株価チャート
株価
5/17
- 前日 (5/16)
- 822
- 始値
- 820
- 高値
- 852
- 安値
- 814
- 終値 +0.49%
- 826
- 出来高 +18.06%
- 25,500
乖離率
- 株価（5日）
移動平均値 - +0.73%
820 - 株価（25日）
移動平均値 - +11.62%
740 - 出来高（5日）
移動平均値 - -49.58%
50,580
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 | 820 | 852 | 814 | 826 | +0.49% | 25,500 | 60億8173万 | +11.62% | 10.38 | 3.98 |
| 05/16 | 824 | 838 | 811 | 822 | -0.24% | 21,600 | 60億5228万 | +11.68% | 10.33 | 3.96 |
| 05/15 | 843 | 849 | 808 | 824 | -2.14% | 43,400 | 60億6701万 | +12.57% | 10.35 | 3.97 |
| 05/14 | 853 | 853 | 816 | 842 | +7.26% | 110,000 | 61億9954万 | +15.82% | 10.58 | 4.06 |
| 05/13 | 749 | 791 | 745 | 785 | +5.51% | 52,400 | 57億7986万 | +8.73% | 9.86 | 3.79 |
| 05/10 | 734 | 744 | 729 | 744 | +1.92% | 9,400 | 54億7798万 | +3.33% | 9.35 | 3.59 |
| 05/09 | 734 | 734 | 715 | 730 | -0.54% | 11,700 | 53億7490万 | +1.53% | 9.17 | 3.52 |
| 05/08 | 725 | 744 | 718 | 734 | +0.96% | 7,200 | 54億435万 | +1.94% | 9.22 | 3.54 |
| 05/07 | 713 | 737 | 713 | 727 | +2.39% | 6,500 | 53億5281万 | +0.69% | 9.13 | 3.51 |
| 05/02 | 719 | 724 | 710 | 710 | -1.25% | 5,000 | 52億2764万 | -1.8% | 8.92 | 3.42 |
| 05/01 | 723 | 727 | 715 | 719 | -0.55% | 6,200 | 52億9391万 | -0.96% | 9.03 | 3.47 |
| 04/30 | 730 | 730 | 722 | 723 | +0.42% | 2,600 | 53億2336万 | -0.69% | 9.08 | 3.49 |
| 04/26 | 735 | 745 | 710 | 720 | +3.6% | 29,700 | 53億127万 | -1.64% | 9.05 | 3.47 |
| 04/25 | 696 | 717 | 695 | 695 | +0.29% | 13,000 | 51億1720万 | -5.31% | 8.73 | 3.35 |
| 04/24 | 707 | 717 | 685 | 693 | -1.98% | 13,800 | 51億247万 | -6.1% | 8.71 | 3.34 |
| 04/23 | 723 | 727 | 707 | 707 | -0.14% | 6,900 | 52億555万 | -4.59% | 8.88 | 3.41 |
| 04/22 | 692 | 720 | 692 | 708 | +2.31% | 7,800 | 52億1291万 | -4.71% | 8.89 | 3.41 |
| 04/19 | 712 | 712 | 682 | 692 | -2.95% | 19,200 | 50億9511万 | -7.11% | 8.69 | 3.34 |
| 04/18 | 691 | 716 | 688 | 713 | +2% | 9,600 | 52億4973万 | -4.68% | 8.96 | 3.44 |
| 04/17 | 713 | 728 | 699 | 699 | -1.96% | 8,600 | 51億4665万 | -6.68% | 8.78 | 3.37 |
| 04/16 | 718 | 733 | 705 | 713 | -0.28% | 4,100 | 52億4973万 | -5.06% | 8.96 | 3.44 |
| 04/15 | 737 | 747 | 710 | 715 | -4.41% | 13,300 | 52億6445万 | -4.92% | 8.98 | 3.45 |
| 04/12 | 757 | 766 | 732 | 748 | -0.93% | 15,200 | 55億743万 | -0.66% | 9.4 | 3.61 |
| 04/11 | 742 | 755 | 726 | 755 | +1.21% | 7,400 | 55億5897万 | +0.27% | 9.49 | 3.64 |
| 04/10 | 736 | 762 | 734 | 746 | +1.22% | 12,500 | 54億9270万 | -0.93% | 9.37 | 3.6 |
| 04/09 | 725 | 745 | 725 | 737 | +1.52% | 7,500 | 27億1322万 | -2.25% | 9.26 | 3.55 |
