株価チャート
株価
5/17
- 前日 (5/16)
- 3,575
- 始値
- 3,525
- 高値
- 3,930
- 安値
- 3,500
- 終値 +9.23%
- 3,905
- 出来高 -36.77%
- 79,100
乖離率
- 株価（5日）
移動平均値 - +12.73%
3,464 - 株価（25日）
移動平均値 - +18.44%
3,297 - 出来高（5日）
移動平均値 - +46.21%
54,100
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 | 3,525 | 3,930 | 3,500 | 3,905 | +9.23% | 79,100 | 167億5947万 | +18.44% | 15.42 | 4.47 |
| 05/16 | 3,110 | 3,800 | 3,075 | 3,575 | +12.42% | 125,100 | 153億4318万 | +9.19% | 14.12 | 4.09 |
| 05/15 | 3,350 | 3,350 | 3,160 | 3,180 | -4.22% | 33,200 | 136億4792万 | -2.84% | 12.56 | 3.64 |
| 05/14 | 3,340 | 3,340 | 3,220 | 3,320 | -0.6% | 15,800 | 142億4877万 | +1.13% | 13.11 | 3.8 |
| 05/13 | 3,305 | 3,345 | 3,190 | 3,340 | +1.06% | 17,300 | 143億3461万 | +0.72% | 13.19 | 3.82 |
| 05/10 | 3,300 | 3,330 | 3,185 | 3,305 | +0.46% | 11,800 | 141億8439万 | -1.05% | 13.05 | 3.78 |
| 05/09 | 3,320 | 3,360 | 3,250 | 3,290 | +0.92% | 8,700 | 141億2002万 | -2.55% | 12.99 | 3.77 |
| 05/08 | 3,355 | 3,455 | 3,230 | 3,260 | -4.82% | 23,200 | 139億9126万 | -4.93% | 12.88 | 3.73 |
| 05/07 | 3,450 | 3,450 | 3,335 | 3,425 | +3.47% | 16,900 | 146億9941万 | -1.78% | 13.53 | 3.92 |
| 05/02 | 3,255 | 3,410 | 3,245 | 3,310 | +3.12% | 20,900 | 142億585万 | -6.05% | 13.07 | 3.79 |
| 05/01 | 3,145 | 3,275 | 3,080 | 3,210 | +0.94% | 15,200 | 137億7667万 | -9.91% | 12.68 | 3.68 |
| 04/30 | 3,195 | 3,230 | 3,110 | 3,180 | -0.63% | 15,700 | 136億4792万 | -11.54% | 12.56 | 3.64 |
| 04/26 | 3,075 | 3,200 | 3,050 | 3,200 | +3.73% | 18,700 | 137億3376万 | -11.55% | 12.64 | 3.66 |
| 04/25 | 3,195 | 3,210 | 3,085 | 3,085 | -5.22% | 11,500 | 132億4020万 | -15.27% | 12.18 | 3.53 |
| 04/24 | 3,215 | 3,270 | 3,175 | 3,255 | +1.56% | 12,200 | 139億6980万 | -11.48% | 12.86 | 3.73 |
| 04/23 | 3,280 | 3,375 | 3,175 | 3,205 | -0.62% | 20,900 | 137億5521万 | -13.38% | 12.66 | 3.67 |
| 04/22 | 3,205 | 3,330 | 3,150 | 3,225 | -3.3% | 22,500 | 137億7623万 | -13.33% | 12.74 | 3.69 |
| 04/19 | 3,485 | 3,495 | 3,135 | 3,335 | -4.58% | 71,600 | 142億4611万 | -10.57% | 13.17 | 3.82 |
| 04/18 | 3,300 | 3,535 | 3,215 | 3,495 | +7.37% | 65,800 | 149億2959万 | -6.45% | 13.8 | 4 |
| 04/17 | 3,030 | 3,300 | 3,030 | 3,255 | +6.03% | 36,700 | 139億438万 | -12.94% | 12.86 | 3.73 |
