株価チャート
株価
5/17
- 前日 (5/16)
- 1,380
- 始値
- 1,379
- 高値
- 1,379
- 安値
- 1,363
- 終値 -1.16%
- 1,364
- 出来高 +333.33%
- 1,300
乖離率
- 株価（5日）
移動平均値 - -1.09%
1,379 - 株価（25日）
移動平均値 - +0.66%
1,355 - 出来高（5日）
移動平均値 - +14.04%
1,140
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 | 1,379 | 1,379 | 1,363 | 1,364 | -1.16% | 1,300 | 66億7105万 | +0.66% | 17.98 | 4.29 |
| 05/16 | 1,364 | 1,380 | 1,364 | 1,380 | -0.14% | 300 | 67億4930万 | +1.92% | 18.19 | 4.34 |
| 05/15 | 1,382 | 1,382 | 1,371 | 1,382 | 0% | 1,100 | 67億5908万 | +2.22% | 18.22 | 4.34 |
| 05/14 | 1,389 | 1,389 | 1,362 | 1,382 | -0.5% | 900 | 67億5908万 | +2.29% | 18.22 | 4.34 |
| 05/13 | 1,388 | 1,390 | 1,371 | 1,389 | +0.58% | 2,100 | 67億9332万 | +2.97% | 18.31 | 4.37 |
| 05/10 | 1,383 | 1,384 | 1,361 | 1,381 | -0.14% | 800 | 67億5419万 | +2.45% | 18.2 | 4.34 |
| 05/09 | 1,365 | 1,389 | 1,359 | 1,383 | +1.69% | 3,300 | 67億6397万 | +2.75% | 18.23 | 4.35 |
| 05/08 | 1,360 | 1,360 | 1,346 | 1,360 | 0% | 1,200 | 66億5148万 | +1.12% | 17.93 | 4.27 |
| 05/07 | 1,344 | 1,367 | 1,344 | 1,360 | +1.49% | 2,200 | 66億5148万 | +1.12% | 17.93 | 4.27 |
| 05/02 | 1,334 | 1,347 | 1,334 | 1,340 | +0.22% | 800 | 65億5367万 | -0.37% | 17.66 | 4.21 |
| 05/01 | 1,333 | 1,343 | 1,333 | 1,337 | -0.67% | 300 | 65億3899万 | -0.59% | 17.62 | 4.2 |
| 04/30 | 1,345 | 1,360 | 1,331 | 1,346 | +0.37% | 4,600 | 65億8301万 | +0.07% | 17.74 | 4.23 |
| 04/26 | 1,331 | 1,350 | 1,329 | 1,341 | -0.07% | 3,800 | 65億5856万 | -0.37% | 17.68 | 4.21 |
| 04/25 | 1,357 | 1,357 | 1,336 | 1,342 | -1.25% | 1,500 | 65億6345万 | -0.37% | 17.69 | 4.22 |
| 04/24 | 1,342 | 1,359 | 1,335 | 1,359 | +1.19% | 2,400 | 66億4659万 | +0.82% | 17.91 | 4.27 |
| 04/23 | 1,346 | 1,346 | 1,343 | 1,343 | +1.05% | 300 | 65億6834万 | -0.52% | 17.7 | 4.22 |
| 04/22 | 1,332 | 1,341 | 1,324 | 1,329 | -1.12% | 1,500 | 64億9987万 | -2.06% | 17.52 | 4.18 |
| 04/19 | 1,348 | 1,348 | 1,332 | 1,344 | -0.44% | 3,800 | 65億7323万 | -1.18% | 17.72 | 4.22 |
| 04/18 | 1,338 | 1,351 | 1,331 | 1,350 | +0.9% | 3,300 | 66億258万 | -0.74% | 17.8 | 4.24 |
| 04/17 | 1,349 | 1,349 | 1,331 | 1,338 | -0.59% | 1,900 | 65億4389万 | -1.47% | 17.64 | 4.21 |
