株価チャート
株価
5/15
- 前日 (5/14)
- 1,237
- 始値
- 1,237
- 高値
- 1,257
- 安値
- 1,216
- 終値 +0.97%
- 1,249
- 出来高 +823.08%
- 12,000
乖離率
- 株価（5日）
移動平均値 - +1.05%
1,236 - 株価（25日）
移動平均値 - +1.22%
1,234 - 出来高（5日）
移動平均値 - +191.26%
4,120
2023/12/14～2024/05/15
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 | ||||||||||
| 05/15 | 1,237 | 1,257 | 1,216 | 1,249 | +0.97% | 12,000 | 42億8057万 | +1.22% | 10.34 | 1.01 |
| 05/14 | 1,234 | 1,237 | 1,215 | 1,237 | +0.16% | 1,300 | 42億3944万 | +0.32% | 10.24 | 1 |
| 05/13 | 1,232 | 1,235 | 1,220 | 1,235 | +0.24% | 2,300 | 42億3259万 | +0.24% | 10.22 | 1 |
| 05/10 | 1,229 | 1,232 | 1,215 | 1,232 | +0.57% | 2,300 | 42億2231万 | -0.08% | 10.2 | 1 |
| 05/09 | 1,220 | 1,233 | 1,220 | 1,225 | +0.57% | 2,700 | 41億9832万 | -0.73% | 10.14 | 0.99 |
| 05/08 | 1,218 | 1,229 | 1,217 | 1,218 | +0.25% | 700 | 41億7432万 | -1.3% | 10.08 | 0.99 |
| 05/07 | 1,219 | 1,230 | 1,215 | 1,215 | -0.33% | 5,900 | 41億6404万 | -1.62% | 10.05 | 0.98 |
| 05/02 | 1,229 | 1,232 | 1,218 | 1,219 | -0.08% | 2,300 | 41億7775万 | -1.3% | 10.09 | 0.99 |
| 05/01 | 1,227 | 1,233 | 1,220 | 1,220 | -0.81% | 3,000 | 41億8118万 | -1.21% | 10.1 | 0.99 |
| 04/30 | 1,234 | 1,249 | 1,230 | 1,230 | -0.16% | 3,700 | 42億1545万 | -0.32% | 10.18 | 1 |
| 04/26 | 1,237 | 1,249 | 1,232 | 1,232 | -0.81% | 2,100 | 42億2231万 | -0.16% | 10.2 | 1 |
| 04/25 | 1,234 | 1,250 | 1,221 | 1,242 | -0.24% | 2,000 | 42億5658万 | +0.81% | 10.28 | 1.01 |
| 04/24 | 1,240 | 1,248 | 1,240 | 1,245 | +1.22% | 2,100 | 42億6686万 | +1.22% | 10.3 | 1.01 |
| 04/23 | 1,238 | 1,239 | 1,230 | 1,230 | +0.08% | 1,700 | 42億1545万 | +0.16% | 10.18 | 1 |
| 04/22 | 1,212 | 1,229 | 1,212 | 1,229 | +1.57% | 1,900 | 42億1202万 | +0.24% | 10.17 | 1 |
| 04/19 | 1,225 | 1,239 | 1,200 | 1,210 | -1.22% | 9,600 | 41億4691万 | -1.14% | 10.01 | 0.98 |
| 04/18 | 1,213 | 1,240 | 1,209 | 1,225 | +0.41% | 3,500 | 41億9832万 | +0.08% | 10.14 | 0.99 |
| 04/17 | 1,243 | 1,243 | 1,213 | 1,220 | -2.01% | 4,400 | 41億8118万 | -0.16% | 10.1 | 0.99 |
| 04/16 | 1,248 | 1,248 | 1,233 | 1,245 | -0.88% | 3,700 | 42億6686万 | +1.97% | 10.3 | 1.01 |
| 04/15 | 1,241 | 1,260 | 1,233 | 1,256 | +1.21% | 1,600 | 43億456万 | +3.04% | 10.39 | 1.02 |
