株価チャート
株価
5/10
- 前日 (5/9)
- 1,230
- 始値
- 1,236
- 高値
- 1,249
- 安値
- 1,218
- 終値 -0.65%
- 1,222
- 出来高 +37.27%
- 257,800
乖離率
- 株価（5日）
移動平均値 - -0.24%
1,225 - 株価（25日）
移動平均値 - -2.08%
1,248 - 出来高（5日）
移動平均値 - -0.26%
258,480
2023/12/11～2024/05/10
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 | ||||||||||
| 05/10 | 1,236 | 1,249 | 1,218 | 1,222 | -0.65% | 257,800 | 359億7152万 | -2.08% | 278.85 | 4.51 |
| 05/09 | 1,234 | 1,244 | 1,213 | 1,230 | -0.57% | 187,800 | 362億702万 | -1.68% | 280.67 | 4.54 |
| 05/08 | 1,235 | 1,270 | 1,227 | 1,237 | -1.36% | 245,400 | 364億1307万 | -1.43% | 282.27 | 4.57 |
| 05/07 | 1,202 | 1,269 | 1,202 | 1,254 | +6.27% | 394,500 | 369億1349万 | -0.48% | 286.15 | 4.63 |
| 05/02 | 1,190 | 1,205 | 1,173 | 1,180 | -0.42% | 206,900 | 346億9117万 | -6.57% | 269.26 | 4.36 |
| 05/01 | 1,169 | 1,205 | 1,162 | 1,185 | -0.5% | 216,100 | 348億3817万 | -6.62% | 270.4 | 4.38 |
| 04/30 | 1,214 | 1,215 | 1,179 | 1,191 | -0.08% | 242,400 | 350億1456万 | -6.51% | 271.77 | 4.4 |
| 04/26 | 1,190 | 1,197 | 1,159 | 1,192 | -1.24% | 289,200 | 350億4396万 | -6.88% | 272 | 4.4 |
| 04/25 | 1,225 | 1,234 | 1,198 | 1,207 | -1.31% | 243,900 | 354億8495万 | -6.22% | 275.42 | 4.46 |
| 04/24 | 1,231 | 1,245 | 1,221 | 1,223 | +0.25% | 158,500 | 359億5534万 | -5.49% | 279.08 | 4.52 |
| 04/23 | 1,261 | 1,267 | 1,219 | 1,220 | -2.56% | 257,600 | 358億6714万 | -6.15% | 278.39 | 4.5 |
| 04/22 | 1,216 | 1,252 | 1,206 | 1,252 | +2.96% | 252,600 | 368億792万 | -4.21% | 285.69 | 4.62 |
| 04/19 | 1,250 | 1,251 | 1,209 | 1,216 | -3.8% | 334,000 | 357億4955万 | -7.39% | 277.48 | 4.49 |
| 04/18 | 1,233 | 1,275 | 1,220 | 1,264 | +2.93% | 262,600 | 371億6071万 | -4.17% | 288.43 | 4.67 |
| 04/17 | 1,249 | 1,249 | 1,189 | 1,228 | -0.81% | 257,000 | 361億234万 | -7.18% | 280.22 | 4.53 |
| 04/16 | 1,225 | 1,244 | 1,204 | 1,238 | -1.2% | 257,900 | 363億9633万 | -6.85% | 282.5 | 4.57 |
| 04/15 | 1,233 | 1,261 | 1,226 | 1,253 | -1.18% | 210,900 | 368億3732万 | -6% | 285.92 | 4.63 |
| 04/12 | 1,274 | 1,295 | 1,254 | 1,268 | +0.24% | 244,900 | 372億7831万 | -5.09% | 289.34 | 4.68 |
| 04/11 | 1,299 | 1,299 | 1,257 | 1,265 | -3.58% | 304,400 | 371億9011万 | -5.53% | 288.66 | 4.67 |
