株価チャート
株価
5/21
- 前日 (5/20)
- 263
- 始値
- 260
- 高値
- 263
- 安値
- 255
- 終値 -3.04%
- 255
- 出来高 -56.54%
- 314,000
乖離率
- 株価（5日）
移動平均値 - +2%
250 - 株価（25日）
移動平均値 - +2.41%
249 - 出来高（5日）
移動平均値 - -45.07%
571,620
2023/12/20～2024/05/21
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 | ||||||||||
| 05/21 | 260 | 263 | 255 | 255 | -3.04% | 314,000 | 121億1788万 | +2.41% | 18.04 | 0.88 |
| 05/20 | 242 | 263 | 237 | 263 | +8.68% | 722,500 | 124億9805万 | +5.2% | 18.6 | 0.91 |
| 05/17 | 250 | 261 | 240 | 242 | -3.2% | 590,200 | 115億11万 | -3.2% | 17.12 | 0.83 |
| 05/16 | 255 | 265 | 239 | 250 | +3.31% | 885,100 | 118億8028万 | -0.4% | 17.68 | 0.86 |
| 05/15 | 245 | 251 | 240 | 242 | -3.59% | 346,300 | 115億11万 | -3.97% | 17.12 | 0.83 |
| 05/14 | 246 | 256 | 243 | 251 | +5.46% | 629,600 | 119億2780万 | -1.18% | 17.76 | 0.87 |
| 05/13 | 240 | 241 | 235 | 238 | -0.83% | 370,800 | 113億1003万 | -6.67% | 16.84 | 0.82 |
| 05/10 | 244 | 244 | 237 | 240 | +1.27% | 490,700 | 114億507万 | -6.98% | 16.98 | 0.83 |
| 05/09 | 241 | 242 | 232 | 237 | +0.42% | 511,700 | 112億6250万 | -9.2% | 16.77 | 0.82 |
| 05/08 | 245 | 247 | 236 | 236 | -3.67% | 382,700 | 112億1498万 | -10.61% | 16.69 | 0.81 |
| 05/07 | 241 | 249 | 238 | 245 | +2.51% | 358,100 | 116億4267万 | -8.24% | 17.33 | 0.85 |
| 05/02 | 251 | 263 | 237 | 239 | -1.65% | 579,200 | 113億5755万 | -11.48% | 16.91 | 0.82 |
| 05/01 | 261 | 267 | 234 | 243 | -6.54% | 1,727,900 | 114億6299万 | -10.99% | 17.19 | 0.84 |
| 04/30 | 258 | 265 | 254 | 260 | +2.77% | 294,600 | 122億6492万 | -5.8% | 18.39 | 0.9 |
| 04/26 | 251 | 255 | 244 | 253 | +4.12% | 358,200 | 119億3471万 | -8.99% | 17.9 | 0.87 |
| 04/25 | 250 | 254 | 243 | 243 | -2.02% | 340,700 | 114億6299万 | -13.21% | 17.19 | 0.84 |
| 04/24 | 250 | 253 | 244 | 248 | -0.8% | 255,700 | 116億9885万 | -12.37% | 17.54 | 0.86 |
| 04/23 | 254 | 254 | 245 | 250 | 0% | 334,000 | 117億9320万 | -12.28% | 17.68 | 0.86 |
| 04/22 | 257 | 261 | 246 | 250 | +0.4% | 328,800 | 117億9320万 | -13.19% | 17.68 | 0.86 |
| 04/19 | 262 | 262 | 247 | 249 | -6.74% | 497,200 | 117億4602万 | -14.14% | 17.61 | 0.86 |
| 04/18 | 257 | 273 | 257 | 267 | +4.3% | 379,500 | 125億9513万 | -8.56% | 18.89 | 0.92 |
| 04/17 | 259 | 262 | 253 | 256 | +0.39% | 255,300 | 120億7623万 | -12.93% | 18.11 | 0.88 |
| 04/16 | 255 | 260 | 252 | 255 | -1.16% | 349,600 | 120億2906万 | -13.85% | 18.04 | 0.88 |
| 04/15 | 258 | 263 | 255 | 258 | -1.15% | 298,200 | 121億7058万 | -13.71% | 18.25 | 0.89 |
| 04/12 | 265 | 270 | 259 | 261 | -1.88% | 368,600 | 123億1210万 | -13.29% | 18.46 | 0.9 |