| 04/16 | 3,005 | 3,110 | 3,000 | 3,070 | -0.81% | 27,700 | 131億1411万 | -18.22% | 12.12 | 3.52 |
| 04/15 | 3,255 | 3,320 | 3,080 | 3,095 | -6.21% | 28,900 | 132億2091万 | -17.84% | 12.22 | 3.54 |
| 04/12 | 3,390 | 3,390 | 3,180 | 3,300 | -0.75% | 37,900 | 140億9661万 | -12.74% | 13.03 | 3.78 |
| 04/11 | 3,200 | 3,425 | 3,195 | 3,325 | +1.22% | 26,400 | 142億340万 | -12.38% | 13.13 | 3.81 |
| 04/10 | 3,305 | 3,425 | 3,255 | 3,285 | -1.35% | 38,700 | 140億3253万 | -13.98% | 12.97 | 3.76 |
| 04/09 | 3,645 | 3,670 | 3,305 | 3,330 | -5.93% | 55,600 | 141億9479万 | -13.17% | 13.15 | 3.81 |
| 04/08 | 3,435 | 3,580 | 3,155 | 3,540 | +3.06% | 110,400 | 151億2181万 | -8.1% | 13.98 | 4.05 |
| 04/05 | 3,925 | 3,950 | 3,435 | 3,435 | -16.93% | 171,300 | 146億7328万 | -11.26% | 13.57 | 3.93 |
| 04/04 | 4,085 | 4,245 | 4,025 | 4,135 | +4.82% | 41,900 | 176億6347万 | +6.19% | 16.33 | 4.74 |
| 04/03 | 4,010 | 4,270 | 3,935 | 3,945 | -6.18% | 60,100 | 168億5185万 | +1.21% | 15.58 | 4.52 |
| 04/02 | 4,605 | 4,800 | 4,175 | 4,205 | -9.08% | 80,900 | 179億6249万 | +8.35% | 16.61 | 4.82 |
| 04/01 | 4,950 | 5,090 | 4,410 | 4,625 | -1.49% | 92,700 | 197億5661万 | +20.16% | 18.27 | 5.3 |
| 03/29 | 4,365 | 4,810 | 4,290 | 4,695 | +8.06% | 71,000 | 200億5563万 | +24.21% | 18.54 | 5.35 |
| 03/28 | 4,350 | 4,480 | 4,125 | 4,345 | +0.93% | 47,000 | 185億6053万 | +17.37% | 17.16 | 4.95 |
| 03/27 | 4,020 | 4,325 | 3,940 | 4,305 | +7.63% | 64,600 | 183億8966万 | +18.4% | 17 | 4.91 |
| 03/26 | 3,770 | 4,000 | 3,695 | 4,000 | +6.1% | 28,900 | 170億8680万 | +12.3% | 15.8 | 4.56 |
| 03/25 | 3,800 | 4,030 | 3,750 | 3,770 | 0% | 37,600 | 161億430万 | +7.75% | 14.89 | 4.3 |
| 03/22 | 4,030 | 4,035 | 3,765 | 3,770 | -5.04% | 30,300 | 161億430万 | +9.18% | 14.89 | 4.3 |
| 03/21 | 4,200 | 4,200 | 3,875 | 3,970 | +3.52% | 61,100 | 169億2291万 | +16.49% | 15.68 | 4.51 |
| 03/19 | 3,735 | 3,875 | 3,650 | 3,835 | +2.68% | 31,800 | 163億4745万 | +14.58% | 15.15 | 4.36 |
| 03/18 | 3,530 | 3,735 | 3,465 | 3,735 | +9.05% | 33,300 | 159億2118万 | +13.66% | 14.75 | 4.25 |
| 03/15 | 3,500 | 3,510 | 3,390 | 3,425 | -2.28% | 9,400 | 145億9974万 | +6.14% | 13.53 | 3.9 |