| 04/16 | 1,340 | 1,346 | 1,336 | 1,346 | 0% | 1,700 | 65億8301万 | -0.74% | 17.74 | 4.23 |
| 04/15 | 1,345 | 1,346 | 1,332 | 1,346 | 0% | 1,300 | 65億8301万 | -0.44% | 17.74 | 4.23 |
| 04/12 | 1,353 | 1,353 | 1,332 | 1,346 | +0.37% | 3,100 | 65億8301万 | -0.37% | 17.74 | 4.23 |
| 04/11 | 1,346 | 1,350 | 1,340 | 1,341 | -0.37% | 2,300 | 65億5856万 | -0.59% | 17.68 | 4.21 |
| 04/10 | 1,336 | 1,349 | 1,335 | 1,346 | +0.82% | 2,200 | 65億8301万 | -0.22% | 17.74 | 4.23 |
| 04/09 | 1,338 | 1,342 | 1,335 | 1,335 | -0.22% | 1,700 | 65億2921万 | -0.89% | 17.6 | 4.2 |
| 04/08 | 1,342 | 1,352 | 1,333 | 1,338 | -1.25% | 6,300 | 65億4389万 | -0.74% | 17.64 | 4.21 |
| 04/05 | 1,339 | 1,355 | 1,339 | 1,355 | +0.97% | 1,000 | 66億2703万 | +0.44% | 17.86 | 4.26 |
| 04/04 | 1,360 | 1,360 | 1,339 | 1,342 | -0.59% | 1,400 | 65億6345万 | -0.67% | 17.69 | 4.22 |
| 04/03 | 1,340 | 1,350 | 1,331 | 1,350 | +0.37% | 3,600 | 66億258万 | -0.15% | 17.8 | 4.24 |
| 04/02 | 1,360 | 1,360 | 1,345 | 1,345 | -0.66% | 2,700 | 65億7812万 | -0.74% | 17.73 | 4.23 |
| 04/01 | 1,350 | 1,358 | 1,341 | 1,354 | -0.07% | 4,100 | 66億2214万 | -0.22% | 17.85 | 4.26 |
| 03/29 | 1,363 | 1,363 | 1,342 | 1,355 | +0.37% | 3,900 | 66億2703万 | -0.29% | 17.86 | 4.26 |
| 03/28 | 1,335 | 1,360 | 1,335 | 1,350 | +0.52% | 3,700 | 66億258万 | -0.81% | 17.8 | 4.24 |
| 03/27 | 1,342 | 1,361 | 1,340 | 1,343 | -0.07% | 5,600 | 65億6834万 | -1.54% | 17.7 | 4.22 |
| 03/26 | 1,347 | 1,348 | 1,338 | 1,344 | -1.18% | 3,900 | 65億7323万 | -1.61% | 17.72 | 4.22 |
| 03/25 | 1,373 | 1,373 | 1,330 | 1,360 | -0.95% | 8,900 | 66億5148万 | -0.58% | 17.93 | 4.27 |
| 03/22 | 1,339 | 1,375 | 1,335 | 1,373 | +0.29% | 18,900 | 67億1506万 | +0.22% | 18.1 | 4.32 |
| 03/21 | 1,412 | 1,430 | 1,319 | 1,369 | -2.7% | 32,800 | 66億9550万 | 0% | 18.05 | 4.3 |
| 03/19 | 1,514 | 1,514 | 1,400 | 1,407 | -7.13% | 109,600 | 68億8135万 | +2.7% | 18.55 | 4.42 |
| 03/18 | 1,520 | 1,528 | 1,442 | 1,515 | +7.45% | 88,200 | 74億956万 | +10.91% | 19.97 | 4.76 |
| 03/15 | 1,335 | 1,412 | 1,308 | 1,410 | +4.91% | 22,400 | 68億9602万 | +3.83% | 18.59 | 4.43 |
| 03/14 | 1,287 | 1,344 | 1,283 | 1,344 | +4.19% | 4,200 | 65億7323万 | -1.03% | 17.72 | 4.22 |
