株価チャート
株価
5/22
- 前日 (5/21)
- 619
- 始値
- 628
- 高値
- 633
- 安値
- 585
- 終値 +0.16%
- 620
- 出来高 +51.82%
- 171,100
乖離率
- 株価（5日）
移動平均値 - -1.12%
627 - 株価（25日）
移動平均値 - -4.32%
648 - 出来高（5日）
移動平均値 - +81.33%
94,360
2023/12/21～2024/05/22
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 | ||||||||||
| 05/22 | 628 | 633 | 585 | 620 | +0.16% | 171,100 | 132億3303万 | -4.32% | 19.23 | 2.28 |
| 05/21 | 631 | 633 | 610 | 619 | -2.52% | 112,700 | 132億1168万 | -4.62% | 19.2 | 2.28 |
| 05/20 | 634 | 643 | 626 | 635 | +1.44% | 59,100 | 135億5318万 | -2.46% | 19.69 | 2.33 |
| 05/17 | 630 | 638 | 626 | 626 | -1.57% | 65,300 | 133億6109万 | -3.99% | 19.41 | 2.3 |
| 05/16 | 656 | 656 | 627 | 636 | -3.05% | 63,600 | 135億7452万 | -2.75% | 19.72 | 2.34 |
| 05/15 | 629 | 656 | 620 | 656 | -6.02% | 227,500 | 140億140万 | +0.15% | 20.34 | 2.41 |
| 05/14 | 673 | 705 | 665 | 698 | +4.65% | 148,700 | 148億9783万 | +6.4% | 21.65 | 2.57 |
| 05/13 | 658 | 680 | 658 | 667 | +1.06% | 57,000 | 142億3618万 | +1.68% | 20.69 | 2.45 |
| 05/10 | 662 | 674 | 659 | 660 | -0.3% | 35,900 | 140億8677万 | +0.46% | 20.47 | 2.43 |
| 05/09 | 664 | 672 | 653 | 662 | -0.15% | 41,500 | 141億2946万 | +0.61% | 20.53 | 2.43 |
| 05/08 | 675 | 680 | 660 | 663 | -2.64% | 54,700 | 141億5080万 | +0.45% | 20.56 | 2.44 |
| 05/07 | 650 | 695 | 647 | 681 | +7.92% | 150,300 | 145億3499万 | +2.71% | 21.12 | 2.5 |
| 05/02 | 636 | 652 | 630 | 631 | -1.41% | 48,100 | 134億6781万 | -4.97% | 19.57 | 2.32 |
| 05/01 | 635 | 657 | 635 | 640 | +0.63% | 37,200 | 136億5990万 | -4.19% | 19.85 | 2.35 |
| 04/30 | 630 | 638 | 624 | 636 | +1.6% | 21,600 | 135億7452万 | -5.22% | 19.72 | 2.34 |
| 04/26 | 629 | 632 | 625 | 626 | -0.32% | 20,200 | 133億6109万 | -7.12% | 19.41 | 2.3 |
| 04/25 | 646 | 646 | 628 | 628 | -2.64% | 26,600 | 134億378万 | -7.51% | 19.48 | 2.31 |
| 04/24 | 638 | 645 | 631 | 645 | +1.57% | 40,400 | 137億6662万 | -5.56% | 20 | 2.37 |
| 04/23 | 643 | 645 | 626 | 635 | -2.16% | 62,600 | 135億5318万 | -7.43% | 19.69 | 2.33 |
| 04/22 | 657 | 659 | 632 | 649 | +0.15% | 50,200 | 138億5111万 | -5.53% | 20.13 | 2.39 |
| 04/19 | 669 | 670 | 636 | 648 | -3.86% | 79,300 | 138億2977万 | -5.68% | 20.1 | 2.38 |
| 04/18 | 635 | 693 | 634 | 674 | +6.31% | 86,000 | 143億8466万 | -2.18% | 20.9 | 2.48 |
| 04/17 | 680 | 695 | 633 | 634 | -8.12% | 218,200 | 135億3098万 | -7.98% | 19.66 | 2.33 |
| 04/16 | 634 | 730 | 628 | 690 | +8.15% | 240,200 | 147億2614万 | -0.14% | 21.4 | 2.54 |
