株価チャート
株価
5/24
- 前日 (5/23)
- 471
- 始値
- 462
- 高値
- 472
- 安値
- 462
- 終値 ±0%
- 471
- 出来高 -6.15%
- 12,200
乖離率
- 株価（5日）
移動平均値 - -1.67%
479 - 株価（25日）
移動平均値 - -4.27%
492 - 出来高（5日）
移動平均値 - +65.76%
7,360
2023/12/25～2024/05/24
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 | ||||||||||
| 05/24 | 462 | 472 | 462 | 471 | 0% | 12,200 | 32億3209万 | -4.27% | 12.19 | 1.2 |
| 05/23 | 481 | 481 | 469 | 471 | -2.08% | 13,000 | 32億3209万 | -4.46% | 12.19 | 1.2 |
| 05/22 | 486 | 486 | 481 | 481 | -1.23% | 5,900 | 33億71万 | -2.63% | 12.45 | 1.22 |
| 05/21 | 487 | 490 | 486 | 487 | 0% | 1,300 | 33億4189万 | -1.62% | 12.6 | 1.24 |
| 05/20 | 483 | 488 | 483 | 487 | +0.41% | 4,400 | 33億4189万 | -1.81% | 12.6 | 1.24 |
| 05/17 | 489 | 489 | 484 | 485 | -0.82% | 6,000 | 33億2816万 | -2.41% | 12.55 | 1.23 |
| 05/16 | 490 | 493 | 489 | 489 | -2.2% | 8,800 | 33億5561万 | -1.81% | 12.65 | 1.24 |
| 05/15 | 496 | 500 | 494 | 500 | +0.2% | 3,700 | 34億3110万 | +0.4% | 12.94 | 1.27 |
| 05/14 | 496 | 499 | 494 | 499 | +0.6% | 1,700 | 34億2423万 | +0.2% | 12.91 | 1.27 |
| 05/13 | 492 | 496 | 491 | 496 | +0.61% | 1,500 | 34億365万 | -0.4% | 12.83 | 1.26 |
| 05/10 | 492 | 493 | 491 | 493 | +0.2% | 900 | 33億8306万 | -1.2% | 12.76 | 1.25 |
| 05/09 | 492 | 493 | 490 | 492 | +0.2% | 1,400 | 33億7620万 | -1.4% | 12.73 | 1.25 |
| 05/08 | 491 | 493 | 491 | 491 | +0.2% | 800 | 33億6934万 | -1.8% | 12.7 | 1.25 |
| 05/07 | 495 | 496 | 490 | 490 | -0.81% | 3,400 | 33億6247万 | -2.2% | 12.68 | 1.24 |
| 05/02 | 493 | 494 | 492 | 494 | +0.82% | 1,200 | 33億8992万 | -1.59% | 12.78 | 1.25 |
| 05/01 | 489 | 491 | 489 | 490 | +0.2% | 2,700 | 33億6247万 | -2.39% | 12.68 | 1.24 |
| 04/30 | 490 | 494 | 489 | 489 | -0.2% | 5,200 | 33億5561万 | -2.78% | 12.65 | 1.24 |
| 04/26 | 493 | 498 | 490 | 490 | -0.61% | 15,500 | 33億6247万 | -2.78% | 12.68 | 1.24 |
| 04/25 | 497 | 498 | 492 | 493 | -1.2% | 9,400 | 33億8306万 | -2.38% | 12.76 | 1.25 |
| 04/24 | 499 | 499 | 496 | 499 | +0.2% | 6,200 | 34億2423万 | -1.19% | 12.91 | 1.27 |
| 04/23 | 498 | 501 | 498 | 498 | -0.2% | 2,900 | 34億1737万 | -1.39% | 12.89 | 1.26 |
| 04/22 | 498 | 501 | 498 | 499 | -0.2% | 2,900 | 34億2423万 | -1.38% | 12.91 | 1.27 |
| 04/19 | 501 | 502 | 497 | 500 | -0.79% | 6,500 | 34億3110万 | -1.19% | 12.94 | 1.27 |
| 04/18 | 500 | 504 | 500 | 504 | +0.8% | 2,400 | 34億5854万 | -0.4% | 13.04 | 1.28 |
| 04/17 | 502 | 503 | 500 | 500 | -0.4% | 2,500 | 34億3110万 | -0.99% | 12.94 | 1.27 |
| 04/16 | 505 | 505 | 502 | 502 | -1.18% | 3,200 | 34億4482万 | -0.79% | 12.99 | 1.27 |