| 03/13 | 1,295 | 1,307 | 1,253 | 1,290 | 0% | 4,100 | 63億913万 | -5.36% | 17 | 4.05 |
| 03/12 | 1,251 | 1,290 | 1,228 | 1,290 | +2.3% | 7,700 | 63億913万 | -5.98% | 17 | 4.05 |
| 03/11 | 1,300 | 1,300 | 1,254 | 1,261 | -3% | 6,200 | 61億6729万 | -8.56% | 16.62 | 3.96 |
| 03/08 | 1,311 | 1,350 | 1,300 | 1,300 | -0.69% | 8,100 | 63億5804万 | -6.34% | 17.14 | 4.09 |
| 03/07 | 1,307 | 1,330 | 1,307 | 1,309 | -1.58% | 2,800 | 64億205万 | -6.23% | 17.25 | 4.11 |
| 03/06 | 1,288 | 1,331 | 1,288 | 1,330 | +2.31% | 2,900 | 65億476万 | -5.27% | 17.53 | 4.18 |
| 03/05 | 1,352 | 1,352 | 1,296 | 1,300 | -4.76% | 15,500 | 63億5804万 | -8% | 17.14 | 4.09 |
| 03/04 | 1,371 | 1,375 | 1,335 | 1,365 | -0.73% | 9,200 | 66億7594万 | -4.01% | 17.99 | 4.29 |
| 03/01 | 1,372 | 1,396 | 1,363 | 1,375 | -0.79% | 11,200 | 67億2485万 | -3.71% | 18.12 | 4.32 |
| 02/29 | 1,406 | 1,406 | 1,386 | 1,386 | 0% | 1,600 | 67億7864万 | -3.35% | 18.27 | 4.36 |
| 02/28 | 1,406 | 1,406 | 1,381 | 1,386 | -1.14% | 3,900 | 67億7864万 | -3.55% | 18.27 | 4.36 |
| 02/27 | 1,398 | 1,405 | 1,391 | 1,402 | +0.29% | 3,900 | 68億5690万 | -2.64% | 18.48 | 4.41 |
| 02/26 | 1,403 | 1,414 | 1,371 | 1,398 | -0.5% | 8,400 | 68億3733万 | -3.05% | 18.43 | 4.39 |
| 02/22 | 1,403 | 1,414 | 1,381 | 1,405 | -0.99% | 3,200 | 68億7157万 | -2.77% | 18.52 | 4.42 |
| 02/21 | 1,411 | 1,419 | 1,400 | 1,419 | +0.57% | 18,800 | 69億4004万 | -1.94% | 18.7 | 4.46 |
| 02/20 | 1,405 | 1,416 | 1,405 | 1,411 | +0.71% | 1,800 | 69億91万 | -2.62% | 18.6 | 4.43 |
| 02/19 | 1,400 | 1,424 | 1,386 | 1,401 | +0.07% | 5,300 | 68億5201万 | -3.38% | 18.47 | 4.4 |
| 02/16 | 1,393 | 1,400 | 1,369 | 1,400 | +0.43% | 4,700 | 68億4712万 | -3.58% | 18.45 | 4.4 |
| 02/15 | 1,370 | 1,395 | 1,301 | 1,394 | +2.5% | 7,200 | 68億1777万 | -4.13% | 18.38 | 4.38 |
| 02/14 | 1,358 | 1,361 | 1,331 | 1,360 | -1.45% | 7,400 | 66億5148万 | -6.59% | 17.93 | 4.27 |
| 02/13 | 1,371 | 1,391 | 1,356 | 1,380 | +3.68% | 7,200 | 67億4930万 | -5.41% | 18.19 | 4.34 |
| 02/09 | 1,305 | 1,371 | 1,272 | 1,331 | +1.45% | 28,300 | 65億965万 | -8.9% | 17.54 | 4.18 |
| 02/08 | 1,400 | 1,405 | 1,302 | 1,312 | -6.69% | 20,400 | 64億1672万 | -10.38% | 17.29 | 4.12 |
