株価チャート
株価
5/17
- 前日 (5/16)
- 1,385
- 始値
- 1,365
- 高値
- 1,419
- 安値
- 1,365
- 終値 +1.16%
- 1,401
- 出来高 -76.22%
- 3,900
乖離率
- 株価（5日）
移動平均値 - -2.91%
1,443 - 株価（25日）
移動平均値 - -7.71%
1,518 - 出来高（5日）
移動平均値 - -70.63%
13,280
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 | 1,365 | 1,419 | 1,365 | 1,401 | +1.16% | 3,900 | 55億3535万 | -7.71% | 15.88 | 3.01 |
| 05/16 | 1,350 | 1,390 | 1,350 | 1,385 | -0.43% | 16,400 | 54億7213万 | -9% | 15.7 | 2.98 |
| 05/15 | 1,353 | 1,444 | 1,321 | 1,391 | -9.08% | 32,400 | 54億9584万 | -8.91% | 15.77 | 2.99 |
| 05/14 | 1,510 | 1,549 | 1,502 | 1,530 | +1.53% | 8,700 | 60億4503万 | -0.07% | 17.35 | 3.29 |
| 05/13 | 1,534 | 1,534 | 1,507 | 1,507 | -1.82% | 5,000 | 59億5415万 | -1.31% | 17.09 | 3.24 |
| 05/10 | 1,545 | 1,545 | 1,521 | 1,535 | -1.35% | 4,900 | 60億6478万 | +0.79% | 17.4 | 3.3 |
| 05/09 | 1,541 | 1,557 | 1,541 | 1,556 | +0.97% | 2,600 | 61億4775万 | +2.44% | 17.64 | 3.35 |
| 05/08 | 1,546 | 1,553 | 1,530 | 1,541 | -0.84% | 2,900 | 60億8849万 | +1.85% | 17.47 | 3.31 |
| 05/07 | 1,525 | 1,574 | 1,522 | 1,554 | +1.57% | 8,100 | 61億3985万 | +2.98% | 17.62 | 3.34 |
| 05/02 | 1,555 | 1,565 | 1,530 | 1,530 | -1.61% | 4,400 | 60億4503万 | +1.8% | 17.35 | 3.29 |
| 05/01 | 1,549 | 1,569 | 1,546 | 1,555 | -0.89% | 3,800 | 61億4380万 | +3.81% | 17.63 | 3.35 |
| 04/30 | 1,546 | 1,569 | 1,532 | 1,569 | +1.49% | 7,200 | 61億9911万 | +5.23% | 17.79 | 3.38 |
| 04/26 | 1,514 | 1,548 | 1,507 | 1,546 | +2.11% | 3,600 | 61億824万 | +4.18% | 17.53 | 3.33 |
| 04/25 | 1,547 | 1,547 | 1,514 | 1,514 | -1.5% | 2,200 | 59億8181万 | +2.51% | 17.17 | 3.26 |
| 04/24 | 1,565 | 1,565 | 1,518 | 1,537 | -0.32% | 4,900 | 60億7268万 | +4.56% | 17.43 | 3.31 |
| 04/23 | 1,586 | 1,588 | 1,542 | 1,542 | -2.77% | 2,700 | 60億9244万 | +5.62% | 17.48 | 3.32 |
| 04/22 | 1,501 | 1,588 | 1,501 | 1,586 | +5.66% | 9,800 | 62億6628万 | +9.53% | 17.98 | 3.41 |
| 04/19 | 1,586 | 1,586 | 1,501 | 1,501 | -5.42% | 11,500 | 59億3045万 | +4.6% | 17.02 | 3.23 |
| 04/18 | 1,529 | 1,600 | 1,520 | 1,587 | +4.89% | 18,100 | 62億7023万 | +11.13% | 17.99 | 3.41 |
| 04/17 | 1,545 | 1,547 | 1,499 | 1,513 | -1.05% | 4,300 | 59億7786万 | +6.77% | 17.15 | 3.25 |
| 04/16 | 1,500 | 1,529 | 1,498 | 1,529 | +1.39% | 8,100 | 60億4107万 | +8.44% | 17.34 | 3.29 |
| 04/15 | 1,499 | 1,550 | 1,470 | 1,508 | -1.44% | 10,700 | 59億5810万 | +7.48% | 17.1 | 3.24 |
| 04/12 | 1,515 | 1,540 | 1,480 | 1,530 | +2.68% | 11,100 | 60億4503万 | +9.52% | 17.35 | 3.29 |
| 04/11 | 1,511 | 1,519 | 1,485 | 1,490 | -1.39% | 5,000 | 58億8699万 | +7.04% | 16.89 | 3.21 |
| 04/10 | 1,529 | 1,540 | 1,511 | 1,511 | 0% | 6,100 | 59億6996万 | +8.86% | 17.13 | 3.25 |
