株価チャート
株価
5/22
- 前日 (5/21)
- 2,200
- 始値
- 2,239
- 高値
- 2,700
- 安値
- 2,236
- 終値 +11.41%
- 2,451
- 出来高 +999.99%
- 82,500
乖離率
- 株価(5日)
移動平均値 - +10.36%
2,221 - 株価(25日)
移動平均値 - +11.66%
2,195 - 出来高(5日)
移動平均値 - +374.14%
17,400
2023/12/20~2024/05/22
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 | ||||||||||
05/22 | 2,239 | 2,700 | 2,236 | 2,451 | +11.41% | 82,500 | 19億4119万 | +11.66% | 19.3 | 1.32 |
05/21 | 2,191 | 2,241 | 2,189 | 2,200 | +2.09% | 1,600 | 17億4240万 | +0.5% | 17.33 | 1.18 |
05/20 | 2,138 | 2,164 | 2,135 | 2,155 | +0.28% | 1,200 | 17億676万 | -1.69% | 16.97 | 1.16 |
05/17 | 2,179 | 2,179 | 2,149 | 2,149 | -0.14% | 500 | 17億200万 | -2.23% | 16.93 | 1.16 |
05/16 | 2,160 | 2,160 | 2,111 | 2,152 | +1.18% | 1,200 | 17億438万 | -2.36% | 16.95 | 1.16 |
05/15 | 2,150 | 2,150 | 2,127 | 2,127 | -1.07% | 700 | 16億8458万 | -3.76% | 16.75 | 1.14 |
05/14 | 2,140 | 2,150 | 2,140 | 2,150 | +0.05% | 200 | 17億280万 | -3.02% | 16.93 | 1.16 |
05/13 | 2,118 | 2,149 | 2,118 | 2,149 | 0% | 700 | 17億200万 | -3.37% | 16.93 | 1.16 |
05/10 | 2,145 | 2,149 | 2,145 | 2,149 | -0.05% | 400 | 17億200万 | -3.68% | 16.93 | 1.16 |
05/09 | 2,150 | 2,179 | 2,150 | 2,150 | +0.47% | 500 | 17億280万 | -4.02% | 16.93 | 1.16 |
05/08 | 2,160 | 2,162 | 2,112 | 2,140 | -0.93% | 900 | 16億9488万 | -4.85% | 16.85 | 1.15 |
05/07 | 2,113 | 2,161 | 2,113 | 2,160 | +2.22% | 800 | 17億1072万 | -4.26% | 17.01 | 1.16 |
05/02 | 2,176 | 2,176 | 2,113 | 2,113 | -0.66% | 600 | 16億7349万 | -6.67% | 16.64 | 1.14 |
05/01 | 2,141 | 2,177 | 2,127 | 2,127 | -0.65% | 600 | 16億8458万 | -6.59% | 16.75 | 1.14 |
04/30 | 2,142 | 2,142 | 2,141 | 2,141 | +0.28% | 500 | 16億9567万 | -6.51% | 16.86 | 1.15 |
04/26 | 2,153 | 2,153 | 2,134 | 2,135 | -1.57% | 1,500 | 16億9092万 | -7.46% | 16.81 | 1.15 |
04/25 | 2,199 | 2,199 | 2,169 | 2,169 | -1.77% | 300 | 17億1784万 | -6.63% | 17.08 | 1.17 |
04/24 | 2,207 | 2,208 | 2,205 | 2,208 | +0.32% | 500 | 17億4873万 | -5.52% | 17.39 | 1.19 |
04/23 | 2,244 | 2,244 | 2,180 | 2,201 | -1.92% | 2,200 | 17億4319万 | -6.38% | 17.33 | 1.18 |
04/22 | 2,230 | 2,247 | 2,230 | 2,244 | -1.58% | 2,100 | 17億7724万 | -5.16% | 17.67 | 1.21 |
04/19 | 2,223 | 2,281 | 2,223 | 2,280 | +1.15% | 1,100 | 18億576万 | -4.6% | 17.96 | 1.23 |
04/18 | 2,217 | 2,400 | 2,217 | 2,254 | -2.72% | 3,800 | 17億8516万 | -6.04% | 17.75 | 1.21 |
04/17 | 2,250 | 2,317 | 2,220 | 2,317 | +1.85% | 1,100 | 18億3506万 | -3.82% | 18.25 | 1.25 |
04/16 | 2,275 | 2,275 | 2,270 | 2,275 | -0.31% | 500 | 18億180万 | -5.91% | 17.92 | 1.22 |
