株価チャート
株価
5/17
- 前日 (5/16)
- 1,119
- 始値
- 1,120
- 高値
- 1,134
- 安値
- 1,116
- 終値 +0.63%
- 1,126
- 出来高 -53.07%
- 15,300
乖離率
- 株価（5日）
移動平均値 - -1.23%
1,140 - 株価（25日）
移動平均値 - -3.35%
1,165 - 出来高（5日）
移動平均値 - -36.67%
24,160
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 | 1,120 | 1,134 | 1,116 | 1,126 | +0.63% | 15,300 | 240億5136万 | -3.35% | 13.75 | 0.91 |
| 05/16 | 1,139 | 1,142 | 1,102 | 1,119 | -0.62% | 32,600 | 239億184万 | -4.11% | 13.67 | 0.91 |
| 05/15 | 1,111 | 1,140 | 1,106 | 1,126 | -3.43% | 51,300 | 240億5136万 | -3.68% | 13.75 | 0.91 |
| 05/14 | 1,166 | 1,166 | 1,150 | 1,166 | +0.43% | 13,700 | 249億576万 | -0.51% | 14.24 | 0.95 |
| 05/13 | 1,158 | 1,164 | 1,155 | 1,161 | +0.17% | 7,900 | 247億9896万 | -0.94% | 14.18 | 0.94 |
| 05/10 | 1,166 | 1,166 | 1,156 | 1,159 | -0.17% | 12,900 | 247億5624万 | -1.19% | 14.16 | 0.94 |
| 05/09 | 1,163 | 1,167 | 1,161 | 1,161 | -0.34% | 7,300 | 247億9896万 | -1.02% | 14.18 | 0.94 |
| 05/08 | 1,165 | 1,174 | 1,165 | 1,165 | +0.26% | 8,800 | 248億8440万 | -0.6% | 14.23 | 0.95 |
| 05/07 | 1,165 | 1,176 | 1,160 | 1,162 | +0.09% | 25,400 | 248億2032万 | -0.85% | 14.19 | 0.94 |
| 05/02 | 1,171 | 1,176 | 1,157 | 1,161 | -1.61% | 25,000 | 247億9896万 | -0.77% | 14.18 | 0.94 |
| 05/01 | 1,179 | 1,181 | 1,170 | 1,180 | -0.42% | 10,900 | 252億480万 | +1.03% | 14.41 | 0.96 |
| 04/30 | 1,184 | 1,188 | 1,180 | 1,185 | +0.51% | 10,900 | 253億1160万 | +1.72% | 14.47 | 0.96 |
| 04/26 | 1,176 | 1,179 | 1,161 | 1,179 | +0.26% | 11,200 | 251億8344万 | +1.46% | 14.4 | 0.96 |
| 04/25 | 1,186 | 1,186 | 1,172 | 1,176 | -0.84% | 7,600 | 251億1936万 | +1.47% | 14.36 | 0.95 |
| 04/24 | 1,171 | 1,186 | 1,170 | 1,186 | +1.72% | 17,700 | 253億3296万 | +2.68% | 14.49 | 0.96 |
| 04/23 | 1,160 | 1,170 | 1,155 | 1,166 | +0.52% | 10,900 | 249億576万 | +1.3% | 14.24 | 0.95 |
| 04/22 | 1,150 | 1,160 | 1,150 | 1,160 | +1.4% | 9,500 | 247億7760万 | +1.13% | 14.17 | 0.94 |
| 04/19 | 1,157 | 1,161 | 1,136 | 1,144 | -1.46% | 21,800 | 244億3584万 | 0% | 13.97 | 0.93 |
| 04/18 | 1,154 | 1,170 | 1,154 | 1,161 | +0.35% | 14,700 | 247億9896万 | +1.66% | 14.18 | 0.94 |
| 04/17 | 1,171 | 1,173 | 1,152 | 1,157 | -1.2% | 27,400 | 247億1352万 | +1.58% | 14.13 | 0.94 |
| 04/16 | 1,179 | 1,180 | 1,167 | 1,171 | -1.18% | 23,300 | 250億1256万 | +3.08% | 14.3 | 0.95 |
| 04/15 | 1,178 | 1,190 | 1,175 | 1,185 | +0.17% | 15,400 | 253億1160万 | +4.68% | 14.47 | 0.96 |
| 04/12 | 1,193 | 1,193 | 1,180 | 1,183 | -0.42% | 20,700 | 252億6888万 | +4.88% | 14.45 | 0.96 |
| 04/11 | 1,190 | 1,195 | 1,188 | 1,188 | -0.17% | 28,500 | 253億7568万 | +5.69% | 14.51 | 0.96 |
| 04/10 | 1,177 | 1,192 | 1,177 | 1,190 | 0% | 32,900 | 254億1840万 | +6.25% | 14.53 | 0.97 |
| 04/09 | 1,189 | 1,191 | 1,169 | 1,190 | +1.28% | 55,500 | 254億1840万 | +6.54% | 14.53 | 0.97 |