| 04/09 | 1,528 | 1,528 | 1,481 | 1,511 | -0.2% | 6,400 | 59億6996万 | +9.26% | 17.13 | 3.25 |
| 04/08 | 1,569 | 1,570 | 1,508 | 1,514 | +2.85% | 21,700 | 59億8181万 | +9.95% | 17.17 | 3.26 |
| 04/05 | 1,436 | 1,475 | 1,436 | 1,472 | +2.58% | 15,700 | 58億1587万 | +7.29% | 16.69 | 3.17 |
| 04/04 | 1,430 | 1,444 | 1,390 | 1,435 | +1.06% | 8,100 | 56億6968万 | +4.82% | 16.27 | 3.09 |
| 04/03 | 1,400 | 1,420 | 1,380 | 1,420 | +0.07% | 8,500 | 56億1042万 | +3.88% | 16.1 | 3.05 |
| 04/02 | 1,419 | 1,436 | 1,394 | 1,419 | 0% | 8,000 | 56億646万 | +3.88% | 16.09 | 3.05 |
| 04/01 | 1,420 | 1,436 | 1,340 | 1,419 | -0.21% | 13,300 | 56億646万 | +3.96% | 16.09 | 3.05 |
| 03/29 | 1,417 | 1,433 | 1,417 | 1,422 | +0.42% | 9,600 | 56億1832万 | +4.33% | 16.12 | 3.06 |
| 03/28 | 1,407 | 1,416 | 1,391 | 1,416 | +1.43% | 4,100 | 55億9461万 | +3.96% | 16.05 | 3.05 |
| 03/27 | 1,399 | 1,412 | 1,382 | 1,396 | -0.07% | 7,800 | 55億1559万 | +2.5% | 15.83 | 3 |
| 03/26 | 1,405 | 1,418 | 1,395 | 1,397 | +0.36% | 9,400 | 55億1954万 | +2.72% | 15.84 | 3.01 |
| 03/25 | 1,427 | 1,427 | 1,380 | 1,392 | +2.28% | 23,700 | 54億9979万 | +2.73% | 15.78 | 2.99 |
| 03/22 | 1,345 | 1,368 | 1,320 | 1,361 | +1.95% | 11,400 | 53億7731万 | +0.81% | 15.43 | 2.93 |
| 03/21 | 1,344 | 1,344 | 1,303 | 1,335 | +3.33% | 14,600 | 52億7458万 | -0.67% | 15.14 | 2.87 |
| 03/19 | 1,260 | 1,315 | 1,259 | 1,292 | +3.19% | 16,100 | 51億469万 | -3.37% | 14.65 | 2.78 |
| 03/18 | 1,251 | 1,267 | 1,245 | 1,252 | +0.24% | 14,600 | 49億4665万 | -5.86% | 14.19 | 2.69 |
| 03/15 | 1,303 | 1,310 | 1,235 | 1,249 | -5.38% | 30,500 | 49億3479万 | -5.74% | 14.16 | 2.69 |
| 03/14 | 1,329 | 1,329 | 1,303 | 1,320 | -0.53% | 7,900 | 52億1532万 | -0.08% | 14.97 | 2.84 |
| 03/13 | 1,343 | 1,355 | 1,327 | 1,327 | -0.97% | 3,700 | 52億4297万 | +0.99% | 15.05 | 2.85 |
| 03/12 | 1,335 | 1,366 | 1,323 | 1,340 | +0.3% | 13,400 | 52億9434万 | +2.52% | 15.19 | 2.88 |
| 03/11 | 1,365 | 1,384 | 1,331 | 1,336 | -2.55% | 10,800 | 52億7853万 | +2.77% | 15.15 | 2.87 |
| 03/08 | 1,382 | 1,402 | 1,371 | 1,371 | -2.07% | 8,600 | 54億1682万 | +5.95% | 15.54 | 2.95 |
| 03/07 | 1,400 | 1,403 | 1,366 | 1,400 | +0.43% | 12,600 | 55億3140万 | +8.78% | 15.87 | 3.01 |
| 03/06 | 1,368 | 1,399 | 1,368 | 1,394 | +0.87% | 4,600 | 55億769万 | +8.99% | 15.8 | 3 |
| 03/05 | 1,372 | 1,382 | 1,350 | 1,382 | +0.73% | 8,800 | 54億6028万 | +8.73% | 15.67 | 2.97 |
| 03/04 | 1,380 | 1,398 | 1,370 | 1,372 | 0% | 12,000 | 54億2077万 | +8.63% | 15.56 | 2.95 |
| 03/01 | 1,369 | 1,390 | 1,369 | 1,372 | -1.65% | 9,700 | 54億2077万 | +9.24% | 15.56 | 2.95 |
| 02/29 | 1,400 | 1,400 | 1,350 | 1,395 | -0.5% | 12,600 | 55億1164万 | +11.6% | 15.82 | 3 |
| 02/28 | 1,401 | 1,402 | 1,380 | 1,402 | +0.29% | 12,900 | 55億3930万 | +12.79% | 15.9 | 3.02 |