| 04/12 | 1,257 | 1,261 | 1,231 | 1,241 | -1.82% | 2,200 | 42億5315万 | +1.97% | 10.27 | 1.01 |
| 04/11 | 1,270 | 1,270 | 1,251 | 1,264 | +1.61% | 2,000 | 43億3198万 | +3.95% | 10.46 | 1.02 |
| 04/10 | 1,268 | 1,276 | 1,240 | 1,244 | -1.27% | 5,000 | 42億6343万 | +2.56% | 10.29 | 1.01 |
| 04/09 | 1,229 | 1,280 | 1,213 | 1,260 | +2.61% | 13,700 | 43億1827万 | +4.05% | 10.43 | 1.02 |
| 04/08 | 1,214 | 1,228 | 1,213 | 1,228 | +1.32% | 1,000 | 42億860万 | +1.66% | 10.16 | 1 |
| 04/05 | 1,233 | 1,233 | 1,211 | 1,212 | -1.7% | 5,600 | 41億5376万 | +0.5% | 10.03 | 0.98 |
| 04/04 | 1,268 | 1,268 | 1,225 | 1,233 | -1.6% | 4,800 | 42億2573万 | +2.32% | 10.2 | 1 |
| 04/03 | 1,253 | 1,266 | 1,245 | 1,253 | 0% | 5,900 | 42億9428万 | +4.16% | 10.37 | 1.02 |
| 04/02 | 1,227 | 1,263 | 1,227 | 1,253 | +2.29% | 9,800 | 42億9428万 | +4.24% | 10.37 | 1.02 |
| 04/01 | 1,239 | 1,239 | 1,225 | 1,225 | -1.13% | 2,000 | 41億9832万 | +2% | 10.14 | 0.99 |
| 03/29 | 1,230 | 1,241 | 1,223 | 1,239 | +1.23% | 2,300 | 42億4630万 | +3.16% | 10.25 | 1 |
| 03/28 | 1,209 | 1,357 | 1,209 | 1,224 | +1.24% | 19,200 | 41億9489万 | +2% | 10.13 | 0.99 |
| 03/27 | 1,206 | 1,209 | 1,197 | 1,209 | -0.08% | 1,900 | 41億4348万 | +0.92% | 10 | 0.98 |
| 03/26 | 1,214 | 1,215 | 1,200 | 1,210 | -0.08% | 2,100 | 41億4691万 | +1.09% | 10.01 | 0.98 |
| 03/25 | 1,205 | 1,213 | 1,202 | 1,211 | +1.51% | 6,600 | 41億5033万 | +1.25% | 10.02 | 0.98 |
| 03/22 | 1,198 | 1,198 | 1,182 | 1,193 | +0.93% | 1,700 | 40億8864万 | 0% | 9.87 | 0.97 |
| 03/21 | 1,200 | 1,205 | 1,182 | 1,182 | -1.17% | 6,000 | 40億5095万 | -1.09% | 9.78 | 0.96 |
| 03/19 | 1,190 | 1,197 | 1,190 | 1,196 | +0.25% | 300 | 40億9893万 | 0% | 9.9 | 0.97 |
| 03/18 | 1,181 | 1,198 | 1,180 | 1,193 | +1.02% | 3,600 | 40億8864万 | -0.25% | 9.87 | 0.97 |
| 03/15 | 1,194 | 1,194 | 1,180 | 1,181 | -1.09% | 1,900 | 40億4752万 | -1.34% | 9.77 | 0.96 |
| 03/14 | 1,193 | 1,194 | 1,170 | 1,194 | +0.42% | 3,700 | 40億9207万 | -0.33% | 9.88 | 0.97 |
| 03/13 | 1,192 | 1,209 | 1,180 | 1,189 | -0.42% | 2,900 | 40億7494万 | -0.75% | 9.84 | 0.96 |
| 03/12 | 1,181 | 1,198 | 1,176 | 1,194 | +0.93% | 3,600 | 40億9207万 | -0.5% | 9.88 | 0.97 |