| 02/07 | 1,471 | 1,471 | 1,404 | 1,406 | -4.68% | 16,200 | 68億7646万 | -4.29% | 18.53 | 4.42 |
| 02/06 | 1,508 | 1,508 | 1,455 | 1,475 | -1.93% | 13,900 | 72億1393万 | +0.34% | 19.44 | 4.64 |
| 02/05 | 1,546 | 1,546 | 1,501 | 1,504 | +1.9% | 5,500 | 73億5576万 | +2.52% | 19.83 | 4.73 |
| 02/02 | 1,482 | 1,484 | 1,473 | 1,476 | -0.47% | 2,100 | 72億1882万 | +0.82% | 19.46 | 4.64 |
| 02/01 | 1,464 | 1,500 | 1,460 | 1,483 | +0.2% | 4,500 | 72億5305万 | +1.44% | 19.55 | 4.66 |
| 01/31 | 1,501 | 1,507 | 1,461 | 1,480 | -2.31% | 6,600 | 72億3838万 | +1.3% | 22.34 | 4.65 |
| 01/30 | 1,549 | 1,549 | 1,482 | 1,515 | -2.19% | 4,500 | 74億956万 | +3.91% | 22.87 | 4.76 |
| 01/29 | 1,530 | 1,550 | 1,528 | 1,549 | +1.51% | 7,600 | 75億7584万 | +6.53% | 23.38 | 4.87 |
| 01/26 | 1,550 | 1,550 | 1,515 | 1,526 | +0.2% | 4,700 | 74億6336万 | +5.31% | 23.03 | 4.8 |
| 01/25 | 1,530 | 1,530 | 1,500 | 1,523 | +0.2% | 7,200 | 74億4868万 | +5.33% | 22.99 | 4.79 |
| 01/24 | 1,481 | 1,523 | 1,481 | 1,520 | +2.7% | 10,000 | 74億3401万 | +5.34% | 22.94 | 4.78 |
| 01/23 | 1,470 | 1,485 | 1,445 | 1,480 | +1.37% | 7,200 | 72億3838万 | +2.71% | 22.34 | 4.65 |
| 01/22 | 1,443 | 1,472 | 1,442 | 1,460 | +1.04% | 13,900 | 71億4056万 | +1.39% | 22.04 | 4.59 |
| 01/19 | 1,446 | 1,455 | 1,444 | 1,445 | -0.89% | 1,800 | 70億6720万 | +0.49% | 21.81 | 4.54 |
| 01/18 | 1,469 | 1,470 | 1,452 | 1,458 | -0.82% | 3,600 | 71億3078万 | +1.39% | 22.01 | 4.58 |
| 01/17 | 1,454 | 1,472 | 1,440 | 1,470 | +1.1% | 15,900 | 71億8947万 | +2.37% | 22.19 | 4.62 |
| 01/16 | 1,451 | 1,455 | 1,433 | 1,454 | +0.14% | 6,300 | 71億1122万 | +1.39% | 21.95 | 4.57 |
| 01/15 | 1,430 | 1,459 | 1,430 | 1,452 | +0.62% | 4,600 | 71億144万 | +1.33% | 21.92 | 4.56 |
| 01/12 | 1,454 | 1,456 | 1,430 | 1,443 | -0.82% | 3,600 | 70億5742万 | +0.84% | 21.78 | 4.54 |
| 01/11 | 1,448 | 1,457 | 1,414 | 1,455 | +1.25% | 7,200 | 71億1611万 | +1.68% | 21.96 | 4.57 |
| 01/10 | 1,451 | 1,451 | 1,421 | 1,437 | -1.03% | 1,500 | 70億2807万 | +0.49% | 21.69 | 4.52 |
| 01/09 | 1,423 | 1,458 | 1,411 | 1,452 | +2.98% | 4,400 | 71億144万 | +1.47% | 21.92 | 4.56 |
| 01/05 | 1,425 | 1,425 | 1,396 | 1,410 | -0.42% | 7,800 | 68億9602万 | -1.47% | 21.28 | 4.43 |
