株価チャート
株価
5/17
- 前日 (5/16)
- 340
- 始値
- 336
- 高値
- 362
- 安値
- 331
- 終値 +4.71%
- 356
- 出来高 +15.36%
- 304,100
乖離率
- 株価(5日)
移動平均値 - 0%
356 - 株価(25日)
移動平均値 - +2.3%
348 - 出来高(5日)
移動平均値 - -75.7%
1,251,460
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 | 336 | 362 | 331 | 356 | +4.71% | 304,100 | 17億1431万 | +2.3% | - | 4.21 |
05/16 | 343 | 365 | 340 | 340 | -2.86% | 263,600 | 16億3726万 | -1.73% | - | 4.02 |
05/15 | 376 | 391 | 347 | 350 | -3.58% | 1,194,000 | 16億8542万 | +1.16% | - | 4.14 |
05/14 | 367 | 385 | 353 | 363 | -2.42% | 764,600 | 17億4802万 | +5.22% | - | 4.3 |
05/13 | 408 | 425 | 360 | 372 | -3.38% | 3,731,000 | 17億9136万 | +9.09% | - | 4.4 |
05/10 | 340 | 385 | 332 | 385 | +26.23% | 2,650,200 | 18億5396万 | +14.58% | - | 4.56 |
05/09 | 310 | 314 | 305 | 305 | -1.61% | 56,100 | 14億6872万 | -7.85% | - | 3.61 |
05/08 | 308 | 319 | 304 | 310 | +1.31% | 88,400 | 14億9280万 | -6.06% | - | 3.67 |
05/07 | 313 | 319 | 306 | 306 | -0.97% | 78,100 | 14億7354万 | -6.71% | - | 3.62 |
05/02 | 316 | 327 | 306 | 309 | -3.44% | 216,100 | 14億8798万 | -5.21% | - | 3.66 |
05/01 | 323 | 373 | 320 | 320 | -3.32% | 1,129,100 | 15億4095万 | -1.54% | - | 3.79 |
04/30 | 353 | 363 | 327 | 331 | -5.7% | 375,300 | 15億9392万 | +2.48% | - | 3.92 |
04/26 | 352 | 357 | 342 | 351 | +0.57% | 122,000 | 16億9023万 | +9.35% | - | 4.15 |
04/25 | 348 | 355 | 342 | 349 | +0.58% | 96,400 | 16億8060万 | +10.09% | - | 4.13 |
04/24 | 349 | 358 | 346 | 347 | +1.76% | 153,900 | 16億7097万 | +10.51% | - | 4.11 |
04/23 | 347 | 350 | 340 | 341 | -3.4% | 111,600 | 16億4208万 | +10% | - | 4.04 |
04/22 | 337 | 353 | 337 | 353 | +3.22% | 179,000 | 16億9986万 | +14.98% | - | 4.18 |
04/19 | 353 | 356 | 323 | 342 | +0.88% | 474,100 | 16億4689万 | +12.87% | - | 4.05 |
04/18 | 338 | 368 | 337 | 339 | +0.89% | 488,200 | 16億3245万 | +13% | - | 4.01 |
04/17 | 346 | 354 | 336 | 336 | -6.15% | 205,100 | 16億1800万 | +13.51% | - | 3.98 |
04/16 | 361 | 372 | 341 | 358 | -4.02% | 344,700 | 17億2394万 | +22.18% | - | 4.24 |
04/15 | 385 | 390 | 350 | 373 | -8.8% | 1,273,600 | 17億9617万 | +29.07% | - | 4.41 |
04/12 | 384 | 434 | 363 | 409 | +13.61% | 7,407,700 | 19億6953万 | +43.51% | - | 4.84 |
04/11 | 382 | 442 | 351 | 360 | -8.63% | 6,465,400 | 17億3357万 | +29.03% | - | 4.26 |
04/10 | 329 | 394 | 315 | 394 | +25.48% | 2,709,300 | 18億9730万 | +42.75% | - | 4.66 |
04/09 | 324 | 347 | 303 | 314 | -2.48% | 1,121,300 | 15億1206万 | +15.44% | - | 3.72 |
