株価チャート
株価
5/1
- 前日 (4/30)
- 1,159
- 始値
- 1,142
- 高値
- 1,156
- 安値
- 1,135
- 終値 -0.6%
- 1,152
- 出来高 +6.73%
- 385,300
乖離率
- 株価（5日）
移動平均値 - +0.88%
1,142 - 株価（25日）
移動平均値 - +3.41%
1,114 - 出来高（5日）
移動平均値 - -34.5%
588,240
2023/12/04～2024/05/01
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 | ||||||||||
| 05/01 | 1,142 | 1,156 | 1,135 | 1,152 | -0.6% | 385,300 | 577億1600万 | +3.41% | 15.78 | 3.84 |
| 04/30 | 1,159 | 1,175 | 1,141 | 1,159 | +1.93% | 361,000 | 585億4190万 | +3.76% | 15.87 | 3.86 |
| 04/26 | 1,125 | 1,144 | 1,105 | 1,137 | -0.09% | 485,300 | 574億3066万 | +1.7% | 15.57 | 3.79 |
| 04/25 | 1,115 | 1,158 | 1,115 | 1,138 | +1.34% | 575,500 | 574億8117万 | +1.43% | 15.58 | 3.79 |
| 04/24 | 1,101 | 1,134 | 1,101 | 1,123 | +4.47% | 1,134,100 | 567億2351万 | -0.09% | 15.38 | 3.74 |
| 04/23 | 1,051 | 1,096 | 1,048 | 1,075 | +5.5% | 602,700 | 542億9900万 | -4.7% | 14.72 | 3.58 |
| 04/22 | 980 | 1,021 | 974 | 1,019 | +6.04% | 510,300 | 514億7040万 | -10.06% | 13.95 | 3.39 |
| 04/19 | 1,010 | 1,010 | 960 | 961 | -5.69% | 748,500 | 485億4078万 | -15.7% | 13.16 | 3.2 |
| 04/18 | 1,015 | 1,040 | 1,009 | 1,019 | -0.1% | 407,500 | 514億7040万 | -11.24% | 13.95 | 3.39 |
| 04/17 | 1,026 | 1,043 | 1,016 | 1,020 | -0.49% | 305,500 | 515億2091万 | -11.69% | 13.97 | 3.4 |
| 04/16 | 1,038 | 1,039 | 1,020 | 1,025 | -2.1% | 404,300 | 517億7346万 | -11.87% | 14.04 | 3.41 |
| 04/15 | 1,089 | 1,094 | 1,044 | 1,047 | -3.41% | 438,700 | 528億8470万 | -10.44% | 14.34 | 3.49 |
| 04/12 | 1,083 | 1,102 | 1,077 | 1,084 | +0.18% | 314,900 | 547億5359万 | -7.59% | 14.84 | 3.61 |
| 04/11 | 1,116 | 1,123 | 1,082 | 1,082 | -4.5% | 418,800 | 546億5257万 | -7.99% | 14.82 | 3.6 |
| 04/10 | 1,131 | 1,163 | 1,119 | 1,133 | +2.16% | 371,700 | 572億2760万 | -3.82% | 15.52 | 3.77 |
| 04/09 | 1,123 | 1,131 | 1,107 | 1,109 | -1.95% | 273,100 | 560億1636万 | -5.94% | 15.19 | 3.69 |
| 04/08 | 1,154 | 1,172 | 1,123 | 1,131 | -1.74% | 549,000 | 571億2760万 | -4.15% | 15.49 | 3.77 |
| 04/05 | 1,135 | 1,169 | 1,134 | 1,151 | -0.78% | 215,700 | 581億3781万 | -2.62% | 15.76 | 3.83 |
| 04/04 | 1,205 | 1,205 | 1,155 | 1,160 | -1.86% | 285,400 | 585億9241万 | -2.11% | 15.89 | 3.86 |
| 04/03 | 1,120 | 1,204 | 1,114 | 1,182 | +4.42% | 519,100 | 597億364万 | -0.51% | 16.19 | 3.94 |
| 04/02 | 1,153 | 1,156 | 1,123 | 1,132 | -1.39% | 330,900 | 571億7811万 | -4.79% | 15.5 | 3.77 |