04/15 | 2,332 | 2,332 | 2,282 | 2,282 | -0.52% | 1,200 | 18億734万 | -6.01% | 17.97 | 1.23 |
04/12 | 2,295 | 2,299 | 2,294 | 2,294 | +0.57% | 500 | 18億1684万 | -6.02% | 18.07 | 1.23 |
04/11 | 2,281 | 2,281 | 2,281 | 2,281 | -0.83% | 400 | 18億655万 | -7.2% | 17.96 | 1.23 |
04/10 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 100 | 18億2160万 | -7.07% | 18.11 | 1.24 |
04/09 | 2,304 | 2,304 | 2,300 | 2,300 | -0.17% | 500 | 18億2160万 | -7.96% | 18.11 | 1.24 |
04/08 | 2,352 | 2,352 | 2,304 | 2,304 | -0.26% | 900 | 18億2476万 | -8.57% | 18.15 | 1.24 |
04/05 | 2,301 | 2,314 | 2,301 | 2,310 | -0.6% | 900 | 18億2952万 | -8.95% | 18.19 | 1.24 |
04/04 | 2,324 | 2,324 | 2,324 | 2,324 | 0% | 100 | 18億4060万 | -8.72% | 18.3 | 1.25 |
04/03 | 2,311 | 2,358 | 2,311 | 2,324 | -1.57% | 500 | 18億4060万 | -9.08% | 18.3 | 1.25 |
04/02 | 2,385 | 2,385 | 2,349 | 2,361 | -1.25% | 800 | 18億6991万 | -7.95% | 18.59 | 1.27 |
04/01 | 2,330 | 2,391 | 2,330 | 2,391 | +3.19% | 800 | 18億9367万 | -7.11% | 18.83 | 1.29 |
03/29 | 2,287 | 2,336 | 2,287 | 2,317 | -1.45% | 2,700 | 18億3506万 | -10.23% | 18.25 | 1.25 |
03/28 | 2,251 | 2,399 | 2,250 | 2,351 | -3.69% | 7,500 | 18億6199万 | -9.23% | 18.52 | 1.26 |
03/27 | 2,434 | 2,456 | 2,434 | 2,441 | -0.53% | 2,300 | 19億3327万 | -6.12% | 19.22 | 1.31 |
03/26 | 2,523 | 2,523 | 2,430 | 2,454 | -3.76% | 3,700 | 19億4356万 | -5.69% | 19.33 | 1.32 |
03/25 | 2,552 | 2,568 | 2,550 | 2,550 | +0.39% | 1,100 | 20億1960万 | -1.96% | 20.08 | 1.37 |
03/22 | 2,530 | 2,574 | 2,530 | 2,540 | +0.55% | 1,100 | 20億1168万 | -2.16% | 20 | 1.37 |
03/21 | 2,532 | 2,549 | 2,516 | 2,526 | -1.25% | 2,200 | 20億59万 | -2.58% | 19.89 | 1.36 |
03/19 | 2,566 | 2,567 | 2,512 | 2,558 | -0.31% | 3,700 | 20億2593万 | -1.35% | 20.15 | 1.38 |
03/18 | 2,599 | 2,636 | 2,535 | 2,566 | -9.93% | 12,500 | 20億3227万 | -1% | 20.21 | 1.38 |
03/15 | 2,517 | 2,849 | 2,517 | 2,849 | +13.19% | 21,100 | 22億5640万 | +9.92% | 22.44 | 1.53 |
03/14 | 2,457 | 2,522 | 2,450 | 2,517 | +1.21% | 2,700 | 19億9346万 | -2.52% | 19.82 | 1.35 |
03/13 | 2,542 | 2,542 | 2,487 | 2,487 | -2.16% | 1,400 | 19億6970万 | -3.79% | 19.59 | 1.34 |
03/12 | 2,502 | 2,576 | 2,502 | 2,542 | +0.67% | 1,000 | 20億1326万 | -1.78% | 20.02 | 1.37 |
03/11 | 2,557 | 2,558 | 2,525 | 2,525 | -3.18% | 1,900 | 19億9980万 | -2.58% | 19.89 | 1.36 |
03/08 | 2,670 | 2,679 | 2,555 | 2,608 | -4.12% | 3,200 | 20億6553万 | +0.42% | 20.54 | 1.4 |
03/07 | 2,672 | 2,725 | 2,672 | 2,720 | -0.07% | 2,800 | 21億5424万 | +4.74% | 21.42 | 1.46 |
03/06 | 2,839 | 2,839 | 2,700 | 2,722 | -5.58% | 6,400 | 21億5582万 | +4.97% | 21.44 | 1.46 |
