株価チャート
株価
5/28
- 前日 (5/27)
- 1,443
- 始値
- 1,435
- 高値
- 1,495
- 安値
- 1,435
- 終値 +1.73%
- 1,468
- 出来高 +7.77%
- 41,600
乖離率
- 株価（5日）
移動平均値 - +2.02%
1,439 - 株価（25日）
移動平均値 - -0.81%
1,480 - 出来高（5日）
移動平均値 - -13.48%
48,080
2023/12/27～2024/05/28
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 | ||||||||||
| 05/28 | 1,435 | 1,495 | 1,435 | 1,468 | +1.73% | 41,600 | 120億8325万 | -0.81% | 13.73 | 4.14 |
| 05/27 | 1,423 | 1,450 | 1,400 | 1,443 | +2.27% | 38,600 | 118億7747万 | -2.63% | 13.5 | 4.07 |
| 05/24 | 1,405 | 1,430 | 1,394 | 1,411 | -1.12% | 57,900 | 116億1408万 | -4.92% | 13.2 | 3.98 |
| 05/23 | 1,465 | 1,465 | 1,420 | 1,427 | -1.25% | 46,000 | 117億4577万 | -4.1% | 13.35 | 4.02 |
| 05/22 | 1,493 | 1,503 | 1,445 | 1,445 | -2.69% | 56,300 | 118億9393万 | -3.28% | 13.52 | 4.08 |
| 05/21 | 1,504 | 1,505 | 1,475 | 1,485 | 0% | 43,400 | 122億2318万 | -0.87% | 13.89 | 4.19 |
| 05/20 | 1,484 | 1,525 | 1,479 | 1,485 | -0.13% | 59,100 | 122億2318万 | -1% | 13.89 | 4.19 |
| 05/17 | 1,504 | 1,508 | 1,476 | 1,487 | -2.04% | 53,600 | 122億3964万 | -1.06% | 13.91 | 4.19 |
| 05/16 | 1,539 | 1,558 | 1,487 | 1,518 | +0.13% | 51,300 | 124億9480万 | +0.86% | 14.2 | 4.28 |
| 05/15 | 1,580 | 1,580 | 1,500 | 1,516 | -2.7% | 78,200 | 124億7834万 | +0.8% | 14.18 | 4.28 |
| 05/14 | 1,485 | 1,575 | 1,485 | 1,558 | +4.92% | 87,700 | 128億2405万 | +3.52% | 14.57 | 4.39 |
| 05/13 | 1,450 | 1,560 | 1,432 | 1,485 | -5.29% | 279,600 | 122億2318万 | -1.33% | 13.89 | 4.19 |
| 05/10 | 1,557 | 1,592 | 1,546 | 1,568 | +2.62% | 123,700 | 129億636万 | +4.05% | 14.67 | 4.42 |
| 05/09 | 1,534 | 1,562 | 1,504 | 1,528 | -2.11% | 103,200 | 125億7712万 | +1.33% | 14.29 | 4.31 |
| 05/08 | 1,506 | 1,580 | 1,506 | 1,561 | +4.62% | 165,600 | 128億4874万 | +3.24% | 14.6 | 4.4 |
| 05/07 | 1,457 | 1,501 | 1,457 | 1,492 | +3.83% | 77,400 | 122億8080万 | -1.58% | 13.95 | 4.21 |
| 05/02 | 1,424 | 1,444 | 1,402 | 1,437 | +1.13% | 106,600 | 118億2809万 | -5.58% | 13.44 | 4.05 |
| 05/01 | 1,425 | 1,438 | 1,406 | 1,421 | -0.84% | 67,400 | 116億9639万 | -7.12% | 13.29 | 4.01 |
| 04/30 | 1,440 | 1,450 | 1,420 | 1,433 | 0% | 72,900 | 117億9516万 | -6.89% | 13.4 | 4.04 |
| 04/26 | 1,444 | 1,453 | 1,427 | 1,433 | -0.9% | 59,100 | 117億8069万 | -7.55% | 13.4 | 4.04 |
