株価チャート
株価
5/2
- 前日 (5/1)
- 70
- 始値
- 69
- 高値
- 71
- 安値
- 69
- 終値 +1.43%
- 71
- 出来高 +232.17%
- 151,800
乖離率
- 株価(5日)
移動平均値 - +1.43%
70 - 株価(25日)
移動平均値 - -1.39%
72 - 出来高(5日)
移動平均値 - +104.47%
74,240
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 69 | 71 | 69 | 71 | +1.43% | 151,800 | 39億9717万 | -1.39% | - | 1.51 |
05/01 | 69 | 70 | 69 | 70 | 0% | 45,700 | 39億4087万 | -4.11% | - | 1.49 |
04/30 | 69 | 70 | 68 | 70 | 0% | 59,100 | 39億4087万 | -4.11% | - | 1.49 |
04/26 | 69 | 70 | 68 | 70 | 0% | 38,600 | 39億4087万 | -4.11% | - | 1.49 |
04/25 | 70 | 70 | 68 | 70 | 0% | 76,000 | 39億4087万 | -5.41% | - | 1.49 |
04/24 | 69 | 71 | 68 | 70 | 0% | 97,500 | 39億4087万 | -5.41% | - | 1.49 |
04/23 | 68 | 70 | 68 | 70 | +1.45% | 98,600 | 39億4087万 | -6.67% | - | 1.49 |
04/22 | 68 | 69 | 68 | 69 | +1.47% | 69,500 | 38億8238万 | -8% | - | 1.47 |
04/19 | 70 | 71 | 67 | 68 | -4.23% | 358,200 | 38億2612万 | -9.33% | - | 1.45 |
04/18 | 69 | 72 | 69 | 71 | +2.9% | 194,000 | 39億9492万 | -6.58% | - | 1.51 |
04/17 | 71 | 72 | 68 | 69 | -2.82% | 433,600 | 38億8238万 | -9.21% | - | 1.47 |
04/16 | 72 | 73 | 71 | 71 | -2.74% | 378,400 | 39億9492万 | -7.79% | - | 1.51 |
04/15 | 74 | 74 | 72 | 73 | -1.35% | 154,200 | 41億745万 | -5.19% | - | 1.55 |
04/12 | 74 | 75 | 74 | 74 | -1.33% | 70,500 | 41億6372万 | -5.13% | - | 1.57 |
04/11 | 75 | 75 | 73 | 75 | 0% | 181,000 | 42億1998万 | -3.85% | - | 1.6 |
04/10 | 75 | 76 | 74 | 75 | +1.35% | 44,700 | 42億1998万 | -3.85% | - | 1.6 |
04/09 | 73 | 76 | 73 | 74 | +1.37% | 153,400 | 41億4866万 | -6.33% | - | 1.57 |
04/08 | 75 | 75 | 73 | 73 | -2.67% | 178,400 | 41億745万 | -7.59% | - | 1.55 |
04/05 | 74 | 75 | 72 | 75 | +2.74% | 245,300 | 42億1998万 | -5.06% | - | 1.6 |
04/04 | 74 | 75 | 73 | 73 | 0% | 160,600 | 41億745万 | -8.75% | - | 1.55 |
04/03 | 75 | 75 | 73 | 73 | -2.67% | 345,500 | 41億745万 | -9.88% | - | 1.55 |
04/02 | 76 | 76 | 75 | 75 | -1.32% | 241,700 | 42億1998万 | -7.41% | - | 1.6 |
04/01 | 77 | 78 | 76 | 76 | -1.3% | 104,500 | 42億7625万 | -7.32% | - | 1.62 |
03/29 | 77 | 78 | 76 | 77 | 0% | 173,200 | 43億3251万 | -6.1% | - | 1.64 |
03/28 | 78 | 79 | 77 | 77 | 0% | 90,000 | 43億3251万 | -6.1% | - | 1.64 |
03/27 | 78 | 79 | 77 | 77 | 0% | 136,500 | 43億3251万 | -6.1% | - | 1.64 |
03/26 | 81 | 81 | 76 | 77 | -4.94% | 546,400 | 43億3251万 | -6.1% | - | 1.64 |
