2023 | ||||||||||
| 12/29 | 893 | 893 | 871 | 882 | +0.23% | 8,500 | 48億5355万 | -4.65% | - | 0.84 |
| 12/28 | 871 | 890 | 871 | 880 | +1.15% | 4,900 | 48億4255万 | -5.17% | - | 0.84 |
| 12/27 | 875 | 886 | 870 | 870 | -0.68% | 19,100 | 47億8752万 | -6.55% | - | 0.83 |
| 12/26 | 872 | 886 | 871 | 876 | +1.04% | 8,900 | 48億2054万 | -6.31% | - | 0.84 |
| 12/25 | 900 | 900 | 866 | 867 | -3.77% | 40,000 | 47億7101万 | -7.77% | - | 0.83 |
| 12/22 | 900 | 907 | 900 | 901 | 0% | 10,600 | 49億5811万 | -4.66% | - | 0.86 |
| 12/21 | 910 | 911 | 900 | 901 | -0.99% | 18,000 | 49億5811万 | -5.16% | - | 0.86 |
| 12/20 | 911 | 917 | 910 | 910 | -1.73% | 10,900 | 50億763万 | -4.61% | - | 0.87 |
| 12/19 | 912 | 939 | 911 | 926 | +0.65% | 6,000 | 50億9568万 | -3.34% | - | 0.88 |
| 12/18 | 911 | 920 | 910 | 920 | -0.54% | 5,400 | 50億6266万 | -4.37% | - | 0.88 |
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 | |
| 2022年 1月期 | 9,890 2/26 | 1,900 1/31 | 6,808,900 3/2 | 524億5656万 | 104億5551万 | +23.8% 9/27 | -27.14% 12/20 |
| 2023年 1月期 | 3,145 3/31 | 1,026 12/28 | 763,400 11/17 | 173億662万 | 56億4597万 | +34% 3/31 | -27.94% 6/23 |
| 2024年 1月期 | 1,233 2/1 | 866 12/25 | 79,600 6/14 | 67億8507万 | 47億6551万 | +8.77% 6/21 | -8.29% 6/14 |
| 最新 | 1,500 2024/5/17 | 295,200 | 82億5435万 | +43.54% 1,045 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -55%（0.45倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/05/17 vs 2023/12/29
- 70%（1.7倍）
- 過去安値
866円（2023/12/25） - 73%（1.73倍）
1,500円（5/17）