| 04/08 | 735 | 736 | 705 | 726 | +2.98% | 20,200 | 53億4545万 | -3.97% | 9.12 | 3.5 |
| 04/05 | 746 | 746 | 676 | 705 | -1.54% | 53,900 | 51億9083万 | -7.11% | 8.86 | 3.4 |
| 04/04 | 715 | 721 | 706 | 716 | +0.28% | 12,000 | 52億7182万 | -6.16% | 9 | 3.45 |
| 04/03 | 718 | 719 | 697 | 714 | -1.79% | 21,400 | 52億5709万 | -6.79% | 8.97 | 3.44 |
| 04/02 | 749 | 751 | 725 | 727 | -3.45% | 19,500 | 53億5281万 | -5.58% | 9.13 | 3.51 |
| 04/01 | 790 | 790 | 753 | 753 | -3.71% | 11,100 | 55億4424万 | -2.71% | 9.46 | 3.63 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/29 | 795 | 795 | 760 | 782 | +2.22% | 10,000 | 57億5777万 | +0.64% | 9.82 | 3.77 |
| 03/28 | 769 | 808 | 754 | 765 | -1.73% | 11,700 | 112億6520万 | -1.8% | 9.61 | 7.38 |
| 03/27 | 782 | 794 | 768 | 779 | -0.38% | 18,400 | 57億3200万 | -0.45% | 9.78 | 3.75 |
| 03/26 | 813 | 815 | 775 | 782 | -2.25% | 25,800 | 57億5409万 | -0.32% | 9.82 | 3.77 |
| 03/25 | 792 | 808 | 789 | 800 | +2.17% | 23,800 | 58億8662万 | +1.85% | 10.04 | 3.86 |
| 03/22 | 796 | 796 | 772 | 783 | -0.13% | 19,800 | 57億6145万 | -0.32% | 9.83 | 3.77 |
| 03/21 | 773 | 784 | 773 | 784 | +1.42% | 13,200 | 57億6881万 | -0.32% | 9.84 | 3.78 |
| 03/19 | 766 | 786 | 765 | 773 | +0.85% | 15,200 | 56億8782万 | -1.97% | 9.71 | 3.73 |
| 03/18 | 774 | 774 | 763 | 766 | +1.26% | 11,800 | 56億3996万 | -3.16% | 9.62 | 3.69 |
| 03/15 | 755 | 758 | 743 | 757 | -0.2% | 17,800 | 55億7001万 | -4.84% | 9.5 | 3.65 |
| 03/14 | 750 | 758 | 747 | 758 | +1.07% | 21,400 | 55億8106万 | -5.01% | 9.52 | 3.66 |
| 03/13 | 755 | 761 | 746 | 750 | -0.27% | 12,400 | 55億2216万 | -6.48% | 9.42 | 3.62 |
| 03/12 | 725 | 752 | 725 | 752 | +4.3% | 16,000 | 55億3688万 | -6.82% | 9.45 | 3.63 |
| 03/11 | 731 | 741 | 713 | 721 | -2.57% | 38,400 | 53億863万 | -10.99% | 9.06 | 3.48 |
| 03/08 | 741 | 748 | 712 | 740 | -1.2% | 55,600 | 54億4853万 | -9.31% | 9.3 | 3.57 |
| 03/07 | 769 | 769 | 742 | 749 | -2.47% | 30,200 | 55億1479万 | -8.88% | 9.41 | 3.61 |
| 03/06 | 755 | 780 | 755 | 768 | +0.2% | 24,600 | 56億5469万 | -7.25% | 9.65 | 3.7 |
| 03/05 | 777 | 779 | 750 | 767 | -2.6% | 25,200 | 56億4364万 | -7.98% | 9.63 | 3.7 |
| 03/04 | 809 | 809 | 776 | 787 | -0.25% | 21,000 | 57億9458万 | -6.09% | 9.89 | 3.8 |
| 03/01 | 800 | 806 | 777 | 789 | -2.59% | 46,600 | 58億931万 | -6.29% | 9.91 | 3.81 |
| 02/29 | 807 | 817 | 791 | 810 | +0.12% | 32,000 | 59億6393万 | -4.26% | 10.18 | 3.91 |
| 02/28 | 808 | 824 | 803 | 809 | -0.74% | 33,600 | 59億5656万 | -4.6% | 10.16 | 3.9 |