| 04/11 | 263 | 271 | 256 | 266 | 0% | 581,900 | 125億4796万 | -12.21% | 18.82 | 0.92 |
| 04/10 | 270 | 274 | 266 | 266 | -2.56% | 410,400 | 125億4796万 | -12.79% | 18.82 | 0.92 |
| 04/09 | 278 | 278 | 269 | 273 | -0.36% | 315,300 | 128億7817万 | -10.78% | 19.31 | 0.94 |
| 04/08 | 287 | 287 | 273 | 274 | -4.2% | 403,900 | 129億2534万 | -10.46% | 19.38 | 0.95 |
| 04/05 | 290 | 290 | 283 | 286 | -2.72% | 269,400 | 134億9142万 | -7.14% | 20.23 | 0.99 |
| 04/04 | 301 | 303 | 291 | 294 | -2.65% | 279,000 | 138億6880万 | -4.85% | 20.8 | 1.01 |
| 04/03 | 304 | 305 | 297 | 302 | -1.95% | 337,000 | 142億4618万 | -2.27% | 21.36 | 1.04 |
| 04/02 | 314 | 317 | 305 | 308 | -1.6% | 178,100 | 145億2922万 | -0.65% | 21.79 | 1.06 |
| 04/01 | 325 | 327 | 313 | 313 | -2.49% | 132,200 | 147億6508万 | +1.29% | 22.14 | 1.08 |
| 03/29 | 313 | 321 | 311 | 321 | +1.9% | 111,500 | 151億4246万 | +3.88% | 22.71 | 1.1 |
| 03/28 | 314 | 318 | 312 | 315 | +1.29% | 96,500 | 148億5943万 | +2.27% | 22.28 | 1.08 |
| 03/27 | 312 | 314 | 309 | 311 | -0.32% | 108,600 | 146億7074万 | +0.65% | 22 | 1.06 |
| 03/26 | 312 | 313 | 304 | 312 | 0% | 155,000 | 147億1791万 | +0.65% | 22.07 | 1.07 |
| 03/25 | 312 | 327 | 312 | 312 | -0.64% | 184,000 | 147億1791万 | +0.97% | 22.07 | 1.07 |
| 03/22 | 310 | 315 | 305 | 314 | +1.62% | 120,200 | 148億1225万 | +1.95% | 22.21 | 1.08 |
| 03/21 | 310 | 313 | 308 | 309 | +0.65% | 140,600 | 145億7639万 | +0.32% | 21.86 | 1.06 |
| 03/19 | 309 | 309 | 301 | 307 | -0.65% | 104,700 | 144億8204万 | -0.97% | 21.72 | 1.05 |
| 03/18 | 309 | 311 | 305 | 309 | +1.64% | 101,400 | 145億7639万 | -1.9% | 21.86 | 1.06 |
| 03/15 | 311 | 311 | 303 | 304 | -3.18% | 143,600 | 143億4053万 | -5% | 21.5 | 1.04 |
| 03/14 | 308 | 314 | 307 | 314 | +2.28% | 120,300 | 148億1225万 | -3.68% | 22.21 | 1.08 |
| 03/13 | 315 | 319 | 303 | 307 | -2.23% | 212,400 | 144億8204万 | -7.25% | 21.72 | 1.05 |
| 03/12 | 317 | 318 | 310 | 314 | -1.57% | 275,100 | 148億1225万 | -6.55% | 22.21 | 1.08 |
| 03/11 | 317 | 323 | 314 | 319 | 0% | 250,800 | 150億4812万 | -6.45% | 22.57 | 1.09 |
| 03/08 | 315 | 325 | 315 | 319 | +1.27% | 338,500 | 150億4812万 | -7.54% | 22.57 | 1.09 |
| 03/07 | 312 | 321 | 310 | 315 | +3.28% | 504,200 | 148億5943万 | -10% | 22.28 | 1.08 |
| 03/06 | 286 | 310 | 286 | 305 | +7.39% | 527,300 | 143億8770万 | -14.08% | 21.58 | 1.04 |
| 03/05 | 299 | 299 | 283 | 284 | -3.4% | 580,300 | 133億9707万 | -21.11% | 20.09 | 0.97 |
| 03/04 | 302 | 309 | 293 | 294 | -2.33% | 516,800 | 138億6880万 | -19.89% | 20.8 | 1.01 |