| 03/11 | 1,215 | 1,215 | 1,183 | 1,183 | -2.95% | 7,000 | 40億5437万 | -1.42% | 9.79 | 0.96 |
| 03/08 | 1,204 | 1,222 | 1,203 | 1,219 | +1.25% | 2,100 | 41億7775万 | +1.41% | 10.09 | 0.99 |
| 03/07 | 1,200 | 1,235 | 1,200 | 1,204 | +0.42% | 9,400 | 41億2634万 | +0.08% | 9.96 | 0.98 |
| 03/06 | 1,195 | 1,212 | 1,195 | 1,199 | +0.59% | 2,400 | 41億921万 | -0.5% | 9.92 | 0.97 |
| 03/05 | 1,177 | 1,193 | 1,175 | 1,192 | +1.19% | 3,600 | 40億8522万 | -1.16% | 9.86 | 0.97 |
| 03/04 | 1,182 | 1,182 | 1,172 | 1,178 | -0.17% | 6,000 | 40億3724万 | -2.56% | 9.75 | 0.95 |
| 03/01 | 1,190 | 1,197 | 1,180 | 1,180 | -0.84% | 2,700 | 40億4409万 | -2.4% | 9.76 | 0.96 |
| 02/29 | 1,197 | 1,202 | 1,188 | 1,190 | -0.42% | 3,600 | 40億7836万 | -1.57% | 9.85 | 0.96 |
| 02/28 | 1,212 | 1,215 | 1,192 | 1,195 | -1.4% | 3,200 | 40億9550万 | -1.16% | 9.89 | 0.97 |
| 02/27 | 1,220 | 1,227 | 1,212 | 1,212 | -0.82% | 2,000 | 41億5376万 | +0.33% | 10.03 | 0.98 |
| 02/26 | 1,250 | 1,250 | 1,221 | 1,222 | -0.16% | 5,100 | 41億8803万 | +1.24% | 10.11 | 0.99 |
| 02/22 | 1,221 | 1,244 | 1,221 | 1,224 | +0.58% | 4,000 | 41億9489万 | +1.66% | 10.13 | 0.99 |
| 02/21 | 1,197 | 1,240 | 1,180 | 1,217 | +2.01% | 7,800 | 41億7090万 | +1.25% | 10.07 | 0.99 |
| 02/20 | 1,184 | 1,197 | 1,184 | 1,193 | +0.76% | 1,900 | 40億8864万 | -0.58% | 9.87 | 0.97 |
| 02/19 | 1,169 | 1,196 | 1,168 | 1,184 | +1.46% | 2,600 | 40億5780万 | -1.25% | 9.8 | 0.96 |
| 02/16 | 1,157 | 1,167 | 1,150 | 1,167 | +1.21% | 6,900 | 39億9954万 | -2.59% | 9.66 | 0.95 |
| 02/15 | 1,160 | 1,179 | 1,151 | 1,153 | -6.64% | 25,400 | 39億5156万 | -3.76% | 9.54 | 0.93 |
| 02/14 | 1,205 | 1,240 | 1,204 | 1,235 | +2.83% | 7,200 | 42億3259万 | +3.09% | 10.22 | 1 |
| 02/13 | 1,202 | 1,209 | 1,198 | 1,201 | -0.17% | 6,000 | 41億1606万 | +0.42% | 9.94 | 0.97 |
| 02/09 | 1,204 | 1,215 | 1,202 | 1,203 | -0.08% | 15,400 | 41億2292万 | +0.75% | 9.96 | 0.98 |
| 02/08 | 1,208 | 1,208 | 1,204 | 1,204 | -0.33% | 400 | 41億2634万 | +0.92% | 9.96 | 0.98 |
| 02/07 | 1,216 | 1,216 | 1,208 | 1,208 | -0.66% | 1,100 | 41億4005万 | +1.6% | 10 | 0.98 |
| 02/06 | 1,221 | 1,223 | 1,214 | 1,216 | -0.41% | 1,500 | 41億6747万 | +2.53% | 10.06 | 0.99 |