| 04/15 | 508 | 510 | 504 | 508 | +0.59% | 4,500 | 34億8599万 | +0.4% | 13.14 | 1.29 |
| 04/12 | 507 | 508 | 505 | 505 | +0.2% | 2,200 | 34億6541万 | -0.2% | 13.07 | 1.28 |
| 04/11 | 506 | 507 | 504 | 504 | -0.4% | 2,100 | 34億5854万 | -0.4% | 13.04 | 1.28 |
| 04/10 | 506 | 509 | 503 | 506 | -0.2% | 4,200 | 34億7227万 | 0% | 13.09 | 1.28 |
| 04/09 | 506 | 511 | 505 | 507 | +0.8% | 3,000 | 34億7913万 | +0.4% | 13.12 | 1.29 |
| 04/08 | 510 | 512 | 503 | 503 | -0.2% | 5,600 | 34億5168万 | -0.4% | 13.02 | 1.28 |
| 04/05 | 502 | 514 | 500 | 504 | +0.4% | 6,500 | 34億5854万 | -0.2% | 13.04 | 1.28 |
| 04/04 | 506 | 506 | 502 | 502 | -0.59% | 3,900 | 34億4482万 | -0.59% | 12.99 | 1.27 |
| 04/03 | 507 | 510 | 504 | 505 | -0.39% | 5,100 | 34億6541万 | -0.2% | 13.07 | 1.28 |
| 04/02 | 511 | 511 | 507 | 507 | -0.78% | 2,200 | 34億7913万 | +0.2% | 13.12 | 1.29 |
| 04/01 | 515 | 517 | 507 | 511 | -0.2% | 4,600 | 35億658万 | +0.99% | 13.22 | 1.3 |
| 03/29 | 513 | 513 | 511 | 512 | +0.59% | 3,000 | 35億1344万 | +1.19% | 13.25 | 1.29 |
| 03/28 | 510 | 513 | 506 | 509 | -0.78% | 5,500 | 34億9285万 | +0.59% | 13.17 | 1.29 |
| 03/27 | 520 | 520 | 507 | 513 | +0.2% | 6,100 | 35億2030万 | +1.18% | 13.27 | 1.3 |
| 03/26 | 508 | 512 | 502 | 512 | +0.79% | 7,600 | 35億1344万 | +0.99% | 13.25 | 1.29 |
| 03/25 | 503 | 529 | 503 | 508 | +1.2% | 33,600 | 34億8599万 | 0% | 13.14 | 1.28 |
| 03/22 | 510 | 510 | 500 | 502 | -0.79% | 4,900 | 34億4482万 | -1.18% | 12.99 | 1.27 |
| 03/21 | 509 | 509 | 503 | 506 | -0.2% | 3,700 | 34億7227万 | -0.78% | 13.09 | 1.28 |
| 03/19 | 505 | 507 | 501 | 507 | +0.4% | 2,800 | 34億7913万 | -1.17% | 13.12 | 1.28 |
| 03/18 | 499 | 505 | 497 | 505 | +1.2% | 7,500 | 34億6541万 | -1.94% | 13.07 | 1.28 |
| 03/15 | 498 | 502 | 498 | 499 | 0% | 2,700 | 34億2423万 | -3.67% | 12.91 | 1.26 |
| 03/14 | 499 | 501 | 499 | 499 | -0.2% | 4,800 | 34億2423万 | -4.22% | 12.91 | 1.26 |
| 03/13 | 506 | 507 | 500 | 500 | -1.19% | 4,000 | 34億3110万 | -4.76% | 12.94 | 1.26 |
| 03/12 | 509 | 514 | 506 | 506 | -0.59% | 3,000 | 34億7227万 | -4.35% | 13.09 | 1.28 |
| 03/11 | 506 | 512 | 502 | 509 | -1.17% | 5,300 | 34億9285万 | -4.32% | 13.17 | 1.29 |
| 03/08 | 496 | 515 | 496 | 515 | +3.83% | 14,500 | 35億3403万 | -3.74% | 13.33 | 1.3 |
| 03/07 | 498 | 509 | 496 | 496 | -0.2% | 13,700 | 34億365万 | -7.81% | 12.83 | 1.25 |
| 03/06 | 498 | 503 | 497 | 497 | -0.6% | 7,800 | 34億1051万 | -8.3% | 12.86 | 1.26 |
| 03/05 | 498 | 505 | 496 | 500 | +0.4% | 9,100 | 34億3110万 | -8.42% | 12.94 | 1.26 |
| 03/04 | 501 | 504 | 496 | 498 | -0.4% | 9,200 | 34億1737万 | -8.96% | 12.89 | 1.26 |