| 02/27 | 1,390 | 1,412 | 1,375 | 1,398 | +1.23% | 17,000 | 55億2349万 | +13.29% | 15.85 | 3.01 |
| 02/26 | 1,395 | 1,400 | 1,366 | 1,381 | +0.29% | 11,100 | 54億5633万 | +12.73% | 15.66 | 2.97 |
| 02/22 | 1,430 | 1,430 | 1,352 | 1,377 | -1.64% | 18,000 | 54億4052万 | +13.15% | 15.61 | 2.96 |
| 02/21 | 1,440 | 1,450 | 1,381 | 1,400 | -1.06% | 23,900 | 55億3140万 | +15.89% | 15.87 | 3.01 |
| 02/20 | 1,328 | 1,434 | 1,328 | 1,415 | +5.99% | 24,500 | 55億9066万 | +18.02% | 16.04 | 3.04 |
| 02/19 | 1,340 | 1,370 | 1,331 | 1,335 | +3.73% | 21,500 | 52億7458万 | +12.18% | 15.14 | 2.87 |
| 02/16 | 1,255 | 1,295 | 1,255 | 1,287 | +3.13% | 11,600 | 50億8493万 | +8.61% | 14.59 | 2.77 |
| 02/15 | 1,300 | 1,320 | 1,220 | 1,248 | +3.14% | 58,500 | 49億3084万 | +5.58% | 14.15 | 2.68 |
| 02/14 | 1,178 | 1,210 | 1,158 | 1,210 | +4.49% | 23,000 | 47億8071万 | +2.46% | 13.72 | 2.6 |
| 02/13 | 1,133 | 1,176 | 1,133 | 1,158 | +2.48% | 6,200 | 45億7525万 | -1.95% | 13.13 | 2.49 |
| 02/09 | 1,131 | 1,131 | 1,129 | 1,130 | -0.09% | 2,400 | 44億6463万 | -4.4% | 12.81 | 2.43 |
| 02/08 | 1,171 | 1,171 | 1,130 | 1,131 | -0.88% | 5,400 | 44億6858万 | -4.31% | 12.82 | 2.43 |
| 02/07 | 1,135 | 1,150 | 1,133 | 1,141 | -0.61% | 1,200 | 45億809万 | -3.47% | 12.94 | 2.45 |
| 02/06 | 1,153 | 1,153 | 1,130 | 1,148 | +0.26% | 3,400 | 45億3574万 | -2.79% | 13.02 | 2.47 |
| 02/05 | 1,157 | 1,158 | 1,122 | 1,145 | -2.14% | 7,600 | 45億2389万 | -3.05% | 12.98 | 2.46 |
| 02/02 | 1,187 | 1,189 | 1,170 | 1,170 | -1.43% | 1,700 | 46億2267万 | -0.93% | 13.27 | 2.52 |
| 02/01 | 1,200 | 1,200 | 1,180 | 1,187 | -1% | 6,000 | 46億8983万 | +0.59% | 13.46 | 2.55 |
| 01/31 | 1,200 | 1,200 | 1,189 | 1,199 | -0.08% | 1,300 | 47億3724万 | +1.7% | 13.59 | 2.58 |
| 01/30 | 1,199 | 1,217 | 1,192 | 1,200 | +1.27% | 5,200 | 47億4120万 | +2.04% | 13.61 | 2.58 |
| 01/29 | 1,182 | 1,185 | 1,175 | 1,185 | 0% | 5,700 | 46億8193万 | +1.02% | 13.44 | 2.55 |
| 01/26 | 1,211 | 1,211 | 1,183 | 1,185 | -2.23% | 1,900 | 46億8193万 | +1.11% | 13.44 | 2.55 |
| 01/25 | 1,218 | 1,218 | 1,185 | 1,212 | -0.16% | 3,700 | 47億8861万 | +3.41% | 13.74 | 2.61 |
| 01/24 | 1,215 | 1,215 | 1,203 | 1,214 | +0.33% | 4,100 | 47億9651万 | +4.12% | 13.76 | 2.61 |
| 01/23 | 1,196 | 1,210 | 1,189 | 1,210 | +1.34% | 3,500 | 47億8071万 | +4.4% | 13.72 | 2.6 |
| 01/22 | 1,180 | 1,217 | 1,160 | 1,194 | +2.05% | 11,700 | 47億698万 | +3.56% | 13.54 | 2.56 |
| 01/19 | 1,179 | 1,179 | 1,163 | 1,170 | -0.09% | 3,500 | 46億1237万 | +1.92% | 13.27 | 2.51 |
| 01/18 | 1,156 | 1,171 | 1,156 | 1,171 | +0.52% | 1,500 | 46億1631万 | +2.45% | 13.28 | 2.51 |
| 01/17 | 1,169 | 1,181 | 1,156 | 1,165 | -0.77% | 6,500 | 45億9266万 | +2.37% | 13.21 | 2.5 |