| 03/14 | 3,500 | 3,535 | 3,400 | 3,505 | -1.82% | 12,100 | 149億4076万 | +10.19% | 13.84 | 3.99 |
| 03/13 | 3,775 | 3,775 | 3,440 | 3,570 | -1.79% | 22,900 | 152億1783万 | +14.13% | 14.1 | 4.06 |
| 03/12 | 3,265 | 3,655 | 3,260 | 3,635 | +7.07% | 23,900 | 154億9491万 | +18.29% | 14.36 | 4.13 |
| 03/11 | 3,325 | 3,495 | 3,250 | 3,395 | -2.02% | 30,500 | 144億7186万 | +12.57% | 13.41 | 3.86 |
| 03/08 | 3,570 | 3,725 | 3,430 | 3,465 | -4.81% | 45,300 | 147億7025万 | +16.75% | 13.68 | 3.94 |
| 03/07 | 3,915 | 4,025 | 3,585 | 3,640 | -6.79% | 51,300 | 155億1622万 | +25.3% | 14.38 | 4.14 |
| 03/06 | 3,740 | 3,920 | 3,695 | 3,905 | +5.54% | 41,300 | 166億4584万 | +37.74% | 15.42 | 4.44 |
| 03/05 | 3,570 | 3,900 | 3,510 | 3,700 | -1.33% | 75,200 | 157億7199万 | +34.35% | 14.61 | 4.21 |
| 03/04 | 4,025 | 4,025 | 3,730 | 3,750 | -6.83% | 55,500 | 159億8512万 | +40.19% | 14.81 | 4.26 |
| 03/01 | 4,035 | 4,065 | 3,655 | 4,025 | +0.75% | 94,900 | 171億5736万 | +55.11% | 15.9 | 4.58 |
| 02/29 | 4,230 | 4,500 | 3,855 | 3,995 | -5.56% | 153,100 | 170億2948万 | +59.74% | 15.78 | 4.54 |
| 02/28 | 3,580 | 4,230 | 3,545 | 4,230 | +19.83% | 206,600 | 180億3122万 | +75.74% | 16.71 | 4.81 |
| 02/27 | 3,735 | 3,740 | 3,210 | 3,530 | +3.82% | 108,900 | 150億4733万 | +53.15% | 13.94 | 4.01 |
| 02/26 | 3,195 | 3,400 | 3,150 | 3,400 | +17.24% | 33,500 | 144億9318万 | +52.6% | 13.43 | 3.87 |
| 02/22 | 2,752 | 2,980 | 2,752 | 2,900 | +5.49% | 27,500 | 123億6183万 | +34.51% | 11.45 | 3.3 |
| 02/21 | 2,656 | 2,776 | 2,612 | 2,749 | +1.89% | 16,500 | 117億1816万 | +30.66% | 10.86 | 3.13 |
| 02/20 | 2,440 | 2,698 | 2,440 | 2,698 | +10.17% | 26,300 | 115億76万 | +31.03% | 10.66 | 3.07 |
| 02/19 | 2,440 | 2,500 | 2,405 | 2,449 | +0.41% | 18,300 | 104億3935万 | +21.42% | 9.67 | 2.79 |
| 02/16 | 2,584 | 2,584 | 2,420 | 2,439 | -6.77% | 30,500 | 103億9672万 | +22.87% | 9.63 | 2.77 |
| 02/15 | 2,798 | 2,798 | 2,320 | 2,616 | -0.87% | 74,700 | 111億5122万 | +33.95% | 10.33 | 2.98 |
| 02/14 | 2,454 | 2,700 | 2,454 | 2,639 | +7.54% | 30,700 | 112億4926万 | +38.1% | 10.42 | 3 |
| 02/13 | 2,343 | 2,491 | 2,343 | 2,454 | +6.65% | 14,800 | 104億6066万 | +31.3% | 9.69 | 2.79 |
| 02/09 | 2,252 | 2,390 | 2,252 | 2,301 | +1.72% | 8,500 | 98億847万 | +25.6% | 9.09 | 2.62 |