| 04/25 | 1,473 | 1,486 | 1,446 | 1,446 | -2.82% | 81,300 | 118億8756万 | -7.43% | 13.52 | 4.08 |
| 04/24 | 1,500 | 1,513 | 1,480 | 1,488 | -0.27% | 85,900 | 122億3284万 | -5.4% | 13.92 | 4.2 |
| 04/23 | 1,506 | 1,525 | 1,483 | 1,492 | -1.39% | 68,700 | 122億6573万 | -5.75% | 13.95 | 4.21 |
| 04/22 | 1,474 | 1,513 | 1,460 | 1,513 | +3.14% | 87,500 | 123億6574万 | -4.84% | 14.15 | 4.27 |
| 04/19 | 1,484 | 1,495 | 1,447 | 1,467 | -2.46% | 138,700 | 119億8979万 | -8.03% | 13.72 | 4.14 |
| 04/18 | 1,485 | 1,542 | 1,478 | 1,504 | +0.53% | 69,500 | 122億9219万 | -6.06% | 14.07 | 4.24 |
| 04/17 | 1,515 | 1,521 | 1,469 | 1,496 | -1.19% | 160,500 | 122億2680万 | -6.85% | 13.99 | 4.22 |
| 04/16 | 1,550 | 1,550 | 1,506 | 1,514 | -3.57% | 79,200 | 123億7392万 | -6.14% | 14.16 | 4.27 |
| 04/15 | 1,540 | 1,594 | 1,538 | 1,570 | +0.45% | 46,200 | 128億3161万 | -3.03% | 14.68 | 4.43 |
| 04/12 | 1,520 | 1,571 | 1,519 | 1,563 | +2.16% | 82,600 | 127億7439万 | -3.82% | 14.62 | 4.41 |
| 04/11 | 1,522 | 1,536 | 1,494 | 1,530 | -1.03% | 107,000 | 125億469万 | -6.36% | 14.31 | 4.32 |
| 04/10 | 1,545 | 1,575 | 1,535 | 1,546 | +0.59% | 80,800 | 126億3545万 | -6.08% | 14.46 | 4.36 |
| 04/09 | 1,510 | 1,544 | 1,499 | 1,537 | +1.59% | 67,500 | 123億8975万 | -7.24% | 14.38 | 4.33 |
| 04/08 | 1,532 | 1,534 | 1,496 | 1,513 | -1.43% | 87,400 | 123億6574万 | -9.29% | 14.15 | 4.27 |
| 04/05 | 1,530 | 1,544 | 1,516 | 1,535 | -1.73% | 117,100 | 125億4555万 | -8.9% | 14.36 | 4.33 |
| 04/04 | 1,560 | 1,576 | 1,536 | 1,562 | +2.02% | 177,200 | 127億6622万 | -8.44% | 14.61 | 4.41 |
| 04/03 | 1,550 | 1,558 | 1,522 | 1,531 | -4.19% | 245,500 | 125億1286万 | -11.19% | 14.32 | 4.32 |
| 04/02 | 1,610 | 1,625 | 1,598 | 1,598 | -1.9% | 140,900 | 130億6045万 | -8.06% | 14.95 | 4.51 |
| 04/01 | 1,662 | 1,669 | 1,617 | 1,629 | -1.57% | 131,500 | 133億1381万 | -6.75% | 15.24 | 4.59 |
| 03/29 | 1,631 | 1,667 | 1,622 | 1,655 | +1.47% | 92,600 | 135億2631万 | -5.81% | 15.48 | 4.63 |
| 03/28 | 1,638 | 1,674 | 1,614 | 1,631 | -0.43% | 89,500 | 133億3016万 | -7.38% | 15.25 | 4.57 |
| 03/27 | 1,655 | 1,661 | 1,630 | 1,638 | -1.27% | 147,700 | 133億8737万 | -7.56% | 15.32 | 4.59 |