| 04/01 | 1,232 | 1,232 | 1,140 | 1,148 | -6.21% | 577,900 | 579億8628万 | -3.45% | 15.72 | 3.82 |
| 03/29 | 1,214 | 1,230 | 1,206 | 1,224 | +0.08% | 308,800 | 618億2509万 | +3.12% | 16.76 | 4.08 |
| 03/28 | 1,240 | 1,268 | 1,215 | 1,223 | -0.08% | 378,800 | 617億7458万 | +3.38% | 16.75 | 4.07 |
| 03/27 | 1,245 | 1,254 | 1,212 | 1,224 | +0.08% | 552,800 | 618億2509万 | +3.82% | 16.76 | 4.08 |
| 03/26 | 1,182 | 1,225 | 1,175 | 1,223 | +2.6% | 366,800 | 617億7458万 | +4.09% | 16.75 | 4.07 |
| 03/25 | 1,207 | 1,227 | 1,192 | 1,192 | -1.89% | 468,200 | 602億875万 | +2.05% | 16.32 | 3.97 |
| 03/22 | 1,260 | 1,285 | 1,211 | 1,215 | +1.25% | 1,174,300 | 613億6940万 | +4.65% | 16.64 | 4.05 |
| 03/21 | 1,229 | 1,239 | 1,194 | 1,200 | -0.99% | 446,900 | 606億1176万 | +3.81% | 16.43 | 4 |
| 03/19 | 1,205 | 1,217 | 1,184 | 1,212 | 0% | 369,900 | 612億1787万 | +5.03% | 16.6 | 4.04 |
| 03/18 | 1,199 | 1,212 | 1,180 | 1,212 | +1.93% | 332,800 | 612億1787万 | +5.3% | 16.6 | 4.04 |
| 03/15 | 1,169 | 1,195 | 1,151 | 1,189 | +1.19% | 727,300 | 600億5615万 | +3.66% | 16.28 | 3.96 |
| 03/14 | 1,174 | 1,183 | 1,157 | 1,175 | +0.26% | 187,600 | 593億4901万 | +2.62% | 16.09 | 3.91 |
| 03/13 | 1,204 | 1,206 | 1,165 | 1,172 | -4.09% | 351,000 | 591億9748万 | +2.36% | 16.05 | 3.9 |
| 03/12 | 1,197 | 1,230 | 1,188 | 1,222 | +4.18% | 785,300 | 617億2297万 | +6.72% | 16.73 | 4.07 |
| 03/11 | 1,159 | 1,206 | 1,152 | 1,173 | +0.95% | 444,400 | 592億4799万 | +2.62% | 16.06 | 3.91 |
| 03/08 | 1,134 | 1,164 | 1,121 | 1,162 | +1.48% | 353,600 | 586億9238万 | +1.75% | 15.91 | 3.87 |
| 03/07 | 1,157 | 1,159 | 1,125 | 1,145 | +0.26% | 266,400 | 578億3372万 | +0.17% | 15.68 | 3.81 |
| 03/06 | 1,130 | 1,153 | 1,122 | 1,142 | -0.87% | 382,200 | 576億8219万 | -0.17% | 15.64 | 3.8 |
| 03/05 | 1,160 | 1,160 | 1,127 | 1,152 | +0.17% | 323,200 | 581億8728万 | +0.52% | 15.78 | 3.84 |
| 03/04 | 1,184 | 1,189 | 1,141 | 1,150 | -2.38% | 350,500 | 580億8627万 | +0.26% | 15.75 | 3.83 |
| 03/01 | 1,208 | 1,217 | 1,167 | 1,178 | -2.56% | 468,500 | 595億54万 | +2.52% | 16.13 | 3.92 |
| 02/29 | 1,237 | 1,243 | 1,205 | 1,209 | -3.43% | 427,100 | 610億6634万 | +5.22% | 16.56 | 4.03 |
| 02/28 | 1,201 | 1,266 | 1,200 | 1,252 | +5.48% | 786,200 | 632億3826万 | +8.96% | 17.14 | 4.17 |
| 02/27 | 1,158 | 1,188 | 1,144 | 1,187 | +3.58% | 421,000 | 599億5513万 | +3.67% | 16.25 | 3.95 |