04/08 | 348 | 389 | 315 | 322 | -4.45% | 4,239,200 | 15億5058万 | +19.26% | - | 3.81 |
04/05 | 265 | 337 | 257 | 337 | +31.13% | 3,079,600 | 16億2282万 | +25.28% | - | 3.99 |
04/04 | 262 | 263 | 256 | 257 | -1.53% | 21,100 | 12億3758万 | -3.75% | - | 3.04 |
04/03 | 261 | 264 | 259 | 261 | +0.38% | 14,300 | 12億5684万 | -2.61% | - | 3.09 |
04/02 | 267 | 267 | 256 | 260 | -2.62% | 27,800 | 12億5202万 | -2.99% | - | 3.08 |
04/01 | 266 | 268 | 264 | 267 | +0.38% | 14,600 | 12億8573万 | -0.74% | - | 3.16 |
03/29 | 272 | 272 | 265 | 266 | +0.38% | 13,000 | 12億8092万 | -1.12% | - | 3.15 |
03/28 | 270 | 270 | 265 | 265 | -1.85% | 15,900 | 12億7610万 | -1.49% | - | 3.14 |
03/27 | 271 | 271 | 266 | 270 | -0.37% | 16,900 | 13億18万 | 0% | - | 3.2 |
03/26 | 271 | 272 | 268 | 271 | -0.37% | 13,700 | 13億499万 | +0.37% | - | 3.21 |
03/25 | 265 | 277 | 264 | 272 | +3.42% | 101,100 | 13億981万 | +0.37% | - | 3.22 |
03/22 | 261 | 264 | 258 | 263 | +0.77% | 23,900 | 12億6647万 | -2.59% | - | 3.11 |
03/21 | 262 | 264 | 261 | 261 | +0.38% | 23,000 | 12億5684万 | -3.33% | - | 3.09 |
03/19 | 260 | 262 | 259 | 260 | +0.39% | 18,700 | 12億5202万 | -3.7% | - | 3.08 |
03/18 | 263 | 263 | 258 | 259 | +0.39% | 12,000 | 12億4721万 | -4.07% | - | 3.07 |
03/15 | 256 | 261 | 256 | 258 | 0% | 28,400 | 12億4239万 | -4.44% | - | 3.05 |
03/14 | 261 | 268 | 255 | 258 | +1.98% | 61,700 | 12億4239万 | -4.44% | - | 3.05 |
03/13 | 263 | 265 | 253 | 253 | -3.07% | 88,000 | 12億1831万 | -6.3% | - | 2.99 |
03/12 | 257 | 263 | 256 | 261 | +0.77% | 33,100 | 12億5684万 | -3.69% | - | 3.09 |
03/11 | 262 | 268 | 259 | 259 | -3.36% | 61,800 | 12億4721万 | -4.43% | - | 3.07 |
03/08 | 284 | 310 | 268 | 268 | -0.74% | 576,000 | 12億9055万 | -0.74% | - | 3.17 |
03/07 | 277 | 281 | 266 | 270 | -4.59% | 73,900 | 13億18万 | -0.37% | - | 3.2 |
03/06 | 274 | 283 | 273 | 283 | +2.54% | 39,800 | 13億6278万 | +4.43% | - | 3.35 |
03/05 | 283 | 287 | 275 | 276 | -2.47% | 47,300 | 13億2907万 | +1.85% | - | 3.27 |
03/04 | 282 | 286 | 281 | 283 | +0.71% | 39,900 | 13億6278万 | +4.43% | - | 3.35 |
03/01 | 288 | 297 | 281 | 281 | -2.77% | 116,800 | 13億5315万 | +3.69% | - | 3.33 |
02/29 | 276 | 323 | 276 | 289 | +3.96% | 970,400 | 13億9167万 | +6.64% | - | 3.42 |
02/28 | 272 | 283 | 272 | 278 | +0.72% | 47,900 | 13億3870万 | +2.58% | - | 3.29 |
02/27 | 281 | 283 | 274 | 276 | -1.78% | 50,300 | 13億2907万 | +1.85% | - | 3.27 |
02/26 | 265 | 283 | 265 | 281 | +6.84% | 55,600 | 13億5315万 | +3.31% | - | 3.33 |