| 02/27 | 810 | 825 | 810 | 815 | +0.25% | 28,000 | 60億74万 | -4.23% | 10.24 | 3.93 |
| 02/26 | 841 | 841 | 813 | 813 | -2.4% | 44,200 | 59億8602万 | -4.8% | 10.21 | 3.92 |
| 02/22 | 835 | 835 | 822 | 833 | +0.42% | 22,800 | 61億3327万 | -2.57% | 10.47 | 4.02 |
| 02/21 | 834 | 835 | 823 | 830 | -0.72% | 33,600 | 61億750万 | -3.1% | 10.42 | 4 |
| 02/20 | 823 | 846 | 823 | 836 | +1.64% | 26,000 | 61億5168万 | -2.51% | 10.5 | 4.03 |
| 02/19 | 816 | 833 | 816 | 822 | +0.74% | 19,600 | 60億5228万 | -4.31% | 10.33 | 3.96 |
| 02/16 | 804 | 830 | 802 | 816 | +2% | 33,400 | 60億811万 | -5.23% | 10.25 | 3.94 |
| 02/15 | 786 | 819 | 761 | 800 | +0.57% | 75,400 | 58億9030万 | -7.41% | 10.05 | 3.86 |
| 02/14 | 816 | 836 | 796 | 796 | -4.84% | 97,400 | 58億5717万 | -8.35% | 9.99 | 3.84 |
| 02/13 | 856 | 858 | 800 | 836 | -2.34% | 143,800 | 61億5536万 | -4.13% | 10.5 | 4.03 |
| 02/09 | 855 | 867 | 850 | 856 | -0.23% | 22,600 | 63億262万 | -2.17% | 10.75 | 4.13 |
| 02/08 | 857 | 865 | 841 | 858 | +1% | 24,000 | 63億1735万 | -1.94% | 10.78 | 4.14 |
| 02/07 | 850 | 859 | 839 | 850 | -0.53% | 21,200 | 62億5476万 | -2.91% | 10.67 | 4.1 |
| 02/06 | 860 | 860 | 839 | 854 | -0.7% | 12,400 | 62億8789万 | -2.51% | 10.73 | 4.12 |
| 02/05 | 847 | 864 | 847 | 860 | +1.65% | 12,400 | 63億3207万 | -1.71% | 10.8 | 4.15 |
| 02/02 | 872 | 878 | 837 | 846 | -2.87% | 57,000 | 62億2899万 | -3.31% | 10.63 | 4.08 |
| 02/01 | 878 | 879 | 865 | 871 | -0.74% | 19,400 | 64億1306万 | -0.46% | 10.94 | 4.2 |
| 01/31 | 899 | 899 | 861 | 878 | -2.88% | 33,600 | 64億6092万 | +0.29% | 11.02 | 4.23 |
| 01/30 | 895 | 908 | 891 | 904 | +1.35% | 18,800 | 66億5236万 | +3.49% | 11.35 | 4.36 |
| 01/29 | 898 | 903 | 891 | 892 | -0.94% | 14,600 | 65億6400万 | +2.59% | 11.2 | 4.3 |
| 01/26 | 900 | 924 | 885 | 900 | +1.41% | 58,400 | 66億2659万 | +4.05% | 11.31 | 4.34 |
| 01/25 | 883 | 899 | 871 | 888 | +1.31% | 22,000 | 65億3455万 | +2.96% | 11.15 | 4.28 |
| 01/24 | 867 | 893 | 862 | 876 | +0.98% | 29,600 | 64億4988万 | +2.1% | 11.01 | 4.22 |
| 01/23 | 886 | 886 | 851 | 868 | -1.14% | 28,600 | 63億8729万 | +1.58% | 10.9 | 4.18 |
| 01/22 | 885 | 889 | 872 | 878 | -0.51% | 20,800 | 63億8370万 | +2.87% | 10.89 | 4.18 |
| 01/19 | 859 | 884 | 855 | 882 | +3.4% | 23,200 | 64億1644万 | +3.89% | 10.95 | 4.2 |
| 01/18 | 844 | 853 | 841 | 853 | +0.35% | 11,400 | 62億547万 | +0.83% | 10.59 | 4.06 |
| 01/17 | 864 | 870 | 844 | 850 | -2.07% | 24,200 | 61億8364万 | +0.83% | 10.55 | 4.05 |
| 01/16 | 885 | 892 | 865 | 868 | -1.36% | 25,800 | 63億1459万 | +3.33% | 10.77 | 4.14 |