| 03/01 | 507 | 508 | 499 | 500 | -1.38% | 16,800 | 34億3110万 | -8.76% | 12.94 | 1.26 |
| 02/29 | 512 | 513 | 506 | 507 | -1.55% | 8,800 | 34億7913万 | -7.65% | 13.12 | 1.28 |
| 02/28 | 510 | 515 | 507 | 515 | +0.98% | 11,100 | 35億3403万 | -6.53% | 13.33 | 1.3 |
| 02/27 | 513 | 514 | 507 | 510 | 0% | 10,800 | 34億9972万 | -7.61% | 13.2 | 1.29 |
| 02/26 | 513 | 515 | 510 | 510 | -0.78% | 17,000 | 34億9972万 | -7.78% | 13.2 | 1.29 |
| 02/22 | 516 | 523 | 510 | 514 | -0.96% | 11,200 | 35億2717万 | -7.22% | 13.3 | 1.3 |
| 02/21 | 522 | 526 | 515 | 519 | -0.76% | 8,500 | 35億6148万 | -6.49% | 13.43 | 1.31 |
| 02/20 | 528 | 529 | 523 | 523 | -0.19% | 6,000 | 35億8893万 | -5.94% | 13.53 | 1.32 |
| 02/19 | 527 | 530 | 523 | 524 | 0% | 6,400 | 35億9579万 | -5.92% | 13.56 | 1.33 |
| 02/16 | 510 | 531 | 510 | 524 | +2.34% | 25,700 | 35億9579万 | -5.92% | 13.56 | 1.33 |
| 02/15 | 520 | 536 | 507 | 512 | -7.91% | 112,500 | 35億1344万 | -8.08% | 13.25 | 1.29 |
| 02/14 | 571 | 571 | 556 | 556 | -2.8% | 18,900 | 38億1538万 | -0.36% | 14.39 | 1.41 |
| 02/13 | 576 | 585 | 572 | 572 | +0.18% | 12,800 | 39億2517万 | +2.51% | 14.8 | 1.45 |
| 02/09 | 572 | 576 | 566 | 571 | 0% | 5,500 | 39億1831万 | +2.7% | 14.77 | 1.44 |
| 02/08 | 589 | 589 | 570 | 571 | -2.56% | 17,200 | 39億1831万 | +2.88% | 14.77 | 1.44 |
| 02/07 | 591 | 592 | 581 | 586 | -0.51% | 9,600 | 40億2124万 | +5.97% | 15.16 | 1.48 |
| 02/06 | 586 | 591 | 582 | 589 | -0.34% | 9,900 | 40億4183万 | +6.7% | 15.24 | 1.49 |
| 02/05 | 584 | 591 | 584 | 591 | +0.17% | 8,600 | 40億5556万 | +7.26% | 15.29 | 1.49 |
| 02/02 | 590 | 596 | 584 | 590 | -0.34% | 17,400 | 40億4869万 | +7.47% | 15.27 | 1.49 |
| 02/01 | 585 | 596 | 581 | 592 | +1.02% | 18,900 | 40億6242万 | +8.03% | 15.32 | 1.5 |
| 01/31 | 587 | 599 | 578 | 586 | +0.17% | 49,000 | 40億2124万 | +7.13% | 15.16 | 1.48 |
| 01/30 | 595 | 603 | 581 | 585 | -2.17% | 141,900 | 40億1438万 | +7.34% | 15.14 | 1.48 |
| 01/29 | 627 | 630 | 584 | 598 | +12.83% | 593,300 | 41億359万 | +9.93% | 15.47 | 1.51 |
| 01/26 | 529 | 535 | 529 | 530 | +0.19% | 3,300 | 36億3696万 | -2.39% | 13.71 | 1.34 |
| 01/25 | 534 | 539 | 525 | 529 | -0.56% | 13,000 | 36億3010万 | -2.58% | 13.69 | 1.34 |
| 01/24 | 534 | 535 | 531 | 532 | -0.56% | 4,800 | 36億5069万 | -2.21% | 13.77 | 1.35 |
| 01/23 | 534 | 539 | 534 | 535 | -0.74% | 3,800 | 36億7127万 | -1.65% | 13.84 | 1.35 |
| 01/22 | 541 | 542 | 539 | 539 | -1.1% | 4,500 | 36億9872万 | -0.92% | 13.95 | 1.36 |
| 01/19 | 536 | 545 | 534 | 545 | +0.18% | 5,400 | 37億3989万 | 0% | 14.1 | 1.38 |
| 01/18 | 532 | 544 | 531 | 544 | +2.06% | 9,600 | 37億3303万 | -0.18% | 14.08 | 1.38 |