| 03/26 | 1,699 | 1,710 | 1,656 | 1,659 | -2.81% | 163,600 | 135億5900万 | -7.06% | 15.52 | 4.65 |
| 03/25 | 1,700 | 1,748 | 1,698 | 1,707 | -1.33% | 149,200 | 139億5131万 | -5.06% | 15.97 | 4.78 |
| 03/22 | 1,702 | 1,742 | 1,681 | 1,730 | +1.23% | 172,700 | 141億3929万 | -4.16% | 16.18 | 4.84 |
| 03/21 | 1,764 | 1,768 | 1,701 | 1,709 | -2.06% | 172,300 | 137億7624万 | -5.89% | 15.98 | 4.72 |
| 03/19 | 1,699 | 1,765 | 1,663 | 1,745 | +4.37% | 315,700 | 140億6644万 | -5.47% | 16.32 | 4.82 |
| 03/18 | 1,625 | 1,689 | 1,600 | 1,672 | +2.89% | 157,100 | 134億7799万 | -10.73% | 15.64 | 4.62 |
| 03/15 | 1,633 | 1,665 | 1,597 | 1,625 | +0.12% | 182,100 | 130億9912万 | -14.56% | 15.2 | 4.49 |
| 03/14 | 1,610 | 1,636 | 1,592 | 1,623 | -0.61% | 235,000 | 130億8300万 | -16.21% | 15.18 | 4.48 |
| 03/13 | 1,685 | 1,686 | 1,621 | 1,633 | -2.74% | 159,300 | 131億6361万 | -17.27% | 15.27 | 4.51 |
| 03/12 | 1,635 | 1,680 | 1,611 | 1,679 | +1.7% | 249,100 | 135億3441万 | -16.38% | 15.7 | 4.64 |
| 03/11 | 1,690 | 1,692 | 1,623 | 1,651 | -4.84% | 442,600 | 133億871万 | -19.11% | 15.44 | 4.56 |
| 03/08 | 1,757 | 1,790 | 1,734 | 1,735 | -1.81% | 246,300 | 139億8583万 | -16.3% | 16.23 | 4.79 |
| 03/07 | 1,844 | 1,844 | 1,765 | 1,767 | -4.18% | 419,900 | 142億4378万 | -15.86% | 16.53 | 4.88 |
| 03/06 | 1,795 | 1,868 | 1,782 | 1,844 | +1.32% | 190,400 | 148億6448万 | -13.31% | 17.25 | 5.09 |
| 03/05 | 1,801 | 1,845 | 1,781 | 1,820 | +0.05% | 319,700 | 146億7102万 | -15.35% | 17.02 | 5.03 |
| 03/04 | 1,888 | 1,889 | 1,812 | 1,819 | -5.26% | 445,400 | 146億6295万 | -16.29% | 17.01 | 5.02 |
| 03/01 | 2,057 | 2,057 | 1,852 | 1,920 | -7.29% | 1,115,400 | 154億7712万 | -12.65% | 17.96 | 5.3 |
| 02/29 | 1,970 | 2,102 | 1,955 | 2,071 | +3.34% | 490,500 | 166億9433万 | -6.75% | 19.37 | 5.72 |
| 02/28 | 1,892 | 2,024 | 1,865 | 2,004 | +5.92% | 533,900 | 161億5424万 | -10.38% | 18.74 | 5.54 |
| 02/27 | 1,855 | 1,893 | 1,815 | 1,892 | +3.61% | 491,800 | 152億5141万 | -16.17% | 17.7 | 5.23 |
| 02/26 | 1,840 | 1,854 | 1,788 | 1,826 | -2.2% | 380,400 | 147億1938万 | -19.77% | 17.08 | 5.04 |
| 02/22 | 1,765 | 1,870 | 1,733 | 1,867 | +6.56% | 533,900 | 150億4988万 | -18.72% | 17.46 | 5.16 |