03/05 | 2,878 | 3,200 | 2,827 | 2,883 | +1.94% | 29,100 | 22億8333万 | +11.4% | 22.71 | 1.55 |
03/04 | 2,726 | 2,920 | 2,724 | 2,828 | +3.82% | 10,000 | 22億3977万 | +9.74% | 22.27 | 1.52 |
03/01 | 2,553 | 2,780 | 2,553 | 2,724 | +6.7% | 9,400 | 21億5740万 | +6.07% | 21.45 | 1.46 |
02/29 | 2,553 | 2,553 | 2,553 | 2,553 | 0% | 100 | 20億2197万 | -0.39% | 20.11 | 1.37 |
02/28 | 2,553 | 2,553 | 2,503 | 2,553 | -0.35% | 1,100 | 20億2197万 | -0.47% | 20.11 | 1.37 |
02/27 | 2,482 | 2,570 | 2,476 | 2,562 | -0.62% | 1,400 | 20億2910万 | -0.19% | 20.18 | 1.38 |
02/26 | 2,549 | 2,578 | 2,528 | 2,578 | +0.7% | 1,300 | 20億4177万 | +0.35% | 20.3 | 1.39 |
02/22 | 2,562 | 2,562 | 2,513 | 2,560 | -0.08% | 1,400 | 20億2752万 | -0.39% | 20.16 | 1.38 |
02/21 | 2,584 | 2,584 | 2,493 | 2,562 | -0.85% | 2,100 | 20億2910万 | -0.47% | 20.18 | 1.38 |
02/20 | 2,499 | 2,584 | 2,448 | 2,584 | +3.78% | 2,300 | 20億4652万 | +0.27% | 20.35 | 1.39 |
02/19 | 2,415 | 2,500 | 2,415 | 2,490 | +2.47% | 1,700 | 19億7208万 | -3.49% | 19.61 | 1.34 |
02/16 | 2,460 | 2,460 | 2,430 | 2,430 | +0.04% | 1,000 | 19億2456万 | -6.14% | 19.14 | 1.31 |
02/14 | 2,475 | 2,500 | 2,429 | 2,429 | -1.86% | 1,600 | 19億2376万 | -6.51% | 19.13 | 1.31 |
02/13 | 2,510 | 2,510 | 2,456 | 2,475 | -1.39% | 600 | 19億6020万 | -5.1% | 19.49 | 1.33 |
02/09 | 2,539 | 2,540 | 2,462 | 2,510 | -1.14% | 3,300 | 19億8792万 | -4.02% | 19.77 | 1.35 |
02/08 | 2,541 | 2,588 | 2,523 | 2,539 | -1.59% | 1,900 | 20億1088万 | -3.09% | 20 | 1.36 |
02/07 | 2,542 | 2,580 | 2,542 | 2,580 | -0.31% | 400 | 20億4336万 | -1.6% | 20.32 | 1.39 |
02/06 | 2,542 | 2,590 | 2,542 | 2,588 | +0.27% | 400 | 20億4969万 | -1.33% | 20.38 | 1.39 |
02/05 | 2,590 | 2,590 | 2,540 | 2,581 | +0.04% | 1,200 | 20億4415万 | -1.49% | 20.33 | 1.39 |
02/02 | 2,669 | 2,669 | 2,556 | 2,580 | -2.2% | 1,300 | 20億4336万 | -1.49% | 20.32 | 1.39 |
02/01 | 2,590 | 2,638 | 2,590 | 2,638 | -0.08% | 500 | 20億8929万 | +0.69% | 20.78 | 1.42 |
01/31 | 2,600 | 2,640 | 2,600 | 2,640 | +0.49% | 200 | 20億9088万 | +0.88% | 21.47 | 1.42 |
01/30 | 2,615 | 2,627 | 2,602 | 2,627 | +0.46% | 800 | 20億8058万 | +0.42% | 21.37 | 1.41 |
01/29 | 2,689 | 2,689 | 2,613 | 2,615 | +1% | 800 | 20億7108万 | +0.08% | 21.27 | 1.41 |
01/26 | 2,608 | 2,609 | 2,589 | 2,589 | -0.73% | 400 | 20億5048万 | -0.88% | 21.06 | 1.39 |
01/25 | 2,615 | 2,615 | 2,576 | 2,608 | -0.27% | 1,500 | 20億6553万 | -0.11% | 21.21 | 1.4 |
01/24 | 2,582 | 2,615 | 2,581 | 2,615 | +0.97% | 500 | 20億7108万 | +0.11% | 21.27 | 1.41 |
01/23 | 2,610 | 2,620 | 2,584 | 2,590 | -0.38% | 900 | 20億5128万 | -0.88% | 21.07 | 1.39 |