| 04/15 | 652 | 654 | 636 | 638 | -2.3% | 40,900 | 136億1634万 | -7.67% | 19.79 | 2.35 |
| 04/12 | 658 | 662 | 650 | 653 | -0.76% | 26,800 | 139億3648万 | -5.77% | 20.25 | 2.4 |
| 04/11 | 661 | 669 | 655 | 658 | -1.5% | 35,600 | 140億4319万 | -5.32% | 20.41 | 2.42 |
| 04/10 | 673 | 675 | 662 | 668 | -0.74% | 28,900 | 142億5661万 | -4.16% | 20.72 | 2.46 |
| 04/09 | 670 | 674 | 657 | 673 | +0.75% | 44,500 | 143億6332万 | -3.72% | 20.87 | 2.47 |
| 04/08 | 687 | 694 | 664 | 668 | -1.91% | 60,500 | 142億5661万 | -4.71% | 20.72 | 2.46 |
| 04/05 | 671 | 690 | 653 | 681 | 0% | 49,600 | 145億3406万 | -3.13% | 21.12 | 2.5 |
| 04/04 | 692 | 699 | 681 | 681 | -1.59% | 58,200 | 145億3406万 | -3.27% | 21.12 | 2.5 |
| 04/03 | 686 | 700 | 676 | 692 | -0.57% | 48,600 | 147億6883万 | -1.98% | 21.46 | 2.54 |
| 04/02 | 715 | 719 | 696 | 696 | -3.06% | 64,000 | 148億5419万 | -1.69% | 21.58 | 2.56 |
| 04/01 | 735 | 737 | 718 | 718 | -2.31% | 45,800 | 153億2372万 | +1.27% | 22.27 | 2.64 |
| 03/29 | 713 | 738 | 713 | 735 | +3.09% | 85,700 | 156億8654万 | +3.52% | 22.79 | 2.7 |
| 03/28 | 718 | 722 | 710 | 713 | -0.7% | 71,700 | 152億1701万 | +0.42% | 22.11 | 2.62 |
| 03/27 | 724 | 724 | 709 | 718 | +0.28% | 59,600 | 153億2372万 | +0.7% | 22.27 | 2.64 |
| 03/26 | 718 | 721 | 710 | 716 | -0.42% | 40,900 | 152億8104万 | +0.14% | 22.2 | 2.63 |
| 03/25 | 745 | 745 | 716 | 719 | -3.62% | 92,800 | 153億4507万 | +0.42% | 22.3 | 2.64 |
| 03/22 | 726 | 746 | 716 | 746 | +3.47% | 107,400 | 159億2131万 | +4.04% | 23.14 | 2.74 |
| 03/21 | 711 | 741 | 709 | 721 | +0.84% | 223,200 | 153億8775万 | +0.42% | 22.36 | 2.65 |
| 03/19 | 687 | 722 | 686 | 715 | +7.2% | 318,600 | 152億5970万 | -1.65% | 22.17 | 2.63 |
| 03/18 | 655 | 671 | 646 | 667 | +1.83% | 117,900 | 142億3527万 | -9.25% | 20.69 | 2.45 |
| 03/15 | 676 | 676 | 653 | 655 | -4.52% | 217,600 | 139億7916万 | -11.96% | 20.31 | 2.41 |
| 03/14 | 687 | 691 | 675 | 686 | +1.33% | 112,900 | 146億4077万 | -9.02% | 21.27 | 2.52 |
| 03/13 | 693 | 693 | 673 | 677 | -2.31% | 206,000 | 144億4869万 | -11.5% | 21 | 2.49 |
| 03/12 | 675 | 693 | 667 | 693 | +1.61% | 145,700 | 147億9017万 | -10.81% | 21.49 | 2.55 |
| 03/11 | 686 | 700 | 672 | 682 | -2.01% | 211,200 | 145億5540万 | -13.23% | 21.15 | 2.51 |
| 03/08 | 694 | 708 | 685 | 696 | -1% | 170,200 | 148億5419万 | -12.45% | 21.58 | 2.56 |
| 03/07 | 723 | 723 | 702 | 703 | -1.95% | 123,500 | 150億359万 | -12.56% | 21.8 | 2.58 |