| 04/10 | 1,366 | 1,366 | 1,312 | 1,312 | -2.89% | 221,000 | 385億7188万 | -2.31% | 299.38 | 4.84 |
| 04/09 | 1,328 | 1,353 | 1,299 | 1,351 | +2.04% | 286,000 | 397億1845万 | +0.52% | 308.28 | 4.99 |
| 04/08 | 1,308 | 1,327 | 1,285 | 1,324 | +3.52% | 341,900 | 389億2467万 | -1.49% | 302.12 | 4.89 |
| 04/05 | 1,289 | 1,291 | 1,274 | 1,279 | -2.74% | 325,500 | 376億170万 | -4.91% | 291.85 | 4.72 |
| 04/04 | 1,299 | 1,320 | 1,281 | 1,315 | +1.08% | 444,600 | 386億6008万 | -2.52% | 300.07 | 4.86 |
| 04/03 | 1,257 | 1,303 | 1,246 | 1,301 | +1.8% | 537,100 | 382億4849万 | -3.84% | 296.87 | 4.8 |
| 04/02 | 1,325 | 1,325 | 1,271 | 1,278 | -4.7% | 557,300 | 375億7230万 | -6.03% | 291.63 | 4.72 |
| 04/01 | 1,372 | 1,375 | 1,339 | 1,341 | -0.74% | 283,100 | 394億2446万 | -1.76% | 306 | 4.95 |
| 03/29 | 1,322 | 1,355 | 1,314 | 1,351 | +1.05% | 326,800 | 397億1845万 | -1.31% | 308.28 | 4.99 |
| 03/28 | 1,320 | 1,337 | 1,316 | 1,337 | +0.91% | 290,700 | 393億686万 | -2.62% | 305.09 | 4.94 |
| 03/27 | 1,335 | 1,339 | 1,322 | 1,325 | -0.45% | 215,300 | 389億5407万 | -3.99% | 302.35 | 4.89 |
| 03/26 | 1,322 | 1,347 | 1,319 | 1,331 | -0.52% | 198,200 | 391億3047万 | -3.97% | 303.72 | 4.91 |
| 03/25 | 1,390 | 1,410 | 1,335 | 1,338 | -2.12% | 316,700 | 393億3626万 | -4.15% | 305.32 | 4.94 |
| 03/22 | 1,350 | 1,371 | 1,329 | 1,367 | -0.58% | 427,300 | 401億8884万 | -2.91% | 311.93 | 5.05 |
| 03/21 | 1,406 | 1,420 | 1,375 | 1,375 | -0.36% | 370,400 | 404億2404万 | -2.83% | 313.76 | 5.08 |
| 03/19 | 1,381 | 1,413 | 1,352 | 1,380 | +0.07% | 407,100 | 405億7103万 | -3.16% | 314.9 | 5.1 |
| 03/18 | 1,385 | 1,392 | 1,338 | 1,379 | -1.29% | 540,500 | 405億4163万 | -3.77% | 314.67 | 5.09 |
| 03/15 | 1,356 | 1,407 | 1,343 | 1,397 | +1.97% | 452,100 | 410億7082万 | -2.92% | 318.78 | 5.16 |
| 03/14 | 1,388 | 1,399 | 1,369 | 1,370 | -0.22% | 341,600 | 402億7704万 | -5.19% | 312.62 | 5.06 |
| 03/13 | 1,387 | 1,387 | 1,351 | 1,373 | +0.59% | 352,900 | 403億6524万 | -5.51% | 313.3 | 5.07 |
| 03/12 | 1,320 | 1,369 | 1,293 | 1,365 | +1.94% | 515,600 | 401億3004万 | -6.51% | 311.48 | 5.04 |
| 03/11 | 1,313 | 1,349 | 1,288 | 1,339 | +0.37% | 593,000 | 393億6566万 | -8.73% | 305.55 | 4.94 |
| 03/08 | 1,325 | 1,378 | 1,324 | 1,334 | -0.15% | 564,300 | 392億1866万 | -9.68% | 304.4 | 4.93 |