| 04/08 | 1,187 | 1,194 | 1,172 | 1,175 | -0.34% | 42,200 | 250億9800万 | +5.57% | 14.35 | 0.95 |
| 04/05 | 1,179 | 1,185 | 1,167 | 1,179 | 0% | 40,300 | 251億8344万 | +6.22% | 14.4 | 0.96 |
| 04/04 | 1,182 | 1,183 | 1,171 | 1,179 | -0.17% | 31,900 | 251億8344万 | +6.6% | 14.4 | 0.96 |
| 04/03 | 1,168 | 1,188 | 1,157 | 1,181 | +1.2% | 38,900 | 252億2616万 | +7.07% | 14.42 | 0.96 |
| 04/02 | 1,152 | 1,168 | 1,145 | 1,167 | +2.73% | 49,400 | 249億2712万 | +6.09% | 14.25 | 0.95 |
| 04/01 | 1,179 | 1,179 | 1,134 | 1,136 | -1.65% | 65,300 | 242億6496万 | +3.46% | 13.88 | 0.92 |
| 03/29 | 1,128 | 1,188 | 1,122 | 1,155 | +3.31% | 161,000 | 246億7080万 | +5.38% | 14.11 | 0.94 |
| 03/28 | 1,119 | 1,126 | 1,107 | 1,118 | -0.18% | 45,800 | 238億8048万 | +2.29% | 13.66 | 0.91 |
| 03/27 | 1,111 | 1,121 | 1,103 | 1,120 | +1.27% | 50,300 | 239億2320万 | +2.56% | 13.68 | 0.91 |
| 03/26 | 1,100 | 1,107 | 1,094 | 1,106 | +0.64% | 29,000 | 236億2416万 | +1.37% | 13.51 | 0.9 |
| 03/25 | 1,100 | 1,102 | 1,092 | 1,099 | +0.73% | 48,500 | 234億7464万 | +0.92% | 13.42 | 0.89 |
| 03/22 | 1,089 | 1,092 | 1,086 | 1,091 | +0.37% | 13,600 | 233億376万 | +0.28% | 13.33 | 0.89 |
| 03/21 | 1,085 | 1,087 | 1,078 | 1,087 | +0.46% | 27,200 | 232億1832万 | 0% | 13.28 | 0.88 |
| 03/19 | 1,080 | 1,082 | 1,077 | 1,082 | +0.19% | 13,300 | 231億1152万 | -0.37% | 13.22 | 0.88 |
| 03/18 | 1,086 | 1,086 | 1,050 | 1,080 | -0.55% | 39,900 | 230億6880万 | -0.46% | 13.19 | 0.88 |
| 03/15 | 1,084 | 1,088 | 1,081 | 1,086 | +0.46% | 11,500 | 231億9696万 | +0.09% | 13.26 | 0.88 |
| 03/14 | 1,081 | 1,081 | 1,076 | 1,081 | +0.09% | 10,400 | 230億9016万 | -0.37% | 13.2 | 0.88 |
| 03/13 | 1,089 | 1,089 | 1,077 | 1,080 | -0.37% | 5,600 | 230億6880万 | -0.37% | 13.19 | 0.88 |
| 03/12 | 1,080 | 1,084 | 1,069 | 1,084 | +0.84% | 15,300 | 231億5424万 | -0.09% | 13.24 | 0.88 |
| 03/11 | 1,080 | 1,089 | 1,071 | 1,075 | -0.65% | 42,400 | 229億6200万 | -1.01% | 13.13 | 0.87 |
| 03/08 | 1,085 | 1,090 | 1,082 | 1,082 | -0.46% | 18,200 | 231億1152万 | -0.46% | 13.22 | 0.88 |
| 03/07 | 1,094 | 1,100 | 1,085 | 1,087 | -1.18% | 32,400 | 232億1832万 | -0.09% | 13.28 | 0.88 |
| 03/06 | 1,099 | 1,103 | 1,095 | 1,100 | +0.09% | 8,500 | 234億9600万 | +1.01% | 13.44 | 0.89 |
| 03/05 | 1,100 | 1,102 | 1,090 | 1,099 | +0.73% | 15,200 | 234億7464万 | +0.92% | 13.42 | 0.89 |
| 03/04 | 1,103 | 1,103 | 1,090 | 1,091 | -0.46% | 17,600 | 233億376万 | +0.09% | 13.33 | 0.89 |
| 03/01 | 1,105 | 1,105 | 1,096 | 1,096 | -0.27% | 6,900 | 234億1056万 | +0.55% | 13.39 | 0.89 |
| 02/29 | 1,106 | 1,110 | 1,095 | 1,099 | -0.18% | 27,000 | 234億7464万 | +0.73% | 13.42 | 0.89 |
| 02/28 | 1,101 | 1,111 | 1,101 | 1,101 | 0% | 17,500 | 235億1736万 | +0.92% | 13.45 | 0.89 |