| 02/08 | 2,244 | 2,299 | 2,181 | 2,262 | -0.44% | 12,500 | 96億4222万 | +25.53% | 8.93 | 2.57 |
| 02/07 | 2,264 | 2,458 | 2,238 | 2,272 | +4.03% | 21,500 | 96億8485万 | +28.14% | 8.97 | 2.58 |
| 02/06 | 2,170 | 2,195 | 2,115 | 2,184 | +0.18% | 4,600 | 93億973万 | +25.23% | 8.63 | 2.48 |
| 02/05 | 2,264 | 2,264 | 2,168 | 2,180 | -1.76% | 5,600 | 92億9268万 | +26.67% | 8.61 | 2.48 |
| 02/02 | 2,254 | 2,280 | 2,100 | 2,219 | +0.5% | 21,200 | 94億5893万 | +30.76% | 8.76 | 2.52 |
| 02/01 | 1,975 | 2,250 | 1,975 | 2,208 | +17.89% | 63,400 | 94億1204万 | +32.06% | 8.72 | 2.51 |
| 01/31 | 1,878 | 1,900 | 1,873 | 1,873 | -0.64% | 2,900 | 79億8403万 | +13.65% | 7.4 | 2.13 |
| 01/30 | 1,948 | 1,950 | 1,819 | 1,885 | +0.05% | 11,600 | 80億3518万 | +15.15% | 7.44 | 2.14 |
| 01/29 | 1,769 | 1,902 | 1,741 | 1,884 | +9.47% | 15,100 | 80億3092万 | +15.8% | 7.44 | 2.14 |
| 01/26 | 1,760 | 1,760 | 1,700 | 1,721 | -2.22% | 2,800 | 73億3610万 | +6.5% | 6.8 | 1.96 |
| 01/25 | 1,697 | 1,760 | 1,697 | 1,760 | +4.64% | 10,900 | 75億235万 | +9.25% | 6.95 | 2 |
| 01/24 | 1,681 | 1,682 | 1,650 | 1,682 | +2% | 1,700 | 71億6986万 | +4.86% | 6.64 | 1.91 |
| 01/23 | 1,664 | 1,681 | 1,646 | 1,649 | -0.84% | 3,100 | 70億2919万 | +3.06% | 6.51 | 1.88 |
| 01/22 | 1,635 | 1,664 | 1,635 | 1,663 | +3.87% | 4,900 | 70億8887万 | +4.13% | 6.57 | 1.89 |
| 01/19 | 1,606 | 1,608 | 1,571 | 1,601 | -0.25% | 6,600 | 68億2458万 | +0.5% | 6.32 | 1.82 |
| 01/18 | 1,603 | 1,606 | 1,603 | 1,605 | +0.19% | 1,000 | 68億4163万 | +0.82% | 6.34 | 1.83 |
| 01/17 | 1,628 | 1,628 | 1,601 | 1,602 | -1.6% | 4,200 | 68億2884万 | +0.63% | 6.33 | 1.82 |
| 01/16 | 1,644 | 1,645 | 1,628 | 1,628 | -0.97% | 3,700 | 69億3967万 | +2.26% | 6.43 | 1.85 |
| 01/15 | 1,628 | 1,644 | 1,625 | 1,644 | -0.36% | 2,900 | 70億787万 | +3.27% | 6.49 | 1.87 |
| 01/12 | 1,640 | 1,650 | 1,612 | 1,650 | +0.61% | 4,000 | 70億3345万 | +3.64% | 6.52 | 1.88 |
| 01/11 | 1,600 | 1,654 | 1,600 | 1,640 | +3.8% | 5,800 | 69億9082万 | +3.02% | 6.48 | 1.87 |
| 01/10 | 1,579 | 1,598 | 1,574 | 1,580 | 0% | 2,800 | 67億3506万 | -0.5% | 6.24 | 1.8 |
| 01/09 | 1,531 | 1,587 | 1,530 | 1,580 | +3.27% | 4,000 | 67億3506万 | -0.57% | 6.24 | 1.8 |