| 02/21 | 1,891 | 1,896 | 1,746 | 1,752 | -8.08% | 769,600 | 141億2287万 | -24.38% | 16.39 | 4.84 |
| 02/20 | 1,978 | 2,030 | 1,904 | 1,906 | -3.25% | 227,800 | 153億6426万 | -18.62% | 17.83 | 5.26 |
| 02/19 | 2,000 | 2,026 | 1,935 | 1,970 | -0.3% | 241,200 | 158億8017万 | -16.42% | 18.43 | 5.44 |
| 02/16 | 1,900 | 1,999 | 1,832 | 1,976 | +4.05% | 659,600 | 159億2853万 | -16.48% | 18.48 | 5.46 |
| 02/15 | 1,930 | 1,940 | 1,833 | 1,899 | -4.24% | 873,500 | 153億783万 | -20.11% | 17.76 | 5.25 |
| 02/14 | 1,983 | 1,983 | 1,983 | 1,983 | -20.14% | 51,600 | 159億8496万 | -17.1% | 18.55 | 5.48 |
| 02/13 | 2,416 | 2,549 | 2,393 | 2,483 | +3.33% | 179,300 | 200億1546万 | +3.37% | 23.22 | 6.86 |
| 02/09 | 2,411 | 2,461 | 2,402 | 2,403 | -0.33% | 74,200 | 193億7058万 | +0.46% | 22.48 | 6.64 |
| 02/08 | 2,500 | 2,500 | 2,408 | 2,411 | -3.17% | 102,300 | 194億3507万 | +0.88% | 22.55 | 6.66 |
| 02/07 | 2,509 | 2,530 | 2,426 | 2,490 | -2.2% | 82,400 | 200億7189万 | +4.45% | 23.29 | 6.88 |
| 02/06 | 2,532 | 2,547 | 2,472 | 2,546 | +2.25% | 61,600 | 205億2330万 | +7.15% | 23.81 | 7.03 |
| 02/05 | 2,518 | 2,570 | 2,480 | 2,490 | -0.52% | 87,600 | 200億7189万 | +5.24% | 23.29 | 6.88 |
| 02/02 | 2,450 | 2,512 | 2,450 | 2,503 | +2.58% | 68,300 | 201億7668万 | +6.24% | 23.41 | 6.91 |
| 02/01 | 2,410 | 2,467 | 2,381 | 2,440 | +0.41% | 63,500 | 196億6884万 | +4.14% | 22.82 | 6.74 |
| 01/31 | 2,414 | 2,435 | 2,368 | 2,430 | -0.49% | 55,000 | 195億8823万 | +4.29% | 22.73 | 6.71 |
| 01/30 | 2,426 | 2,464 | 2,374 | 2,442 | +0.99% | 62,300 | 196億8496万 | +5.35% | 22.84 | 6.75 |
| 01/29 | 2,443 | 2,443 | 2,376 | 2,418 | +0.96% | 57,400 | 194億9149万 | +4.9% | 22.62 | 6.68 |
| 01/26 | 2,417 | 2,530 | 2,388 | 2,395 | -1.92% | 83,700 | 193億609万 | +4.22% | 22.4 | 6.62 |
| 01/25 | 2,500 | 2,505 | 2,395 | 2,442 | -1.41% | 61,400 | 196億8496万 | +6.64% | 22.84 | 6.75 |
| 01/24 | 2,471 | 2,523 | 2,441 | 2,477 | +0.86% | 91,400 | 199億6709万 | +8.74% | 23.17 | 6.84 |
| 01/23 | 2,536 | 2,570 | 2,426 | 2,456 | -2.81% | 176,400 | 197億9781万 | +8.87% | 22.97 | 6.78 |
| 01/22 | 2,360 | 2,527 | 2,358 | 2,527 | +7.17% | 182,100 | 203億1202万 | +13.12% | 23.64 | 6.96 |
| 01/19 | 2,416 | 2,480 | 2,326 | 2,358 | -0.34% | 291,000 | 189億5360万 | +6.65% | 22.05 | 6.49 |