02/22 | 270 | 272 | 263 | 263 | -2.59% | 39,600 | 12億6647万 | -3.31% | - | 3.11 |
02/21 | 282 | 282 | 269 | 270 | -4.26% | 50,000 | 13億18万 | -1.1% | - | 3.2 |
02/20 | 285 | 287 | 279 | 282 | -0.7% | 41,500 | 13億5796万 | +3.3% | - | 3.34 |
02/19 | 276 | 287 | 274 | 284 | +2.9% | 47,900 | 13億6759万 | +4.41% | - | 3.36 |
02/16 | 270 | 287 | 263 | 276 | +5.34% | 241,400 | 13億2907万 | +1.85% | - | 3.27 |
02/15 | 260 | 290 | 257 | 262 | 0% | 188,100 | 12億6165万 | -2.96% | - | 3.1 |
02/14 | 264 | 268 | 259 | 262 | -1.87% | 26,600 | 12億6165万 | -2.6% | - | 3.1 |
02/13 | 266 | 274 | 263 | 267 | +2.69% | 65,200 | 12億8573万 | -0.74% | - | 3.16 |
02/09 | 252 | 288 | 248 | 260 | +2.77% | 412,300 | 12億5202万 | -2.99% | - | 3.08 |
02/08 | 256 | 257 | 252 | 253 | -1.94% | 36,700 | 12億1831万 | -5.24% | - | 2.99 |
02/07 | 259 | 265 | 254 | 258 | -1.15% | 51,700 | 12億4239万 | -3.01% | - | 3.05 |
02/06 | 264 | 269 | 261 | 261 | -1.14% | 17,200 | 12億5684万 | -1.51% | - | 3.09 |
02/05 | 265 | 277 | 253 | 264 | +2.72% | 99,400 | 12億7128万 | 0% | - | 3.12 |
02/02 | 254 | 260 | 253 | 257 | +0.39% | 56,900 | 12億3758万 | -1.91% | - | 3.04 |
02/01 | 268 | 269 | 253 | 256 | -6.57% | 118,000 | 12億3276万 | -1.92% | - | 3.03 |
01/31 | 276 | 282 | 271 | 274 | -0.72% | 32,900 | 13億1944万 | +5.38% | - | 3.24 |
01/30 | 283 | 289 | 275 | 276 | -2.47% | 30,100 | 13億2907万 | +6.98% | - | 3.27 |
01/29 | 279 | 290 | 279 | 283 | -0.35% | 53,100 | 13億6278万 | +10.12% | - | 3.35 |
01/26 | 278 | 287 | 278 | 284 | +2.53% | 51,200 | 13億6759万 | +11.37% | - | 3.36 |
01/25 | 271 | 283 | 267 | 277 | +1.47% | 69,100 | 13億3389万 | +9.49% | - | 3.28 |
01/24 | 285 | 285 | 273 | 273 | -4.88% | 82,100 | 13億1462万 | +8.33% | - | 3.23 |
01/23 | 302 | 305 | 280 | 287 | -2.38% | 175,700 | 13億8204万 | +14.8% | - | 3.4 |
01/22 | 302 | 306 | 287 | 294 | -2.33% | 251,600 | 14億1575万 | +18.07% | - | 3.48 |
01/19 | 300 | 344 | 291 | 301 | +7.12% | 1,522,300 | 14億4946万 | +22.36% | - | 3.56 |
01/18 | 279 | 307 | 271 | 281 | +0.36% | 498,100 | 13億5315万 | +15.16% | - | 3.33 |
01/17 | 269 | 282 | 262 | 280 | +4.09% | 185,800 | 13億4833万 | +15.23% | - | 3.31 |
01/16 | 256 | 286 | 254 | 269 | +5.49% | 287,600 | 12億9536万 | +11.16% | - | 3.18 |
01/15 | 250 | 268 | 250 | 255 | 0% | 142,700 | 12億2795万 | +5.37% | - | 3.02 |
01/12 | 260 | 309 | 253 | 255 | -1.92% | 1,406,900 | 12億2795万 | +5.37% | - | 3.02 |