| 01/05 | 1,517 | 1,550 | 1,517 | 1,530 | -1.29% | 4,300 | 65億2193万 | -3.83% | 6.04 | 1.74 |
| 01/04 | 1,543 | 1,560 | 1,518 | 1,550 | +0.58% | 3,900 | 66億718万 | -2.88% | 6.12 | 1.76 |
| 2023 | ||||||||||
| 12/29 | 1,521 | 1,571 | 1,512 | 1,541 | -0.13% | 6,900 | 65億6882万 | -3.93% | 9.25 | 1.97 |
| 12/28 | 1,590 | 1,590 | 1,467 | 1,543 | -3.32% | 14,300 | 65億7734万 | -4.28% | 9.26 | 1.98 |
| 12/27 | 1,600 | 1,620 | 1,591 | 1,596 | -0.25% | 3,500 | 68億326万 | -1.36% | 9.58 | 2.05 |
| 12/26 | 1,590 | 1,600 | 1,581 | 1,600 | +0.63% | 1,000 | 68億2032万 | -1.11% | 9.6 | 2.05 |
| 12/25 | 1,623 | 1,623 | 1,570 | 1,590 | -0.31% | 6,800 | 67億7769万 | -1.79% | 9.54 | 2.04 |
| 12/22 | 1,625 | 1,625 | 1,593 | 1,595 | -0.31% | 1,700 | 67億9900万 | -1.42% | 9.57 | 2.04 |
| 12/21 | 1,625 | 1,625 | 1,600 | 1,600 | -1.96% | 2,100 | 68億2032万 | -0.81% | 9.6 | 2.05 |
| 12/20 | 1,645 | 1,649 | 1,583 | 1,632 | +0.49% | 5,200 | 69億5672万 | +1.37% | 9.79 | 2.09 |
| 12/19 | 1,600 | 1,625 | 1,581 | 1,624 | +2.78% | 30,900 | 69億2262万 | +1.63% | 9.75 | 2.08 |
| 12/18 | 1,610 | 1,610 | 1,580 | 1,580 | -0.69% | 4,700 | 67億3506万 | -0.75% | 9.48 | 2.02 |
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 | |
| 2018年 12月期 | 654 1,963 12/17 | 429 1,288 12/26 | 2,648,400 882,800 12/17 | 26億5005万 | 17億3880万 | +5.95% 1/31 | - |
| 2019年 12月期 | 933 2,798 12/25 | 429 1,288 1/4 | 322,500 107,500 12/25 | 39億2643万 | 18億745万 | +49.16% 12/25 | -12.01% 8/16 |
| 2020年 12月期 | 2,050 10/6 | 652 1,957 3/16 | 268,500 89,500 2/21 | 86億6719万 | 27億4625万 | +75.67% 6/25 | -36.6% 3/16 |
| 2021年 12月期 | 1,321 5/17 | 730 12/29 | 215,400 12/6 | 55億9813万 | 31億147万 | +21.7% 5/17 | -13.62% 12/29 |
| 2022年 12月期 | 934 4/20 | 537 2/18 | 210,800 9/29 | 39億6819万 | 22億8149万 | +33.94% 4/19 | -21.36% 2/17 |
| 2023年 12月期 | 2,085 7/20 | 617 1/13 | 1,268,900 2/17 | 88億7209万 | 26億2138万 | +73.16% 2/17 | -19.19% 5/23 |
| 最新 | 3,905 2024/5/17 | 79,100 | 167億5947万 | +18.44% 3,297 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 78%（1.78倍）
- 2020/12/30 vs 2019/12/30
- 51%（1.51倍）
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 144%（2.44倍）
- 2024/05/17 vs 2023/12/29
- 153%（2.53倍）
- 過去安値
429円（2019/01/04） - 810%（9.1倍）
3,905円（5/17）