| 02/26 | 1,109 | 1,154 | 1,101 | 1,146 | +3.62% | 354,600 | 578億8423万 | +0.17% | 15.69 | 3.82 |
| 02/22 | 1,124 | 1,137 | 1,097 | 1,106 | -1.16% | 237,400 | 558億5886万 | -3.41% | 15.15 | 3.68 |
| 02/21 | 1,120 | 1,129 | 1,107 | 1,119 | +0.27% | 215,800 | 565億1543万 | -2.53% | 15.32 | 3.73 |
| 02/20 | 1,125 | 1,144 | 1,110 | 1,116 | +0.18% | 350,500 | 563億6391万 | -2.96% | 15.28 | 3.72 |
| 02/19 | 1,050 | 1,122 | 1,046 | 1,114 | +5.69% | 519,000 | 562億6290万 | -3.47% | 15.26 | 3.71 |
| 02/16 | 1,030 | 1,065 | 1,028 | 1,054 | +2.63% | 488,300 | 532億3258万 | -9.06% | 14.43 | 3.51 |
| 02/15 | 1,077 | 1,077 | 1,012 | 1,027 | -5% | 726,200 | 518億6894万 | -11.85% | 14.06 | 3.42 |
| 02/14 | 1,033 | 1,087 | 999 | 1,081 | -5.75% | 1,248,700 | 545億9622万 | -7.76% | 14.8 | 3.6 |
| 02/13 | 1,155 | 1,164 | 1,137 | 1,147 | +1.15% | 472,300 | 579億2957万 | -2.63% | 15.71 | 3.82 |
| 02/09 | 1,127 | 1,150 | 1,124 | 1,134 | +0.18% | 220,900 | 572億7301万 | -3.82% | 15.53 | 3.78 |
| 02/08 | 1,140 | 1,148 | 1,117 | 1,132 | -0.18% | 202,200 | 571億7199万 | -4.31% | 15.5 | 3.77 |
| 02/07 | 1,166 | 1,174 | 1,122 | 1,134 | -2.41% | 329,800 | 572億7301万 | -4.47% | 15.53 | 3.78 |
| 02/06 | 1,179 | 1,180 | 1,156 | 1,162 | -1.61% | 199,200 | 586億8715万 | -2.43% | 15.91 | 3.87 |
| 02/05 | 1,168 | 1,193 | 1,159 | 1,181 | +0.94% | 285,600 | 596億4675万 | -1.09% | 16.17 | 3.93 |
| 02/02 | 1,146 | 1,176 | 1,138 | 1,170 | +2.01% | 326,800 | 590億9120万 | -2.01% | 16.02 | 3.9 |
| 02/01 | 1,159 | 1,165 | 1,142 | 1,147 | -2.63% | 281,700 | 579億2957万 | -4.02% | 15.71 | 3.82 |
| 01/31 | 1,180 | 1,180 | 1,156 | 1,178 | -1.34% | 246,700 | 594億9524万 | -1.59% | 16.13 | 3.92 |
| 01/30 | 1,183 | 1,200 | 1,183 | 1,194 | +1.36% | 214,700 | 603億332万 | -0.33% | 16.35 | 3.98 |
| 01/29 | 1,180 | 1,188 | 1,157 | 1,178 | -0.34% | 252,200 | 594億9524万 | -1.67% | 16.13 | 3.92 |
| 01/26 | 1,199 | 1,209 | 1,181 | 1,182 | -1.17% | 240,400 | 596億9726万 | -1.5% | 16.19 | 3.94 |
| 01/25 | 1,181 | 1,199 | 1,156 | 1,196 | +0.42% | 463,000 | 604億433万 | -0.33% | 16.38 | 3.98 |
| 01/24 | 1,217 | 1,228 | 1,188 | 1,191 | -0.5% | 359,300 | 601億5181万 | -0.75% | 16.31 | 3.97 |
| 01/23 | 1,171 | 1,202 | 1,163 | 1,197 | +3.01% | 380,700 | 604億5484万 | -0.17% | 16.39 | 3.99 |
| 01/22 | 1,150 | 1,169 | 1,132 | 1,162 | +1.57% | 353,000 | 586億8715万 | -2.92% | 15.91 | 3.87 |