03/25 | 80 | 82 | 80 | 81 | +1.25% | 192,100 | 45億5758万 | -1.22% | - | 1.72 |
03/22 | 82 | 83 | 79 | 80 | -1.23% | 577,600 | 45億131万 | -2.44% | - | 1.7 |
03/21 | 83 | 83 | 81 | 81 | -1.22% | 100,600 | 45億4110万 | -1.22% | - | 1.72 |
03/19 | 81 | 82 | 79 | 82 | +2.5% | 169,400 | 45億9716万 | 0% | - | 1.74 |
03/18 | 81 | 81 | 80 | 80 | +1.27% | 262,400 | 44億8503万 | -1.23% | - | 1.7 |
03/15 | 79 | 80 | 77 | 79 | -1.25% | 538,900 | 44億2897万 | -2.47% | - | 1.68 |
03/14 | 80 | 81 | 79 | 80 | 0% | 136,300 | 44億8503万 | -1.23% | - | 1.7 |
03/13 | 81 | 82 | 79 | 80 | -1.23% | 144,000 | 44億8503万 | -1.23% | - | 1.7 |
03/12 | 81 | 82 | 79 | 81 | 0% | 160,300 | 45億4110万 | 0% | - | 1.72 |
03/11 | 83 | 83 | 81 | 81 | -3.57% | 190,300 | 45億4110万 | 0% | - | 1.72 |
03/08 | 82 | 84 | 81 | 84 | +2.44% | 151,000 | 47億929万 | +5% | - | 1.79 |
03/07 | 83 | 85 | 81 | 82 | -2.38% | 381,900 | 45億9716万 | +2.5% | - | 1.74 |
03/06 | 82 | 84 | 82 | 84 | +1.2% | 230,300 | 47億929万 | +5% | - | 1.79 |
03/05 | 83 | 85 | 81 | 83 | -2.35% | 441,000 | 46億5322万 | +3.75% | - | 1.77 |
03/04 | 88 | 88 | 83 | 85 | +1.19% | 562,000 | 47億6535万 | +6.25% | - | 1.81 |
03/01 | 89 | 89 | 84 | 84 | -5.62% | 755,200 | 47億929万 | +6.33% | - | 1.79 |
02/29 | 94 | 101 | 88 | 89 | -2.2% | 3,201,900 | 49億8960万 | +12.66% | - | 1.89 |
02/28 | 90 | 92 | 89 | 91 | +2.25% | 574,400 | 51億173万 | +15.19% | - | 1.94 |
02/27 | 85 | 90 | 84 | 89 | +7.23% | 513,300 | 49億8960万 | +14.1% | - | 1.89 |
02/26 | 80 | 84 | 79 | 83 | +3.75% | 454,700 | 46億5322万 | +6.41% | - | 1.77 |
02/22 | 81 | 83 | 78 | 80 | -4.76% | 1,351,700 | 44億8503万 | +3.9% | - | 1.7 |
02/21 | 81 | 104 | 81 | 84 | +2.44% | 8,947,200 | 47億929万 | +9.09% | - | 1.79 |
02/20 | 80 | 85 | 78 | 82 | +2.5% | 667,500 | 45億9716万 | +6.49% | - | 1.74 |
02/19 | 81 | 84 | 75 | 80 | +5.26% | 1,466,900 | 44億8503万 | +3.9% | - | 1.7 |
02/16 | 76 | 76 | 73 | 76 | +2.7% | 333,000 | 42億6078万 | -1.3% | - | 1.62 |
02/15 | 74 | 79 | 74 | 74 | -1.33% | 620,100 | 41億4866万 | -3.9% | - | 1.57 |
02/14 | 75 | 77 | 75 | 75 | -1.32% | 129,500 | 42億472万 | -2.6% | - | 1.6 |
02/13 | 75 | 76 | 75 | 76 | +1.33% | 280,600 | 42億6078万 | -1.3% | - | 1.62 |
02/09 | 74 | 75 | 73 | 75 | -1.32% | 257,600 | 42億472万 | -3.85% | - | 1.6 |
02/08 | 76 | 76 | 73 | 76 | 0% | 271,200 | 42億6078万 | -2.56% | - | 1.62 |