01/11 | 248 | 286 | 240 | 260 | +4.84% | 538,000 | 12億5202万 | +7% | - | 3.08 |
01/10 | 246 | 248 | 243 | 248 | +0.81% | 18,800 | 11億9424万 | +2.06% | - | 2.93 |
01/09 | 242 | 258 | 242 | 246 | +1.65% | 30,600 | 11億8461万 | +0.82% | - | 2.91 |
01/05 | 243 | 244 | 238 | 242 | 0% | 8,800 | 11億6534万 | -1.63% | - | 2.86 |
01/04 | 241 | 243 | 236 | 242 | +1.68% | 8,100 | 11億6534万 | -2.02% | - | 2.86 |
2023 | ||||||||||
12/29 | 233 | 239 | 233 | 238 | +1.71% | 18,300 | 11億4608万 | -4.42% | - | 2.82 |
12/28 | 230 | 239 | 230 | 234 | +2.63% | 48,700 | 11億2682万 | -6.77% | - | 2.77 |
12/27 | 223 | 228 | 223 | 228 | +2.7% | 54,100 | 10億9793万 | -9.88% | - | 2.7 |
12/26 | 227 | 227 | 220 | 222 | -0.45% | 33,100 | 10億6903万 | -12.94% | - | 2.63 |
12/25 | 228 | 229 | 223 | 223 | -2.62% | 47,600 | 10億7385万 | -13.23% | - | 2.64 |
12/22 | 229 | 233 | 229 | 229 | -0.87% | 26,200 | 11億274万 | -11.58% | - | 2.71 |
12/21 | 233 | 235 | 230 | 231 | -2.53% | 18,600 | 11億1237万 | -11.49% | - | 2.73 |
12/20 | 237 | 242 | 235 | 237 | 0% | 37,100 | 11億4127万 | -9.89% | - | 2.8 |
12/19 | 232 | 239 | 232 | 237 | -1.25% | 31,700 | 11億4127万 | -10.23% | - | 2.8 |
12/18 | 235 | 240 | 230 | 240 | +0.84% | 29,100 | 11億5571万 | -9.77% | - | 2.84 |
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 1月期 | 3,695 8/10 | 2,013 12/20 | 1,660,800 8/10 | 110億4066万 | 63億370万 | +13.46% 11/28 | -13.54% 2/14 |
2019年 1月期 | 2,762 4/13 | 604 12/25 | 933,200 4/13 | 86億8234万 | 19億833万 | +29.71% 3/7 | -30.35% 12/26 |
2020年 1月期 | 1,748 1/24 | 765 8/29 | 556,800 1/21 | 55億3941万 | 24億2084万 | +40.23% 3/22 | -32.81% 3/9 |
2021年 1月期 | 2,294 10/12 | 465 3/19 | 1,574,000 10/6 | 83億8112万 | 14億7358万 | +115.52% 10/5 | -49.79% 3/19 |
2022年 1月期 | 1,097 3/10 | 300 1/28 | 485,800 3/10 | 40億4354万 | 11億730万 | +24.36% 9/7 | -18.21% 5/17 |
2023年 1月期 | 670 1/31 | 241 10/3 | 5,907,500 12/21 | 28億1180万 | 9億5305万 | +91.08% 1/30 | -15.99% 10/3 |
2024年 1月期 | 842 3/1 | 220 12/26 | 8,847,300 5/18 | 35億3364万 | 10億5940万 | +23.26% 5/17 | -19.82% 3/20 |
最新 | 356 2024/5/17 | 304,100 | 17億1431万 | +2.3% 348 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -68%(0.32倍)
- 2019/12/30 vs 2018/12/28
- 119%(2.19倍)
- 2020/12/30 vs 2019/12/30
- -37%(0.63倍)
- 2021/12/30 vs 2020/12/30
- -67%(0.33倍)
- 2022/12/30 vs 2021/12/30
- -14%(0.86倍)
- 2023/12/29 vs 2022/12/30
- -12%(0.88倍)
- 2024/05/17 vs 2023/12/29
- 50%(1.5倍)
- 過去安値
220円(2023/12/26) - 62%(1.62倍)
356円(5/17)