| 01/19 | 1,163 | 1,164 | 1,142 | 1,144 | -2.64% | 405,600 | 577億7806万 | -4.43% | 15.67 | 3.81 |
| 01/18 | 1,176 | 1,188 | 1,162 | 1,175 | +0.17% | 397,900 | 593億4372万 | -2% | 16.09 | 3.91 |
| 01/17 | 1,170 | 1,182 | 1,150 | 1,173 | 0% | 617,800 | 592億4271万 | -2.09% | 16.06 | 3.91 |
| 01/16 | 1,233 | 1,237 | 1,165 | 1,173 | -4.87% | 487,200 | 592億4271万 | -1.84% | 16.06 | 3.91 |
| 01/15 | 1,227 | 1,242 | 1,214 | 1,233 | +0.98% | 409,300 | 622億7303万 | +3.27% | 16.88 | 4.11 |
| 01/12 | 1,218 | 1,225 | 1,207 | 1,221 | +0.41% | 430,500 | 616億6697万 | +2.69% | 16.72 | 4.07 |
| 01/11 | 1,220 | 1,234 | 1,199 | 1,216 | +0.83% | 330,800 | 614億1444万 | +2.53% | 16.65 | 4.05 |
| 01/10 | 1,211 | 1,214 | 1,187 | 1,206 | -0.82% | 301,100 | 609億939万 | +1.94% | 16.51 | 4.02 |
| 01/09 | 1,195 | 1,225 | 1,190 | 1,216 | +2.36% | 323,100 | 614億1444万 | +2.96% | 16.65 | 4.05 |
| 01/05 | 1,232 | 1,232 | 1,187 | 1,188 | -3.81% | 394,200 | 600億29万 | +0.76% | 16.27 | 3.96 |
| 01/04 | 1,223 | 1,235 | 1,189 | 1,235 | +0.41% | 343,800 | 623億7404万 | +4.75% | 16.91 | 4.11 |
| 2023 | ||||||||||
| 12/29 | 1,239 | 1,257 | 1,222 | 1,230 | -0.73% | 346,700 | 621億2151万 | +4.5% | 19.92 | 4.19 |
| 12/28 | 1,214 | 1,248 | 1,208 | 1,239 | +1.98% | 560,200 | 625億7606万 | +5.36% | 20.07 | 4.22 |
| 12/27 | 1,205 | 1,224 | 1,192 | 1,215 | +1.76% | 518,200 | 613億6393万 | +3.49% | 19.68 | 4.14 |
| 12/26 | 1,200 | 1,222 | 1,191 | 1,194 | +0.34% | 450,400 | 603億332万 | +1.7% | 19.34 | 4.07 |
| 12/25 | 1,201 | 1,218 | 1,184 | 1,190 | 0% | 418,000 | 601億130万 | +1.28% | 19.27 | 4.05 |
| 12/22 | 1,189 | 1,214 | 1,186 | 1,190 | -0.83% | 266,800 | 600億9488万 | +1.28% | 19.27 | 4.05 |
| 12/21 | 1,209 | 1,221 | 1,195 | 1,200 | -0.25% | 331,400 | 605億9988万 | +2.13% | 19.43 | 4.09 |
| 12/20 | 1,221 | 1,249 | 1,197 | 1,203 | -1.64% | 471,600 | 607億5137万 | +2.21% | 19.48 | 4.1 |
| 12/19 | 1,208 | 1,240 | 1,205 | 1,223 | +2.51% | 430,900 | 617億6137万 | +3.91% | 19.8 | 4.16 |
| 12/18 | 1,175 | 1,209 | 1,175 | 1,193 | +0.85% | 432,600 | 602億4638万 | +1.27% | 19.32 | 4.06 |
| 12/15 | 1,187 | 1,190 | 1,167 | 1,183 | +0.6% | 380,300 | 597億4138万 | -0.25% | 19.16 | 4.03 |
| 12/14 | 1,178 | 1,192 | 1,165 | 1,176 | +1.91% | 345,800 | 593億8788万 | -1.42% | 19.04 | 4 |
| 12/13 | 1,173 | 1,192 | 1,128 | 1,154 | -1.11% | 406,700 | 582億7688万 | -3.83% | 18.69 | 3.93 |