02/07 | 75 | 76 | 74 | 76 | +2.7% | 131,300 | 42億6078万 | -2.56% | - | 1.62 |
02/06 | 75 | 76 | 74 | 74 | -2.63% | 137,600 | 41億4866万 | -5.13% | - | 1.57 |
02/05 | 77 | 77 | 74 | 76 | -1.3% | 265,200 | 42億6078万 | -2.56% | - | 1.62 |
02/02 | 76 | 77 | 75 | 77 | +2.67% | 105,900 | 43億1685万 | -1.28% | - | 1.64 |
02/01 | 77 | 78 | 75 | 75 | -3.85% | 388,500 | 42億472万 | -3.85% | - | 1.6 |
01/31 | 78 | 79 | 76 | 78 | 0% | 292,700 | 43億7291万 | 0% | - | 1.66 |
01/30 | 79 | 79 | 77 | 78 | 0% | 231,800 | 43億7291万 | 0% | - | 1.66 |
01/29 | 79 | 79 | 78 | 78 | 0% | 76,000 | 43億7291万 | 0% | - | 1.66 |
01/26 | 79 | 80 | 78 | 78 | 0% | 104,100 | 43億7291万 | 0% | - | 1.66 |
01/25 | 79 | 80 | 78 | 78 | -1.27% | 109,000 | 43億7291万 | 0% | - | 1.66 |
01/24 | 80 | 81 | 79 | 79 | -1.25% | 153,100 | 44億2897万 | +1.28% | - | 1.68 |
01/23 | 80 | 82 | 79 | 80 | +2.56% | 270,400 | 44億8503万 | +2.56% | - | 1.7 |
01/22 | 77 | 80 | 77 | 78 | 0% | 173,300 | 43億7291万 | 0% | - | 1.66 |
01/19 | 77 | 78 | 75 | 78 | +2.63% | 354,600 | 43億7291万 | 0% | - | 1.66 |
01/18 | 75 | 78 | 75 | 76 | +1.33% | 120,100 | 42億6078万 | -2.56% | - | 1.62 |
01/17 | 78 | 79 | 75 | 75 | -2.6% | 267,600 | 42億472万 | -5.06% | - | 1.6 |
01/16 | 80 | 80 | 77 | 77 | -3.75% | 272,700 | 43億1685万 | -3.75% | - | 1.64 |
01/15 | 79 | 80 | 78 | 80 | +2.56% | 102,900 | 44億8503万 | -1.23% | - | 1.7 |
01/12 | 79 | 80 | 78 | 78 | -1.27% | 132,400 | 43億7291万 | -2.5% | - | 1.66 |
01/11 | 81 | 81 | 79 | 79 | -2.47% | 125,400 | 44億2897万 | -1.25% | - | 1.68 |
01/10 | 81 | 81 | 80 | 81 | 0% | 136,200 | 45億4110万 | +1.25% | - | 1.72 |
01/09 | 79 | 82 | 79 | 81 | +3.85% | 350,400 | 45億4110万 | +1.25% | - | 1.72 |
01/05 | 81 | 84 | 78 | 78 | -2.5% | 648,300 | 43億7291万 | -2.5% | - | 1.66 |
01/04 | 79 | 82 | 77 | 80 | 0% | 395,600 | 44億8503万 | 0% | - | 1.7 |
2023 | ||||||||||
12/29 | 78 | 84 | 77 | 80 | +3.9% | 608,200 | 44億8503万 | +1.27% | - | 1.69 |
12/28 | 77 | 78 | 75 | 77 | +2.67% | 230,500 | 43億1685万 | -2.53% | - | 1.63 |
12/27 | 73 | 77 | 73 | 75 | +1.35% | 506,800 | 42億472万 | -5.06% | - | 1.59 |
12/26 | 73 | 75 | 73 | 74 | +1.37% | 411,900 | 41億4866万 | -6.33% | - | 1.57 |
12/25 | 76 | 77 | 73 | 73 | -3.95% | 461,600 | 40億9259万 | -7.59% | - | 1.55 |
12/22 | 77 | 78 | 76 | 76 | -2.56% | 274,000 | 42億6078万 | -3.8% | - | 1.61 |
12/21 | 77 | 78 | 76 | 78 | 0% | 189,200 | 43億7291万 | -1.27% | - | 1.65 |