| 01/15 | 872 | 899 | 863 | 880 | +0.92% | 16,800 | 64億189万 | +5.14% | 10.92 | 4.19 |
| 01/12 | 877 | 884 | 861 | 872 | -1.47% | 40,200 | 63億4369万 | +4.68% | 10.82 | 4.16 |
| 01/11 | 905 | 905 | 879 | 885 | -1.67% | 21,000 | 64億3826万 | +6.63% | 10.99 | 4.22 |
| 01/10 | 898 | 909 | 888 | 900 | +0.28% | 33,000 | 65億4739万 | +8.96% | 11.17 | 4.29 |
| 01/09 | 900 | 919 | 890 | 898 | -0.22% | 66,400 | 65億2920万 | +9.18% | 11.14 | 4.28 |
| 01/05 | 875 | 900 | 865 | 900 | +3.51% | 88,800 | 65億4375万 | +9.96% | 11.17 | 4.29 |
| 01/04 | 852 | 871 | 840 | 869 | +1.16% | 26,600 | 63億2187万 | +6.63% | 10.79 | 4.14 |
| 2023 | ||||||||||
| 12/29 | 876 | 880 | 853 | 859 | -1.15% | 29,600 | 62億4912万 | +5.66% | 10.27 | 4.5 |
| 12/28 | 834 | 872 | 830 | 869 | +3.33% | 49,800 | 63億2187万 | +7.15% | 10.39 | 4.55 |
| 12/27 | 831 | 865 | 831 | 841 | -1.18% | 67,200 | 61億1817万 | +3.83% | 10.06 | 4.4 |
| 12/26 | 858 | 863 | 831 | 851 | +1.01% | 46,800 | 61億9092万 | +5.06% | 10.18 | 4.45 |
| 12/25 | 874 | 874 | 826 | 843 | -3.71% | 72,600 | 61億2908万 | +4.79% | 10.08 | 4.41 |
| 12/22 | 844 | 875 | 825 | 875 | +6.12% | 111,600 | 63億6552万 | +9.51% | 10.47 | 4.58 |
| 12/21 | 780 | 830 | 778 | 825 | +3.13% | 93,000 | 59億9602万 | +3.97% | 9.86 | 4.31 |
| 12/20 | 806 | 817 | 798 | 800 | -0.81% | 13,000 | 58億1421万 | +1.33% | 9.56 | 4.18 |
| 12/19 | 820 | 820 | 799 | 806 | -0.49% | 19,000 | 58億6148万 | +2.68% | 9.64 | 4.22 |
| 12/18 | 802 | 813 | 792 | 810 | +1% | 21,200 | 58億9057万 | +3.85% | 9.68 | 4.24 |
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 | 1,099 8,790 12/27 | 838 6,700 12/30 | 5,860,000 732,500 12/30 | 77億4926万 | 59億672万 | - | -13.77% 2/6 |
| 2020年 12月期 | 949 7,590 1/6 | 215 1,717 3/31 | 1,225,600 153,200 1/6 | 66億9134万 | 15億1370万 | +43.98% 5/22 | -48.04% 3/13 |
| 2021年 12月期 | 359 2,873 2/25 | 176 1,406 12/28 | 302,400 37,800 11/15 | 25億3697万 | 12億6005万 | +20.92% 2/25 | -22.26% 11/24 |
| 2022年 12月期 | 677 2,706 8/26 | 131 1,047 1/28 | 4,215,200 526,900 6/21 | 48億7967万 | 9億3957万 | +83.77% 6/2 | -20.29% 7/15 |
| 2023年 12月期 | 947 1,894 7/19 | 438 1,751 1/5 | 942,400 471,200 11/21 | 68億7082万 | 31億6468万 | +27.24% 11/21 | -13.22% 8/14 |
| 最新 | 826 2024/5/17 | 25,500 | 60億8173万 | +11.62% 740 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -75%（0.25倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- 151%（2.51倍）
- 2023/12/29 vs 2022/12/30
- 88%（1.88倍）
- 2024/05/17 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
131円（2022/01/28） - 531%（6.31倍）
826円（5/17）