01/22 | 2,613 | 2,613 | 2,599 | 2,600 | -0.5% | 700 | 20億5920万 | -0.57% | 21.15 | 1.4 |
01/19 | 2,639 | 2,639 | 2,600 | 2,613 | +0.38% | 700 | 20億6949万 | -0.19% | 21.25 | 1.4 |
01/18 | 2,605 | 2,606 | 2,603 | 2,603 | -0.27% | 600 | 20億6157万 | -0.84% | 21.17 | 1.4 |
01/17 | 2,601 | 2,709 | 2,601 | 2,610 | -1.47% | 1,300 | 20億6712万 | -0.65% | 21.23 | 1.4 |
01/16 | 2,640 | 2,649 | 2,620 | 2,649 | +0.34% | 900 | 20億9800万 | +0.49% | 21.55 | 1.42 |
01/15 | 2,673 | 2,673 | 2,640 | 2,640 | -1.23% | 600 | 20億9088万 | -0.23% | 21.47 | 1.42 |
01/12 | 2,720 | 2,720 | 2,662 | 2,673 | -1.29% | 1,800 | 21億1701万 | +0.6% | 21.74 | 1.44 |
01/11 | 2,653 | 2,718 | 2,653 | 2,708 | +2.11% | 2,300 | 21億4473万 | +1.5% | 22.03 | 1.46 |
01/10 | 2,685 | 2,689 | 2,652 | 2,652 | -1.04% | 1,200 | 21億38万 | -0.82% | 21.57 | 1.43 |
01/09 | 2,632 | 2,681 | 2,632 | 2,680 | +1.13% | 1,100 | 21億2256万 | -0.07% | 21.8 | 1.44 |
01/05 | 2,648 | 2,650 | 2,629 | 2,650 | +0.84% | 1,300 | 20億9880万 | -1.3% | 21.55 | 1.42 |
01/04 | 2,636 | 2,636 | 2,565 | 2,628 | +1.04% | 900 | 20億8137万 | -2.34% | 21.38 | 1.41 |
2023 | ||||||||||
12/29 | 2,595 | 2,603 | 2,595 | 2,601 | +0.23% | 1,400 | 20億5999万 | -3.63% | 21.16 | 1.4 |
12/28 | 2,506 | 2,595 | 2,506 | 2,595 | +3.26% | 1,600 | 20億5524万 | -4.14% | 21.11 | 1.4 |
12/27 | 2,525 | 2,555 | 2,513 | 2,513 | -1.84% | 3,700 | 19億9029万 | -7.37% | 20.44 | 1.35 |
12/26 | 2,556 | 2,570 | 2,522 | 2,560 | -1.69% | 2,000 | 20億2752万 | -5.95% | 20.82 | 1.38 |
12/25 | 2,598 | 2,604 | 2,553 | 2,604 | +2.08% | 900 | 20億6236万 | -4.65% | 21.18 | 1.4 |
12/22 | 2,600 | 2,600 | 2,551 | 2,551 | -2.82% | 500 | 20億2039万 | -6.86% | 20.75 | 1.37 |
12/21 | 2,520 | 2,625 | 2,520 | 2,625 | +2.34% | 900 | 20億7900万 | -4.44% | 21.35 | 1.41 |
12/20 | 2,600 | 2,600 | 2,510 | 2,565 | -0.04% | 2,600 | 20億3148万 | -6.86% | 20.86 | 1.38 |
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 | |
2009年 1月期 | 1,290 258 7/30 258 7/22 | 760 152 3/17 | 3,200 16,000 1/16 | - | - | +22.76% 7/22 | -32.69% 2/26 |
2010年 1月期 | 885 177 1/5 | 500 100 2/27 100 2/26 | 4,400 22,000 1/27 | - | - | +20.31% 1/5 | -19.35% 2/12 |
2011年 1月期 | 870 174 1/26 | 625 125 3/16 125 2/23 他5件 | 3,200 16,000 1/27 | 6億8904万 | 4億9500万 | +14.59% 12/27 | -24.09% 3/16 |
2012年 1月期 | 820 164 1/5 | 505 101 3/16 | 4,000 20,000 1/27 | 6億4944万 | 3億9996万 | +13.22% 11/29 | -13.15% 1/30 |
2013年 1月期 | 950 190 1/28 | 655 131 2/9 | 13,600 68,000 1/29 | 7億5240万 | 5億1876万 | +12.8% 1/28 | -12.53% 2/20 |