| 03/07 | 1,369 | 1,374 | 1,330 | 1,336 | -2.34% | 583,800 | 392億7746万 | -10.28% | 304.86 | 4.93 |
| 03/06 | 1,328 | 1,394 | 1,316 | 1,368 | +2.55% | 613,900 | 402億1824万 | -8.8% | 312.16 | 5.05 |
| 03/05 | 1,318 | 1,349 | 1,298 | 1,334 | -2.06% | 635,200 | 392億1866万 | -11.71% | 304.4 | 4.93 |
| 03/04 | 1,364 | 1,438 | 1,355 | 1,362 | +1.72% | 923,400 | 400億4184万 | -10.63% | 310.79 | 5.03 |
| 03/01 | 1,384 | 1,412 | 1,333 | 1,339 | -3.25% | 792,400 | 393億6566万 | -12.88% | 305.55 | 4.94 |
| 02/29 | 1,425 | 1,425 | 1,375 | 1,384 | -1.77% | 843,500 | 406億8863万 | -10.77% | 315.81 | 5.11 |
| 02/28 | 1,491 | 1,507 | 1,409 | 1,409 | -4.73% | 914,000 | 414億2361万 | -9.91% | 321.52 | 5.2 |
| 02/27 | 1,426 | 1,479 | 1,408 | 1,479 | +4.01% | 739,400 | 434億8156万 | -5.8% | 337.49 | 5.46 |
| 02/26 | 1,428 | 1,452 | 1,398 | 1,422 | -0.84% | 662,100 | 418億580万 | -9.37% | 324.48 | 5.25 |
| 02/22 | 1,474 | 1,502 | 1,425 | 1,434 | -0.83% | 743,600 | 421億5859万 | -8.6% | 327.22 | 5.3 |
| 02/21 | 1,483 | 1,491 | 1,427 | 1,446 | -4.81% | 1,115,400 | 425億1139万 | -7.78% | 329.96 | 5.34 |
| 02/20 | 1,479 | 1,564 | 1,473 | 1,519 | +4.04% | 1,415,200 | 446億5753万 | -3.19% | 346.62 | 5.61 |
| 02/19 | 1,577 | 1,585 | 1,436 | 1,460 | -7.83% | 2,003,900 | 429億2298万 | -7.07% | 333.16 | 5.39 |
| 02/16 | 1,704 | 1,704 | 1,544 | 1,584 | -4.12% | 1,544,300 | 465億6849万 | +0.57% | 361.45 | 5.85 |
| 02/15 | 1,707 | 1,779 | 1,645 | 1,652 | +6.79% | 2,129,600 | 485億6764万 | +4.56% | 376.97 | 6.1 |
| 02/14 | 1,580 | 1,593 | 1,511 | 1,547 | -3.73% | 1,125,500 | 454億8072万 | -2.27% | 353.01 | 5.71 |
| 02/13 | 1,612 | 1,632 | 1,579 | 1,607 | +0.88% | 640,400 | 472億4467万 | +1.07% | 366.7 | 5.93 |
| 02/09 | 1,528 | 1,623 | 1,526 | 1,593 | +3.91% | 767,100 | 468億3308万 | +0.06% | 363.51 | 5.88 |
| 02/08 | 1,526 | 1,562 | 1,501 | 1,533 | -0.45% | 461,600 | 450億6912万 | -4.13% | 349.81 | 5.66 |
| 02/07 | 1,558 | 1,559 | 1,507 | 1,540 | -1.35% | 641,500 | 452億7492万 | -4.41% | 351.41 | 5.69 |
| 02/06 | 1,561 | 1,577 | 1,528 | 1,561 | -0.13% | 518,600 | 458億9231万 | -3.88% | 356.2 | 5.76 |
| 02/05 | 1,526 | 1,594 | 1,518 | 1,563 | +1.76% | 673,900 | 459億5110万 | -4.46% | 356.66 | 5.77 |