| 03/01 | 314 | 314 | 298 | 301 | -3.22% | 405,200 | 141億9901万 | -19.3% | 21.29 | 1.03 |
| 02/29 | 311 | 315 | 306 | 311 | -0.32% | 167,000 | 146億7074万 | -17.94% | 22 | 1.06 |
| 02/28 | 310 | 328 | 310 | 312 | -0.32% | 264,600 | 147億1791万 | -18.96% | 22.07 | 1.07 |
| 02/27 | 305 | 315 | 305 | 313 | +4.68% | 332,500 | 147億6508万 | -19.95% | 22.14 | 1.07 |
| 02/26 | 304 | 307 | 298 | 299 | +0.67% | 348,300 | 141億466万 | -24.49% | 21.15 | 1.02 |
| 02/22 | 310 | 316 | 296 | 297 | -4.81% | 592,100 | 140億1032万 | -26.12% | 21.01 | 1.02 |
| 02/21 | 337 | 337 | 309 | 312 | -7.96% | 720,500 | 147億1791万 | -23.34% | 22.07 | 1.07 |
| 02/20 | 327 | 342 | 323 | 339 | +6.27% | 573,800 | 159億9157万 | -17.72% | 23.98 | 1.16 |
| 02/19 | 310 | 325 | 299 | 319 | +7.41% | 653,300 | 150億4812万 | -23.32% | 22.57 | 1.09 |
| 02/16 | 307 | 307 | 292 | 297 | +0.34% | 466,100 | 140億1032万 | -29.45% | 21.01 | 1.02 |
| 02/15 | 312 | 315 | 287 | 296 | -2.95% | 790,600 | 139億6314万 | -30.84% | 20.94 | 1.01 |
| 02/14 | 300 | 317 | 287 | 305 | -14.33% | 1,267,100 | 143億8770万 | -29.72% | 21.58 | 1.04 |
| 02/13 | 404 | 406 | 356 | 356 | -18.35% | 1,499,700 | 167億9351万 | -18.91% | 25.18 | 1.22 |
| 02/09 | 436 | 441 | 433 | 436 | 0% | 98,200 | 205億6734万 | -1.58% | 30.84 | 1.49 |
| 02/08 | 442 | 442 | 435 | 436 | -1.36% | 115,900 | 205億6734万 | -1.58% | 30.84 | 1.49 |
| 02/07 | 438 | 444 | 434 | 442 | +0.68% | 105,400 | 208億5037万 | -0.45% | 31.27 | 1.51 |
| 02/06 | 439 | 442 | 435 | 439 | +0.23% | 80,800 | 207億885万 | -1.13% | 31.05 | 1.5 |
| 02/05 | 430 | 443 | 425 | 438 | +2.1% | 144,600 | 206億6168万 | -1.35% | 30.98 | 1.5 |
| 02/02 | 431 | 437 | 428 | 429 | +0.23% | 123,400 | 202億3713万 | -3.16% | 30.35 | 1.47 |
| 02/01 | 436 | 439 | 424 | 428 | -2.73% | 241,100 | 201億8995万 | -3.39% | 30.28 | 1.47 |
| 01/31 | 445 | 445 | 432 | 440 | -0.68% | 233,600 | 207億5603万 | -0.45% | 31.13 | 1.51 |
| 01/30 | 449 | 454 | 442 | 443 | -0.67% | 173,200 | 208億9755万 | +0.45% | 31.34 | 1.52 |
| 01/29 | 450 | 450 | 442 | 446 | -0.22% | 74,600 | 210億3906万 | +1.13% | 31.55 | 1.53 |
| 01/26 | 450 | 453 | 442 | 447 | -0.89% | 124,100 | 210億8624万 | +1.59% | 31.62 | 1.53 |
| 01/25 | 452 | 455 | 447 | 451 | -0.66% | 110,200 | 212億7493万 | +2.73% | 31.9 | 1.54 |
| 01/24 | 448 | 459 | 447 | 454 | +0.44% | 111,400 | 214億1645万 | +3.42% | 32.12 | 1.55 |
| 01/23 | 451 | 459 | 446 | 452 | +0.22% | 119,500 | 213億2210万 | +3.2% | 31.97 | 1.55 |