| 03/06 | 703 | 724 | 698 | 717 | +1.85% | 104,700 | 153億238万 | -11.81% | 22.24 | 2.64 |
| 03/05 | 717 | 719 | 690 | 704 | -1.95% | 207,100 | 150億2493万 | -14.36% | 21.83 | 2.59 |
| 03/04 | 727 | 734 | 718 | 718 | -0.69% | 94,100 | 153億2372万 | -13.7% | 22.27 | 2.64 |
| 03/01 | 719 | 728 | 714 | 723 | +0.56% | 145,200 | 154億3043万 | -14.03% | 22.42 | 2.66 |
| 02/29 | 732 | 732 | 705 | 719 | -1.51% | 290,800 | 153億4507万 | -15.41% | 22.3 | 2.64 |
| 02/28 | 729 | 736 | 721 | 730 | -0.41% | 142,700 | 155億7983万 | -14.82% | 22.64 | 2.68 |
| 02/27 | 736 | 740 | 719 | 733 | +0.27% | 168,900 | 156億4386万 | -15.26% | 22.73 | 2.69 |
| 02/26 | 730 | 741 | 711 | 731 | -0.27% | 207,200 | 156億117万 | -15.98% | 22.67 | 2.69 |
| 02/22 | 750 | 750 | 714 | 733 | -1.48% | 388,600 | 156億4386万 | -16.23% | 22.73 | 2.69 |
| 02/21 | 777 | 778 | 735 | 744 | -5.34% | 323,400 | 158億6755万 | -15.36% | 23.07 | 2.73 |
| 02/20 | 768 | 802 | 765 | 786 | +3.83% | 434,700 | 167億6330万 | -10.99% | 24.38 | 2.89 |
| 02/19 | 744 | 768 | 710 | 757 | +2.71% | 398,800 | 161億4481万 | -14.46% | 23.48 | 2.78 |
| 02/16 | 725 | 742 | 711 | 737 | -0.41% | 352,400 | 157億1826万 | -17% | 22.86 | 2.71 |
| 02/15 | 800 | 800 | 735 | 740 | -5.85% | 586,000 | 157億8224万 | -16.95% | 22.95 | 2.72 |
| 02/14 | 811 | 830 | 786 | 786 | -16.03% | 783,800 | 167億6330万 | -12.28% | 24.38 | 2.89 |
| 02/13 | 921 | 941 | 908 | 936 | +2.18% | 285,500 | 199億6240万 | +4.12% | 29.03 | 3.44 |
| 02/09 | 901 | 927 | 890 | 916 | +1.33% | 233,900 | 195億3586万 | +2.58% | 28.41 | 3.36 |
| 02/08 | 898 | 913 | 882 | 904 | +0.33% | 178,000 | 192億7993万 | +1.57% | 28.04 | 3.32 |
| 02/07 | 953 | 955 | 899 | 901 | -6.24% | 275,800 | 192億1595万 | +1.46% | 27.94 | 3.31 |
| 02/06 | 970 | 970 | 938 | 961 | -2.14% | 199,700 | 204億9559万 | +8.59% | 29.8 | 3.53 |
| 02/05 | 919 | 988 | 916 | 982 | +8.27% | 261,200 | 209億4346万 | +11.46% | 30.45 | 3.61 |
| 02/02 | 919 | 927 | 905 | 907 | -0.44% | 65,100 | 193億4391万 | +3.78% | 28.13 | 3.33 |
| 02/01 | 915 | 918 | 893 | 911 | -1.41% | 104,100 | 194億2922万 | +4.83% | 28.25 | 3.35 |
| 01/31 | 928 | 945 | 912 | 924 | -0.22% | 145,900 | 197億648万 | +6.94% | 28.66 | 3.39 |
| 01/30 | 950 | 973 | 924 | 926 | -1.59% | 182,900 | 197億4913万 | +7.93% | 28.72 | 3.4 |
| 01/29 | 965 | 984 | 941 | 941 | -1.26% | 188,500 | 200億6904万 | +10.19% | 29.18 | 3.46 |
| 01/26 | 945 | 969 | 940 | 953 | +1.82% | 221,100 | 203億2497万 | +12.25% | 29.55 | 3.5 |