| 02/02 | 1,585 | 1,587 | 1,526 | 1,536 | -3.09% | 635,200 | 451億5732万 | -6.8% | 350.5 | 5.67 |
| 02/01 | 1,595 | 1,626 | 1,574 | 1,585 | -2.94% | 595,500 | 465億9789万 | -4.58% | 361.68 | 5.85 |
| 01/31 | 1,600 | 1,644 | 1,586 | 1,633 | +1.37% | 502,800 | 480億906万 | -2.1% | 372.63 | 6.03 |
| 01/30 | 1,646 | 1,653 | 1,606 | 1,611 | -2.3% | 523,500 | 473億6227万 | -3.59% | 367.61 | 5.95 |
| 01/29 | 1,645 | 1,664 | 1,621 | 1,649 | +0.3% | 558,000 | 484億7944万 | -1.79% | 376.28 | 6.09 |
| 01/26 | 1,656 | 1,677 | 1,634 | 1,644 | -2.72% | 474,400 | 483億3245万 | -2.55% | 375.14 | 6.07 |
| 01/25 | 1,691 | 1,702 | 1,647 | 1,690 | -0.82% | 532,200 | 496億8482万 | -0.12% | 385.64 | 6.24 |
| 01/24 | 1,715 | 1,718 | 1,671 | 1,704 | +0.77% | 767,900 | 500億9641万 | +0.47% | 388.83 | 6.29 |
| 01/23 | 1,578 | 1,719 | 1,569 | 1,691 | +8.19% | 1,506,200 | 497億1421万 | -0.41% | 385.87 | 6.24 |
| 01/22 | 1,500 | 1,587 | 1,464 | 1,563 | +7.2% | 834,300 | 457億2603万 | -8.06% | 356.66 | 5.77 |
| 01/19 | 1,434 | 1,506 | 1,430 | 1,458 | +3.4% | 811,000 | 426億5423万 | -14.59% | 332.7 | 5.38 |
| 01/18 | 1,418 | 1,429 | 1,395 | 1,410 | -0.91% | 648,200 | 412億4997万 | -17.98% | 321.75 | 5.21 |
| 01/17 | 1,486 | 1,490 | 1,417 | 1,423 | -2.6% | 730,600 | 416億3029万 | -17.89% | 324.71 | 5.25 |
| 01/16 | 1,543 | 1,547 | 1,461 | 1,461 | -6.7% | 822,900 | 427億4199万 | -16.47% | 333.38 | 5.39 |
| 01/15 | 1,541 | 1,573 | 1,488 | 1,566 | -0.63% | 764,300 | 458億1380万 | -11.27% | 357.34 | 5.78 |
| 01/12 | 1,680 | 1,681 | 1,555 | 1,576 | -7.02% | 1,270,300 | 461億635万 | -11.31% | 359.63 | 5.82 |
| 01/11 | 1,734 | 1,758 | 1,693 | 1,695 | -2.25% | 445,300 | 495億8773万 | -5.2% | 386.78 | 6.26 |
| 01/10 | 1,736 | 1,771 | 1,717 | 1,734 | -0.12% | 261,500 | 507億2869万 | -3.24% | 395.68 | 6.4 |
| 01/09 | 1,681 | 1,750 | 1,680 | 1,736 | +5.08% | 651,600 | 507億8720万 | -3.5% | 396.14 | 6.41 |
| 01/05 | 1,735 | 1,735 | 1,652 | 1,652 | -6.82% | 774,300 | 483億2975万 | -8.58% | 376.97 | 6.1 |
| 01/04 | 1,753 | 1,805 | 1,741 | 1,773 | -2.37% | 344,200 | 518億6965万 | -2.42% | 404.58 | 6.55 |
| 2023 | ||||||||||
| 12/29 | 1,871 | 1,876 | 1,807 | 1,816 | -2.94% | 314,200 | 531億2762万 | -0.27% | 411.84 | 6.66 |
| 12/28 | 1,894 | 1,913 | 1,837 | 1,871 | -0.05% | 303,300 | 547億3667万 | +2.63% | 424.31 | 6.87 |