| 02/05 | 1,216 | 1,225 | 1,212 | 1,221 | +0.83% | 900 | 41億8461万 | +3.3% | 10.1 | 0.99 |
| 02/02 | 1,219 | 1,221 | 1,200 | 1,211 | -0.66% | 4,600 | 41億5033万 | +2.8% | 10.02 | 0.98 |
| 02/01 | 1,233 | 1,233 | 1,219 | 1,219 | -2.48% | 5,600 | 41億7775万 | +3.83% | 10.09 | 0.99 |
| 01/31 | 1,241 | 1,266 | 1,230 | 1,250 | +0.73% | 8,200 | 42億8400万 | +6.75% | 10.34 | 1.01 |
| 01/30 | 1,247 | 1,247 | 1,241 | 1,241 | -0.4% | 3,500 | 42億5315万 | +6.34% | 10.27 | 1.01 |
| 01/29 | 1,245 | 1,267 | 1,241 | 1,246 | -1.66% | 13,600 | 42億7029万 | +7.14% | 10.31 | 1.01 |
| 01/26 | 1,266 | 1,285 | 1,236 | 1,267 | +7.74% | 83,500 | 43億4226万 | +9.32% | 10.48 | 1.03 |
| 01/25 | 1,183 | 1,186 | 1,176 | 1,176 | -0.34% | 2,300 | 40億3038万 | +1.82% | 9.73 | 0.95 |
| 01/24 | 1,186 | 1,186 | 1,180 | 1,180 | -0.51% | 2,600 | 40億4409万 | +2.25% | 9.76 | 0.96 |
| 01/23 | 1,170 | 1,186 | 1,162 | 1,186 | +1.37% | 4,400 | 40億6465万 | +2.86% | 9.81 | 0.96 |
| 01/22 | 1,170 | 1,172 | 1,162 | 1,170 | 0% | 4,700 | 40億982万 | +1.56% | 9.68 | 0.95 |
| 01/19 | 1,172 | 1,175 | 1,169 | 1,170 | +0.6% | 3,400 | 40億982万 | +1.56% | 9.68 | 0.95 |
| 01/18 | 1,163 | 1,165 | 1,157 | 1,163 | -0.68% | 4,800 | 39億8583万 | +0.95% | 9.62 | 0.94 |
| 01/17 | 1,164 | 1,176 | 1,163 | 1,171 | +0.09% | 3,600 | 40億1325万 | +1.56% | 9.69 | 0.95 |
| 01/16 | 1,161 | 1,170 | 1,157 | 1,170 | +0.43% | 3,700 | 40億982万 | +1.56% | 9.68 | 0.95 |
| 01/15 | 1,169 | 1,169 | 1,162 | 1,165 | +0.69% | 900 | 39億9268万 | +1.13% | 9.64 | 0.94 |
| 01/12 | 1,168 | 1,168 | 1,157 | 1,157 | -0.94% | 2,900 | 39億6527万 | +0.43% | 9.57 | 0.94 |
| 01/11 | 1,159 | 1,168 | 1,159 | 1,168 | +0.52% | 2,200 | 40億296万 | +1.39% | 9.67 | 0.95 |
| 01/10 | 1,175 | 1,175 | 1,154 | 1,162 | -0.34% | 2,500 | 39億8240万 | +0.78% | 9.62 | 0.94 |
| 01/09 | 1,166 | 1,183 | 1,160 | 1,166 | 0% | 3,600 | 39億9611万 | +1.04% | 9.65 | 0.95 |
| 01/05 | 1,170 | 1,170 | 1,153 | 1,166 | +0.34% | 4,200 | 39億9611万 | +1.04% | 9.65 | 0.95 |
| 01/04 | 1,139 | 1,164 | 1,126 | 1,162 | +3.75% | 8,200 | 39億8240万 | +0.69% | 9.62 | 0.94 |
| 2023 | ||||||||||
| 12/29 | 1,117 | 1,126 | 1,117 | 1,120 | -0.36% | 2,900 | 38億3846万 | -2.95% | 9.35 | 0.92 |