12/20 | 76 | 81 | 76 | 78 | +1.3% | 295,300 | 43億7291万 | -1.27% | - | 1.65 |
12/19 | 78 | 79 | 76 | 77 | -2.53% | 354,400 | 43億1685万 | -2.53% | - | 1.63 |
12/18 | 78 | 80 | 78 | 79 | 0% | 279,100 | 44億2897万 | 0% | - | 1.67 |
12/15 | 81 | 81 | 79 | 79 | -2.47% | 247,500 | 44億2897万 | +1.28% | - | 1.67 |
12/14 | 82 | 85 | 80 | 81 | -1.22% | 484,500 | 45億4110万 | +3.85% | - | 1.72 |
12/13 | 81 | 85 | 81 | 82 | +1.23% | 412,600 | 45億9716万 | +5.13% | - | 1.74 |
12/12 | 83 | 84 | 81 | 81 | -2.41% | 556,400 | 45億4110万 | +3.85% | - | 1.72 |
12/11 | 86 | 87 | 82 | 83 | -2.35% | 1,241,700 | 46億5322万 | +7.79% | - | 1.76 |
12/08 | 92 | 92 | 85 | 85 | -12.37% | 2,506,300 | 47億6535万 | +10.39% | - | 1.8 |
12/07 | 110 | 112 | 92 | 97 | -7.62% | 8,009,200 | 54億3810万 | +25.97% | - | 2.05 |
12/06 | 73 | 105 | 73 | 105 | +40% | 11,166,900 | 58億8661万 | +38.16% | - | 2.22 |
12/05 | 73 | 75 | 72 | 75 | +1.35% | 194,400 | 42億472万 | +1.35% | - | 1.59 |
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 | |
2016年 12月期 | 1,330 12/16 | 851 12/9 | 2,729,800 12/16 | 503億7734万 | 322億3392万 | +1.98% 1/13 | -3.95% 2/6 |
2017年 12月期 | 1,149 1/6 | 494 12/26 | 1,292,100 11/27 | 434億7772万 | 187億8623万 | +28.65% 1/15 | -13.63% 2/6 |
2018年 12月期 | 784 1/15 | 201 12/25 | 2,555,500 11/12 | 298億1459万 | 80億9065万 | +18.47% 11/5 | -29.72% 12/25 |
2019年 12月期 | 1,226 3/22 | 231 1/30 | 20,287,200 4/19 | 494億9217万 | 93億2428万 | +130.57% 3/20 | -34.24% 4/17 |
2020年 12月期 | 467 6/26 | 145 3/17 | 22,367,900 6/26 | 197億5558万 | 61億3396万 | +68.66% 4/17 | -35.73% 3/13 |
2021年 12月期 | 302 1/26 | 141 12/28 | 3,637,500 1/26 | 134億5669万 | 64億6649万 | +21.72% 1/24 | -12.44% 12/1 |
2022年 12月期 | 322 7/19 | 111 12/29 | 30,374,000 8/17 | 147億6746万 | 60億2821万 | +43.18% 6/14 | -43.67% 8/16 |
2023年 12月期 | 133 1/25 | 70 10/30 | 11,166,900 12/6 | 72億6480万 | 39億2440万 | +38.89% 12/6 | -12.69% 10/27 |
最新 | 71 2024/5/2 | 151,800 | 39億9717万 | -1.39% 72 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -45%(0.55倍)
- 2018/12/28 vs 2017/12/29
- -57%(0.43倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- -16%(0.84倍)
- 2021/12/30 vs 2020/12/30
- -40%(0.6倍)
- 2022/12/30 vs 2021/12/30
- -23%(0.77倍)
- 2023/12/29 vs 2022/12/30
- -30%(0.7倍)
- 2024/05/02 vs 2023/12/29
- -11%(0.89倍)
- 過去安値
70円(2023/10/30) - 1%(1.01倍)
71円(5/2)