| 12/27 | 1,835 | 1,889 | 1,805 | 1,872 | +1.63% | 480,000 | 547億6592万 | +2.69% | 424.54 | 6.87 |
| 12/26 | 1,887 | 1,928 | 1,835 | 1,842 | -1.92% | 559,200 | 538億8826万 | +1.15% | 417.74 | 6.76 |
| 12/25 | 1,763 | 1,886 | 1,755 | 1,878 | +7.93% | 611,100 | 549億4145万 | +3.3% | 425.9 | 6.89 |
| 12/22 | 1,715 | 1,747 | 1,698 | 1,740 | +0.87% | 308,600 | 509億422万 | -3.71% | 394.6 | 6.39 |
| 12/21 | 1,773 | 1,792 | 1,723 | 1,725 | -4.85% | 477,600 | 504億6539万 | -4.49% | 391.2 | 6.33 |
| 12/20 | 1,855 | 1,882 | 1,810 | 1,813 | -1.52% | 489,900 | 530億3986万 | +0.39% | 411.16 | 6.65 |
| 12/19 | 1,765 | 1,843 | 1,756 | 1,841 | +3.31% | 416,200 | 538億5901万 | +2.85% | 417.51 | 6.76 |
| 12/18 | 1,769 | 1,827 | 1,756 | 1,782 | +0.85% | 457,500 | 521億3294万 | +0.51% | 404.13 | 6.54 |
| 12/15 | 1,776 | 1,784 | 1,737 | 1,767 | 0% | 343,600 | 516億9411万 | +0.51% | 400.73 | 6.48 |
| 12/14 | 1,800 | 1,808 | 1,717 | 1,767 | +1.55% | 463,800 | 516億9411万 | +1.38% | 400.73 | 6.48 |
| 12/13 | 1,712 | 1,764 | 1,712 | 1,740 | 0% | 306,000 | 509億422万 | +0.64% | 394.6 | 6.39 |
| 12/12 | 1,748 | 1,765 | 1,711 | 1,740 | -0.4% | 426,300 | 509億422万 | +1.46% | 394.6 | 6.39 |
| 12/11 | 1,763 | 1,789 | 1,737 | 1,747 | -1.85% | 509,400 | 511億901万 | +2.58% | 396.19 | 6.41 |
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 12月期 | 2,100 9/25 | 1,392 10/15 | 6,875,300 9/20 | 521億4510万 | 345億6475万 | +22.86% 11/27 | -12.43% 10/31 |
| 2020年 12月期 | 4,225 10/2 | 985 3/23 | 2,490,600 6/18 | 1124億7203万 | 257億7114万 | +38.33% 6/24 | -32.49% 3/16 |
| 2021年 12月期 | 4,870 2/19 | 1,944 12/30 | 3,022,600 2/16 | 1313億786万 | 553億7115万 | +40.54% 2/17 | -33.13% 12/2 |
| 2022年 12月期 | 2,543 9/16 | 753 2/24 | 6,583,800 8/16 | 733億223万 | 216億6388万 | +45.23% 8/16 | -31.75% 2/24 |
| 2023年 12月期 | 2,827 3/3 | 1,224 11/1 | 3,408,000 2/15 | 824億3843万 | 358億848万 | +31.98% 11/22 | -17.96% 1/18 |
| 最新 | 1,222 2024/5/10 | 257,800 | 359億7152万 | -2.08% 1,248 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 108%（2.08倍）
- 2021/12/30 vs 2020/12/30
- -42%（0.58倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/05/10 vs 2023/12/29
- -33%（0.67倍）
- 過去安値
753円（2022/02/24） - 62%（1.62倍）
1,222円（5/10）