| 01/16 | 1,190 | 1,190 | 1,159 | 1,174 | -1.34% | 3,200 | 46億2814万 | +3.53% | 13.31 | 2.52 |
| 01/15 | 1,200 | 1,200 | 1,150 | 1,190 | -0.42% | 12,400 | 46億9121万 | +5.22% | 13.49 | 2.55 |
| 01/12 | 1,192 | 1,195 | 1,178 | 1,195 | -1.32% | 8,600 | 47億1092万 | +6.03% | 13.55 | 2.56 |
| 01/11 | 1,224 | 1,224 | 1,175 | 1,211 | -1.06% | 11,500 | 47億7400万 | +7.55% | 13.73 | 2.6 |
| 01/10 | 1,245 | 1,245 | 1,193 | 1,224 | -0.33% | 11,300 | 48億2525万 | +9.19% | 13.88 | 2.63 |
| 01/09 | 1,190 | 1,228 | 1,153 | 1,228 | +5.86% | 14,300 | 48億4102万 | +10.23% | 13.92 | 2.64 |
| 01/05 | 1,144 | 1,169 | 1,135 | 1,160 | +1.75% | 14,600 | 45億7295万 | +4.88% | 13.15 | 2.49 |
| 01/04 | 1,110 | 1,141 | 1,110 | 1,140 | +1.42% | 7,300 | 44億9410万 | +3.64% | 12.93 | 2.45 |
| 2023 | ||||||||||
| 12/29 | 1,132 | 1,141 | 1,113 | 1,124 | +0.27% | 4,400 | 44億3103万 | +2.65% | 14.39 | 2.38 |
| 12/28 | 1,125 | 1,140 | 1,109 | 1,121 | -1.75% | 7,400 | 44億1920万 | +2.75% | 14.35 | 2.38 |
| 12/27 | 1,144 | 1,158 | 1,125 | 1,141 | -0.26% | 26,000 | 44億9805万 | +5.06% | 14.61 | 2.42 |
| 12/26 | 1,153 | 1,155 | 1,140 | 1,144 | -1.38% | 8,000 | 45億987万 | +5.83% | 14.65 | 2.43 |
| 12/25 | 1,186 | 1,186 | 1,159 | 1,160 | +0.35% | 8,200 | 45億7295万 | +7.81% | 14.85 | 2.46 |
| 12/22 | 1,135 | 1,167 | 1,135 | 1,156 | +2.48% | 4,400 | 45億5718万 | +8.04% | 14.8 | 2.45 |
| 12/21 | 1,114 | 1,137 | 1,105 | 1,128 | 0% | 4,800 | 44億4680万 | +6.02% | 14.44 | 2.39 |
| 12/20 | 1,149 | 1,161 | 1,128 | 1,128 | -2.93% | 15,100 | 44億4680万 | +6.52% | 14.44 | 2.39 |
| 12/19 | 1,140 | 1,174 | 1,124 | 1,162 | -2.11% | 20,700 | 45億8083万 | +10.25% | 14.88 | 2.46 |
| 12/18 | 1,070 | 1,250 | 1,070 | 1,187 | +12.51% | 111,100 | 46億7939万 | +13.26% | 15.2 | 2.52 |
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 | 2,288 4,575 12/20 | 1,417 2,833 12/30 | 4,105,000 2,052,500 12/20 | 83億591万 | 51億4331万 | - | -17.45% 2/3 |
| 2020年 12月期 | 2,490 10/15 | 470 940 3/30 940 3/23 | 774,400 10/15 | 90億7007万 | 17億657万 | +51.17% 4/9 | -49.04% 3/13 |
| 2021年 12月期 | 2,077 11/22 | 1,153 3/5 | 193,000 1/5 | 76億8157万 | 42億637万 | +27.15% 11/22 | -21.13% 1/25 |
| 2022年 12月期 | 1,750 1/4 | 951 2/24 | 68,400 2/15 | 64億7220万 | 35億3505万 | +14.23% 4/4 | -19.28% 2/24 |
| 2023年 12月期 | 1,271 1/24 | 940 5/16 | 111,100 12/18 | 50億367万 | 37億59万 | +13.24% 12/18 | -14.89% 5/16 |
| 最新 | 1,401 2024/5/17 | 3,900 | 55億3535万 | -7.71% 1,518 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -8%（0.92倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/05/17 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
470円（2020/03/30） - 198%（2.98倍）
1,401円（5/17）