| 01/18 | 2,359 | 2,381 | 2,331 | 2,366 | +0.3% | 94,600 | 190億1790万 | +7.74% | 22.13 | 6.52 |
| 01/17 | 2,360 | 2,388 | 2,305 | 2,359 | -0.42% | 131,500 | 189億6164万 | +8.21% | 22.06 | 6.5 |
| 01/16 | 2,330 | 2,412 | 2,315 | 2,369 | +3.81% | 138,700 | 190億4202万 | +9.42% | 22.16 | 6.52 |
| 01/15 | 2,199 | 2,299 | 2,188 | 2,282 | +3.73% | 59,800 | 183億4271万 | +6.04% | 21.34 | 6.29 |
| 01/12 | 2,230 | 2,244 | 2,166 | 2,200 | -2.65% | 92,500 | 176億8360万 | +2.66% | 20.58 | 6.06 |
| 01/11 | 2,287 | 2,300 | 2,233 | 2,260 | -0.26% | 64,700 | 181億6588万 | +5.56% | 21.14 | 6.22 |
| 01/10 | 2,247 | 2,284 | 2,205 | 2,266 | +1.12% | 47,900 | 182億1410万 | +5.99% | 21.19 | 6.24 |
| 01/09 | 2,259 | 2,275 | 2,201 | 2,241 | +0.27% | 64,700 | 180億1315万 | +4.87% | 20.96 | 6.17 |
| 01/05 | 2,300 | 2,322 | 2,230 | 2,235 | -4.49% | 96,800 | 179億6493万 | +4.39% | 20.9 | 6.16 |
| 01/04 | 2,238 | 2,342 | 2,193 | 2,340 | +3.36% | 104,100 | 188億892万 | +8.99% | 21.89 | 6.44 |
| 2023 | ||||||||||
| 12/29 | 2,295 | 2,300 | 2,228 | 2,264 | -1.35% | 63,600 | 181億9803万 | +5.25% | 26.69 | 6.78 |
| 12/28 | 2,262 | 2,304 | 2,223 | 2,295 | -0.04% | 66,400 | 184億4721万 | +6.4% | 27.05 | 6.87 |
| 12/27 | 2,226 | 2,327 | 2,217 | 2,296 | +2.87% | 153,200 | 184億5524万 | +6.25% | 27.06 | 6.87 |
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 | 3,380 5/22 | 1,466 3/28 | 4,538,600 4/4 | 251億6072万 | 109億1290万 | +36.61% 5/10 | -23.69% 6/25 |
| 2020年 12月期 | 2,810 2/4 | 1,162 3/19 | 313,800 2/14 | 214億3187万 | 89億1835万 | +21.01% 9/17 | -33.17% 2/28 |
| 2021年 12月期 | 2,796 3/26 | 1,581 8/18 | 202,400 5/17 | 221億5270万 | 125億6420万 | +21.42% 3/17 | -20.12% 1/27 |
| 2022年 12月期 | 2,750 11/28 | 1,280 6/17 | 153,500 5/17 | 221億450万 | 102億6304万 | +27.94% 8/26 | -18.75% 5/17 |
| 2023年 12月期 | 3,830 4/14 | 1,883 12/14 | 485,800 6/19 | 307億8554万 | 151億3555万 | +31.44% 2/14 | -15.43% 12/13 |
| 最新 | 1,468 2024/5/28 | 41,600 | 120億8325万 | -0.81% 1,480 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- 12%（1.12倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/05/28 vs 2023/12/29
- -35%（0.65倍）
- 過去安値
1,162円（2020/03/19） - 26%（1.26倍）
1,468円（5/28）