| 01/25 | 954 | 973 | 912 | 936 | -1.47% | 284,900 | 199億6240万 | +11.03% | 29.03 | 3.44 |
| 01/24 | 917 | 951 | 916 | 950 | +5.32% | 326,300 | 202億6099万 | +13.1% | 29.46 | 3.49 |
| 01/23 | 920 | 925 | 893 | 902 | -1.64% | 215,900 | 192億3727万 | +8.02% | 27.97 | 3.31 |
| 01/22 | 887 | 919 | 876 | 917 | +5.04% | 179,000 | 195億5707万 | +9.95% | 28.44 | 3.37 |
| 01/19 | 865 | 877 | 855 | 873 | +3.44% | 143,600 | 186億1868万 | +4.8% | 27.07 | 3.21 |
| 01/18 | 830 | 849 | 824 | 844 | +0.96% | 116,100 | 180億19万 | +1.56% | 26.17 | 3.1 |
| 01/17 | 856 | 884 | 836 | 836 | -1.18% | 287,800 | 178億2957万 | +0.6% | 25.93 | 3.07 |
| 01/16 | 836 | 875 | 835 | 846 | +0.95% | 210,200 | 180億4284万 | +1.56% | 26.24 | 3.11 |
| 01/15 | 841 | 841 | 816 | 838 | +1.09% | 176,300 | 178億7222万 | 0% | 25.99 | 3.08 |
| 01/12 | 825 | 847 | 819 | 829 | +0.24% | 168,300 | 176億8028万 | -1.66% | 25.71 | 3.04 |
| 01/11 | 864 | 869 | 823 | 827 | -4.06% | 299,100 | 176億3762万 | -2.82% | 25.65 | 3.04 |
| 01/10 | 841 | 870 | 828 | 862 | +2.01% | 177,000 | 183億8408万 | +0.47% | 26.73 | 3.17 |
| 01/09 | 813 | 850 | 813 | 845 | +5.89% | 374,200 | 180億2151万 | -2.31% | 26.21 | 3.1 |
| 01/05 | 821 | 825 | 790 | 798 | -5% | 426,200 | 170億1913万 | -8.7% | 24.75 | 2.93 |
| 01/04 | 808 | 847 | 785 | 840 | -0.12% | 247,500 | 179億1488万 | -4.98% | 26.05 | 3.09 |
| 2023 | ||||||||||
| 12/29 | 859 | 864 | 824 | 841 | -0.47% | 117,700 | 179億3620万 | -5.72% | 29.21 | 3.13 |
| 12/28 | 840 | 852 | 812 | 845 | -1.17% | 142,000 | 180億2151万 | -5.8% | 29.35 | 3.15 |
| 12/27 | 818 | 875 | 816 | 855 | +5.56% | 345,400 | 182億3479万 | -4.89% | 29.7 | 3.19 |
| 12/26 | 770 | 819 | 770 | 810 | +4.38% | 233,700 | 172億7506万 | -10.3% | 28.14 | 3.02 |
| 12/25 | 778 | 778 | 754 | 776 | +0.13% | 210,400 | 165億4993万 | -14.54% | 26.96 | 2.89 |
| 12/22 | 775 | 787 | 761 | 775 | -0.26% | 189,600 | 165億2861万 | -15.02% | 26.92 | 2.89 |
| 12/21 | 810 | 811 | 769 | 777 | -5.82% | 281,500 | 165億5634万 | -15.17% | 26.97 | 2.89 |
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 12月期 | 1,175 4,700 12/30 | 825 3,300 12/16 | 17,631,200 4,407,800 12/16 | 241億5800万 | 169億6200万 | +13.58% 1/25 | -1.43% 1/31 |
| 2023年 12月期 | 1,798 7,190 2/17 | 729 2,914 9/22 | 1,004,400 251,100 2/14 | 381億3834万 | 155億1125万 | +40.58% 2/17 | -24.3% 9/21 |
| 最新 | 620 2024/5/22 | 171,100 | 132億3303万 | -4.32% 648 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/05/22 vs 2023/12/29
- -26%（0.74倍）