| 12/12 | 1,164 | 1,189 | 1,157 | 1,167 | -0.26% | 343,200 | 589億3338万 | -3.47% | 18.9 | 3.97 |
| 12/11 | 1,175 | 1,225 | 1,165 | 1,170 | +1.04% | 820,300 | 590億8488万 | -3.94% | 18.95 | 3.98 |
| 12/08 | 1,103 | 1,169 | 1,097 | 1,158 | +4.14% | 677,700 | 584億7888万 | -5.55% | 18.75 | 3.94 |
| 12/07 | 1,124 | 1,134 | 1,112 | 1,112 | -2.28% | 290,800 | 561億5588万 | -9.81% | 18.01 | 3.79 |
| 12/06 | 1,128 | 1,151 | 1,124 | 1,138 | +2.25% | 364,700 | 574億6888万 | -8.37% | 18.43 | 3.87 |
| 12/05 | 1,138 | 1,141 | 1,105 | 1,113 | -2.79% | 427,100 | 562億638万 | -10.89% | 18.02 | 3.79 |
| 12/04 | 1,120 | 1,161 | 1,112 | 1,145 | +1.78% | 580,700 | 578億2238万 | -8.91% | 18.54 | 3.9 |
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 | |
| 2015年 12月期 | 398 2,390 12/21 | 290 1,741 12/24 | 30,105,600 5,017,600 12/21 | 185億8105万 | 135億3540万 | +11.44% 2/2 | - |
| 2016年 12月期 | 518 3,105 12/30 | 191 1,145 2/16 | 2,791,200 465,200 2/15 | 252億856万 | 92億9591万 | +27.52% 10/25 | -29.82% 2/16 |
| 2017年 12月期 | 982 5,890 6/22 | 505 3,030 1/4 | 3,714,000 619,000 2/24 | 479億3576万 | 245億9966万 | +29.85% 5/24 | -15.23% 4/14 |
| 2018年 12月期 | 1,797 5,390 10/2 | 860 2,581 2/15 2,580 2/13 | 2,747,100 915,700 5/11 | 879億5941万 | 420億1351万 | +19.42% 5/24 | -23.95% 12/25 |
| 2019年 12月期 | 2,047 6,140 5/15 | 1,195 3,585 1/4 | 2,130,700 11/11 | 1002億9935万 | 585億3946万 | +18.34% 5/15 | -17.11% 2/4 |
| 2020年 12月期 | 1,873 1/10 | 492 3/23 | 2,764,800 12/4 | 918億2794万 | 241億2138万 | +20.86% 9/7 | -45.48% 3/19 |
| 2021年 12月期 | 1,664 11/17 | 866 2/1 | 1,762,900 2/26 | 816億2419万 | 424億5807万 | +24.11% 2/26 | -15.56% 1/27 |
| 2022年 12月期 | 1,504 9/15 | 905 1/27 | 1,514,400 11/11 | 757億1496万 | 444億2744万 | +17.68% 8/12 | -19.04% 7/8 |
| 2023年 12月期 | 1,952 6/19 | 1,097 12/8 | 1,436,300 5/12 | 984億8620万 | 553億9839万 | +11.02% 2/20 | -11.96% 10/23 |
| 最新 | 1,152 2024/5/1 | 385,300 | 577億1600万 | +3.41% 1,114 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 56%（1.56倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- 31%（1.31倍）
- 2019/12/30 vs 2018/12/28
- 43%（1.43倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 21%（1.21倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/05/01 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
191円（2016/02/16） - 504%（6.04倍）
1,152円（5/1）