2014年 1月期 | 1,170 234 1/10 | 730 146 2/21 146 2/20 | 15,800 79,000 1/29 | 9億2664万 | 5億7816万 | +12.15% 1/10 | -18.13% 2/4 |
2015年 1月期 | 1,935 387 9/12 | 870 174 2/4 | 68,000 340,000 9/16 | 15億3252万 | 6億8904万 | +71.45% 9/12 | -9.07% 2/6 |
2016年 1月期 | 1,600 320 2/19 | 1,030 206 8/25 | 14,400 72,000 2/19 | 12億6720万 | 8億1576万 | +8.9% 10/20 | -17.76% 2/24 |
2017年 1月期 | 1,350 270 1/26 | 880 176 2/26 | 10,200 51,000 1/27 | 10億6920万 | 6億9696万 | +8.76% 8/17 | -11.55% 2/2 |
2018年 1月期 | 1,400 2,800 1/10 | 1,125 225 4/19 225 4/17 他3件 | 11,800 5,900 1/29 | 11億880万 | 8億9100万 | +5.91% 7/12 | -8.56% 2/6 |
2019年 1月期 | 1,394 2,787 11/14 2,787 11/13 他3件 | 1,108 2,215 1/31 | 8,200 4,100 1/29 | 11億365万 | 8億7714万 | +7.83% 3/15 | -12.41% 2/1 |
2020年 1月期 | 2,243 4,485 1/15 | 1,014 2,027 6/4 2,027 6/3 他2件 | 138,400 69,200 1/23 | 17億7606万 | 8億269万 | +48.92% 1/14 | -27.86% 3/9 |
2021年 1月期 | 1,560 3,120 2/4 3,120 2/3 | 726 1,451 3/23 | 30,800 15,400 2/20 | 12億3552万 | 5億7459万 | +15.17% 6/3 | -32.62% 3/19 |
2022年 1月期 | 1,740 3,480 12/17 | 1,126 2,251 2/2 | 18,200 9,100 6/14 | 13億7808万 | 8億9139万 | +8.89% 8/26 | -26.09% 1/28 |
2023年 1月期 | 6,840 13,680 8/26 | 1,175 2,350 2/1 | 1,124,400 562,200 8/15 | 54億1728万 | 9億3060万 | +122.45% 8/23 | -31.5% 9/30 |
2024年 1月期 | 4,740 9,480 3/29 | 1,965 3,930 3/3 | 564,600 282,300 3/15 | 37億5408万 | 15億5628万 | +57.55% 3/14 | -16.53% 4/28 |
最新 | 2,451 2024/5/22 | 82,500 | 19億4119万 | +11.66% 2,195 |
年間値上がり率
- 1996/12/25 vs 1995/12/29
- -23%(0.77倍)
- 1997/12/11 vs 1996/12/25
- -55%(0.45倍)
- 1998/12/28 vs 1997/12/11
- -68%(0.32倍)
- 1999/12/29 vs 1998/12/28
- 100%(2倍)
- 2000/12/21 vs 1999/12/29
- -7%(0.93倍)
- 2001/12/17 vs 2000/12/21
- -41%(0.59倍)
- 2002/12/30 vs 2001/12/17
- 142%(2.42倍)
- 2003/12/30 vs 2002/12/30
- 7%(1.07倍)
- 2004/12/30 vs 2003/12/30
- 23%(1.23倍)
- 2005/12/30 vs 2004/12/30
- 53%(1.53倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -41%(0.59倍)
- 2008/12/30 vs 2007/12/28
- -33%(0.67倍)
- 2009/12/30 vs 2008/12/30
- -25%(0.75倍)
- 2010/12/30 vs 2009/12/30
- 11%(1.11倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 0%(1倍)
- 2013/12/30 vs 2012/12/28
- 33%(1.33倍)
- 2014/12/30 vs 2013/12/30
- 43%(1.43倍)
- 2015/12/30 vs 2014/12/30
- -16%(0.84倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- -5%(0.95倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- 8%(1.08倍)
- 2021/12/30 vs 2020/12/30
- 25%(1.25倍)
- 2022/12/30 vs 2021/12/30
- 34%(1.34倍)
- 2023/12/29 vs 2022/12/30
- 133%(2.33倍)
- 2024/05/22 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
380円(1998/09/22) - 545%(6.45倍)
2,451円(5/22)