| 12/28 | 1,122 | 1,132 | 1,111 | 1,124 | +0.27% | 12,200 | 38億5217万 | -2.68% | 9.39 | 0.92 |
| 12/27 | 1,120 | 1,127 | 1,118 | 1,121 | +0.09% | 17,900 | 38億4189万 | -3.03% | 9.36 | 0.92 |
| 12/26 | 1,121 | 1,129 | 1,120 | 1,120 | -0.09% | 11,100 | 38億3846万 | -3.11% | 9.35 | 0.92 |
| 12/25 | 1,125 | 1,147 | 1,121 | 1,121 | -1.23% | 18,000 | 38億4189万 | -3.11% | 9.36 | 0.92 |
| 12/22 | 1,130 | 1,143 | 1,122 | 1,135 | -0.44% | 6,800 | 38億8987万 | -1.99% | 9.48 | 0.93 |
| 12/21 | 1,144 | 1,155 | 1,138 | 1,140 | -1.55% | 3,400 | 39億700万 | -1.55% | 9.52 | 0.94 |
| 12/20 | 1,144 | 1,159 | 1,143 | 1,158 | +1.31% | 5,500 | 39億6869万 | 0% | 9.67 | 0.95 |
| 12/19 | 1,161 | 1,161 | 1,138 | 1,143 | -0.78% | 2,500 | 39億1728万 | -1.12% | 9.55 | 0.94 |
| 12/18 | 1,161 | 1,161 | 1,152 | 1,152 | +0.17% | 800 | 39億4813万 | -0.17% | 9.62 | 0.95 |
| 12/15 | 1,168 | 1,168 | 1,150 | 1,150 | -1.37% | 1,700 | 39億4128万 | -0.26% | 9.6 | 0.95 |
| 12/14 | 1,170 | 1,170 | 1,151 | 1,166 | -0.34% | 3,600 | 39億9611万 | +1.3% | 9.74 | 0.96 |
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 | |
| 2018年 12月期 | 1,510 3,020 10/4 | 699 1,398 12/26 | 4,858,800 2,429,400 8/2 | 51億7507万 | 23億9561万 | +26.65% 10/3 | -28.35% 12/26 |
| 2019年 12月期 | 2,090 4,180 7/24 4,180 7/19 | 708 1,415 1/4 | 354,000 177,000 5/15 | 71億6284万 | 24億2474万 | +25% 7/9 | -22.47% 8/22 |
| 2020年 12月期 | 1,439 2,878 1/7 | 744 1,487 4/6 | 236,400 118,200 12/15 | 49億3174万 | 25億4812万 | +24.03% 12/14 | -27.03% 2/28 |
| 2021年 12月期 | 3,385 6,770 10/19 | 1,085 2,169 1/4 | 827,000 413,500 1/19 | 116億107万 | 37億1679万 | +31.34% 6/17 | -20.8% 1/11 |
| 2022年 12月期 | 2,200 4/11 | 1,252 6/20 | 253,800 8/30 | 75億3984万 | 42億9085万 | +27.18% 3/30 | -24.84% 5/16 |
| 2023年 12月期 | 1,418 1/4 | 1,100 11/1 10/24 | 19,400 4/26 | 48億5976万 | 37億6992万 | +9.3% 1/26 | -6.05% 6/1 |
| 最新 | 1,249 2024/5/15 | 12,000 | 42億8057万 | +1.22% 1,234 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 91%（1.91倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 68%（1.68倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -21%（0.79倍）
- 2024/05/15 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
699円（2018/12/26） - 79%（1.79倍）
1,249円（5/15）