| 01/17 | 543 | 543 | 532 | 533 | -1.84% | 6,000 | 36億5755万 | -2.2% | 13.79 | 1.35 |
| 01/16 | 537 | 543 | 533 | 543 | +1.12% | 7,000 | 37億2617万 | -0.55% | 14.05 | 1.37 |
| 01/15 | 531 | 537 | 531 | 537 | +1.13% | 4,400 | 36億8500万 | -1.65% | 13.89 | 1.36 |
| 01/12 | 533 | 534 | 528 | 531 | -0.75% | 11,000 | 36億4382万 | -2.75% | 13.74 | 1.34 |
| 01/11 | 538 | 540 | 534 | 535 | -0.56% | 5,000 | 36億7127万 | -2.19% | 13.84 | 1.35 |
| 01/10 | 546 | 546 | 538 | 538 | -0.92% | 4,200 | 36億9186万 | -1.82% | 13.92 | 1.36 |
| 01/09 | 537 | 543 | 533 | 543 | +2.07% | 5,900 | 37億2617万 | -1.09% | 14.05 | 1.37 |
| 01/05 | 530 | 540 | 530 | 532 | -0.56% | 8,500 | 36億5069万 | -2.92% | 13.77 | 1.35 |
| 01/04 | 538 | 541 | 531 | 535 | -0.56% | 6,500 | 36億7127万 | -2.37% | 13.84 | 1.35 |
| 2023 | ||||||||||
| 12/29 | 553 | 553 | 538 | 538 | -2.54% | 11,800 | 36億9186万 | -1.82% | 11.55 | 1.42 |
| 12/28 | 567 | 567 | 552 | 552 | +0.18% | 18,800 | 37億8793万 | +0.91% | 11.85 | 1.45 |
| 12/27 | 555 | 573 | 551 | 551 | -0.9% | 40,600 | 37億8107万 | +0.73% | 11.83 | 1.45 |
| 12/26 | 561 | 565 | 556 | 556 | -0.89% | 11,000 | 38億1538万 | +1.83% | 11.94 | 1.46 |
| 12/25 | 562 | 564 | 555 | 561 | +0.9% | 7,100 | 38億4969万 | +2.94% | 12.04 | 1.48 |
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 | |
| 2016年 12月期 | 1,637 4,910 12/30 | 648 1,943 12/16 | 10,527,000 3,509,000 12/20 | 106億9741万 | 42億3321万 | +1.6% 1/25 | -12.37% 2/2 |
| 2017年 12月期 | 1,547 4,640 1/4 | 660 4/7 4/6 | 1,924,500 641,500 1/4 | 96億9296万 | 44億1282万 | +26.04% 5/16 | -20.19% 4/6 |
| 2018年 12月期 | 1,015 1/9 | 495 12/25 | 1,826,400 3/23 | 68億3663万 | 33億9678万 | +11.99% 3/23 | -29.73% 2/16 |
| 2019年 12月期 | 682 7/29 | 467 2/22 | 999,200 5/21 | 46億8002万 | 32億464万 | +22.95% 3/14 | -7.36% 5/17 |
| 2020年 12月期 | 785 1/21 | 236 3/13 | 1,564,700 12/29 | 53億8682万 | 16億1947万 | +66.88% 1/4 | -50.4% 3/13 |
| 2021年 12月期 | 1,038 4/12 | 495 8/20 | 1,032,100 1/4 | 71億2296万 | 33億9678万 | +19.54% 2/18 | -23.96% 5/18 |
| 2022年 12月期 | 595 11/25 | 400 5/13 | 506,400 10/18 | 40億8300万 | 27億4488万 | +15.61% 8/17 | -13.14% 3/7 |
| 2023年 12月期 | 668 8/14 | 486 10/31 | 154,900 3/6 | 45億8394万 | 33億3502万 | +21.23% 3/6 | -11.01% 8/17 |
| 最新 | 471 2024/5/24 | 12,200 | 32億3209万 | -4.27% 492 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -30%（0.7倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 16%（1.16倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/05/24 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
236円（2020/03/13） - 100%（2倍）
471円（5/24）