| 01/04 | 1,401 | 1,420 | 1,395 | 1,416 | -0.77% | 19,800 | 69億2537万 | -1.19% | 21.37 | 4.45 |
| 2023 | ||||||||||
| 12/29 | 1,421 | 1,437 | 1,414 | 1,427 | -0.63% | 4,000 | 69億7917万 | -0.49% | 21.54 | 4.49 |
| 12/28 | 1,411 | 1,436 | 1,409 | 1,436 | +1.63% | 2,300 | 70億2318万 | +0.07% | 21.67 | 4.51 |
| 12/27 | 1,420 | 1,420 | 1,408 | 1,413 | -0.63% | 4,400 | 69億1070万 | -1.67% | 21.33 | 4.44 |
| 12/26 | 1,427 | 1,427 | 1,414 | 1,422 | 0% | 3,200 | 69億5471万 | -1.18% | 21.46 | 4.47 |
| 12/25 | 1,444 | 1,456 | 1,422 | 1,422 | -1.93% | 2,100 | 69億5471万 | -1.25% | 21.46 | 4.47 |
| 12/22 | 1,413 | 1,457 | 1,410 | 1,450 | +2.62% | 11,400 | 70億9166万 | +0.62% | 21.89 | 4.56 |
| 12/21 | 1,402 | 1,418 | 1,390 | 1,413 | +0.43% | 6,600 | 69億1070万 | -1.88% | 21.33 | 4.44 |
| 12/20 | 1,433 | 1,435 | 1,389 | 1,407 | -1.05% | 10,800 | 68億8135万 | -2.29% | 21.24 | 4.42 |
| 12/19 | 1,456 | 1,460 | 1,400 | 1,422 | -2.34% | 14,800 | 69億5471万 | -1.32% | 21.46 | 4.47 |
| 12/18 | 1,458 | 1,532 | 1,435 | 1,456 | -0.48% | 50,500 | 71億2100万 | +1.04% | 21.98 | 4.58 |
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 | |
| 2019年 1月期 | 3,485 6,970 2/27 | 524 1,047 12/21 | 5,755,800 2,877,900 2/27 | 170億4443万 | 25億6033万 | +22.04% 8/30 | -36.31% 12/25 |
| 2020年 1月期 | 1,186 2,371 3/28 | 555 1,110 3/14 | 970,400 485,200 3/28 | 57億9804万 | 27億1439万 | +60% 3/28 | -29.51% 3/9 |
| 2021年 1月期 | 2,026 9/17 | 422 843 3/13 | 5,112,400 9/17 | 99億876万 | 20億6147万 | +84.12% 9/17 | -29.2% 3/13 |
| 2022年 1月期 | 1,272 6/25 | 673 1/28 | 148,800 6/15 | 62億2109万 | 32億9150万 | +17.02% 2/16 | -13.86% 12/2 |
| 2023年 1月期 | 1,278 1/24 | 698 2/24 | 217,800 3/18 | 62億5044万 | 34億1377万 | +20.72% 3/18 | -18.98% 6/20 |
| 2024年 1月期 | 1,669 6/14 | 1,128 2/8 | 132,600 6/15 | 81億6274万 | 55億1682万 | +15.69% 6/14 | -13.33% 3/23 |
| 最新 | 1,364 2024/5/17 | 1,300 | 66億7105万 | +0.66% 1,355 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 33%（1.33倍）
- 2020/12/30 vs 2019/12/30
- 26%（1.26倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/05/17 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
422円（2020/03/13） - 224%（3.24倍）
1,364円（5/17）