| 01/22 | 448 | 456 | 444 | 451 | +1.81% | 155,200 | 212億7493万 | +2.97% | 31.9 | 1.54 |
| 01/19 | 442 | 449 | 431 | 443 | +0.23% | 151,400 | 208億9755万 | +1.14% | 31.34 | 1.52 |
| 01/18 | 439 | 462 | 436 | 442 | +2.08% | 421,900 | 208億5037万 | +0.91% | 31.27 | 1.51 |
| 01/17 | 439 | 444 | 432 | 433 | -0.92% | 155,100 | 204億2582万 | -1.14% | 30.63 | 1.48 |
| 01/16 | 443 | 444 | 437 | 437 | -1.35% | 88,500 | 206億1451万 | -0.23% | 30.91 | 1.5 |
| 01/15 | 451 | 451 | 442 | 443 | -1.34% | 67,000 | 208億9755万 | +0.91% | 31.34 | 1.52 |
| 01/12 | 453 | 454 | 445 | 449 | -1.32% | 109,600 | 211億8058万 | +2.28% | 31.76 | 1.54 |
| 01/11 | 452 | 457 | 447 | 455 | +1.79% | 99,800 | 214億6362万 | +3.64% | 32.19 | 1.56 |
| 01/10 | 448 | 449 | 444 | 447 | -0.22% | 87,300 | 210億8624万 | +1.82% | 31.62 | 1.53 |
| 01/09 | 445 | 454 | 445 | 448 | +1.36% | 152,200 | 211億3341万 | +2.05% | 31.69 | 1.53 |
| 01/05 | 454 | 456 | 442 | 442 | -1.34% | 159,700 | 208億5037万 | +0.45% | 31.27 | 1.51 |
| 01/04 | 441 | 452 | 426 | 448 | +1.36% | 229,200 | 211億3341万 | +1.36% | 31.69 | 1.53 |
| 2023 | ||||||||||
| 12/29 | 436 | 442 | 431 | 442 | +0.23% | 137,900 | 208億5037万 | -0.23% | 65.59 | 1.55 |
| 12/28 | 434 | 442 | 430 | 441 | +0.23% | 102,200 | 208億320万 | -0.68% | 65.44 | 1.55 |
| 12/27 | 427 | 443 | 426 | 440 | +3.77% | 223,500 | 207億5603万 | -0.9% | 65.29 | 1.55 |
| 12/26 | 421 | 439 | 421 | 424 | +0.95% | 174,500 | 200億126万 | -4.72% | 62.92 | 1.49 |
| 12/25 | 424 | 429 | 420 | 420 | 0% | 211,600 | 198億1257万 | -5.83% | 62.32 | 1.48 |
| 12/22 | 417 | 426 | 417 | 420 | +1.2% | 178,500 | 198億1257万 | -6.25% | 62.32 | 1.48 |
| 12/21 | 418 | 418 | 412 | 415 | -2.58% | 188,600 | 195億7671万 | -7.57% | 61.58 | 1.46 |
| 12/20 | 433 | 450 | 423 | 426 | -0.47% | 297,200 | 200億9561万 | -5.54% | 63.21 | 1.5 |
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 | |
| 2020年 12月期 | 1,498 2,995 12/7 | 1,189 2,378 10/27 | 5,379,000 2,689,500 10/5 | 600億5124万 | 476億8008万 | +29.74% 1/22 | -7.17% 12/28 |
| 2021年 12月期 | 2,325 4,650 10/20 | 1,246 2,492 1/4 | 1,255,000 627,500 1/21 | 955億4820万 | 499億6584万 | +16.68% 6/7 | -19.2% 1/14 |
| 2022年 12月期 | 2,115 8/12 | 1,281 12/8 | 670,100 8/15 | 944億8889万 | 576億5832万 | +19.43% 5/16 | -16.51% 12/6 |
| 2023年 12月期 | 1,800 2/16 | 355 10/27 | 2,103,200 11/15 | 846億 | 167億4634万 | +12.81% 5/16 | -27% 8/22 |
| 最新 | 255 2024/5/21 | 314,000 | 121億1788万 | +2.41% 249 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -72%（0.28倍）
- 2024/05/21 vs 2023/12/29
- -42%（0.58倍）