| 02/27 | 1,104 | 1,118 | 1,096 | 1,101 | -0.18% | 51,600 | 235億1736万 | +0.92% | 13.45 | 0.89 |
| 02/26 | 1,097 | 1,107 | 1,097 | 1,103 | +1.19% | 34,200 | 235億6008万 | +1.1% | 13.47 | 0.9 |
| 02/22 | 1,090 | 1,098 | 1,089 | 1,090 | +0.18% | 19,600 | 232億8240万 | -0.09% | 13.31 | 0.89 |
| 02/21 | 1,095 | 1,095 | 1,080 | 1,088 | -1% | 21,400 | 232億3968万 | -0.27% | 13.29 | 0.88 |
| 02/20 | 1,089 | 1,100 | 1,085 | 1,099 | +1.76% | 59,200 | 234億7464万 | +0.64% | 13.42 | 0.89 |
| 02/19 | 1,074 | 1,080 | 1,068 | 1,080 | +0.56% | 16,800 | 230億6880万 | -1.1% | 13.19 | 0.88 |
| 02/16 | 1,068 | 1,074 | 1,052 | 1,074 | +0.94% | 59,700 | 229億4064万 | -1.74% | 13.12 | 0.87 |
| 02/15 | 1,078 | 1,078 | 1,058 | 1,064 | -0.47% | 48,800 | 227億2704万 | -2.74% | 13 | 0.86 |
| 02/14 | 1,068 | 1,077 | 1,065 | 1,069 | +0.38% | 18,200 | 228億3384万 | -2.37% | 13.06 | 0.87 |
| 02/13 | 1,069 | 1,072 | 1,061 | 1,065 | +0.47% | 25,400 | 227億4840万 | -2.83% | 13.01 | 0.86 |
| 02/09 | 1,066 | 1,067 | 1,058 | 1,060 | -0.56% | 27,600 | 226億4160万 | -3.46% | 12.95 | 0.86 |
| 02/08 | 1,082 | 1,083 | 1,058 | 1,066 | -1.48% | 45,400 | 227億6976万 | -3% | 13.02 | 0.87 |
| 02/07 | 1,060 | 1,082 | 1,058 | 1,082 | +2.56% | 48,400 | 231億1152万 | -1.64% | 13.22 | 0.88 |
| 02/06 | 1,017 | 1,068 | 985 | 1,055 | -4.7% | 281,700 | 225億3480万 | -4.09% | 12.89 | 0.86 |
| 02/05 | 1,105 | 1,110 | 1,103 | 1,107 | +0.18% | 19,600 | 236億4552万 | +0.45% | 13.52 | 0.9 |
| 02/02 | 1,109 | 1,110 | 1,099 | 1,105 | +0.09% | 12,500 | 236億280万 | +0.27% | 13.5 | 0.9 |
| 02/01 | 1,113 | 1,120 | 1,094 | 1,104 | -1.78% | 62,800 | 235億8144万 | +0.18% | 13.48 | 0.9 |
| 01/31 | 1,109 | 1,124 | 1,109 | 1,124 | +1.44% | 53,000 | 240億864万 | +1.9% | 13.73 | 0.91 |
| 01/30 | 1,109 | 1,109 | 1,103 | 1,108 | +0.09% | 10,600 | 236億6688万 | +0.45% | 13.53 | 0.9 |
| 01/29 | 1,105 | 1,108 | 1,100 | 1,107 | +0.27% | 24,500 | 236億4552万 | +0.36% | 13.52 | 0.9 |
| 01/26 | 1,107 | 1,108 | 1,104 | 1,104 | -0.27% | 10,800 | 235億8144万 | +0.09% | 13.48 | 0.9 |
| 01/25 | 1,104 | 1,107 | 1,102 | 1,107 | +0.18% | 14,800 | 236億4552万 | +0.36% | 13.52 | 0.9 |
| 01/24 | 1,102 | 1,106 | 1,100 | 1,105 | +0.27% | 29,800 | 236億280万 | +0.18% | 13.5 | 0.9 |
| 01/23 | 1,100 | 1,104 | 1,100 | 1,102 | +0.27% | 20,600 | 235億3872万 | -0.18% | 13.46 | 0.89 |
| 01/22 | 1,100 | 1,101 | 1,095 | 1,099 | -0.09% | 24,100 | 234億7464万 | -0.45% | 13.42 | 0.89 |
| 01/19 | 1,100 | 1,101 | 1,096 | 1,100 | 0% | 25,600 | 234億9600万 | -0.45% | 13.44 | 0.89 |
| 01/18 | 1,102 | 1,105 | 1,100 | 1,100 | -0.18% | 8,400 | 234億9600万 | -0.54% | 13.44 | 0.89 |
| 01/17 | 1,105 | 1,106 | 1,101 | 1,102 | 0% | 13,200 | 235億3872万 | -0.36% | 13.46 | 0.89 |
| 01/16 | 1,107 | 1,107 | 1,102 | 1,102 | -0.09% | 9,200 | 235億3872万 | -0.45% | 13.46 | 0.89 |
| 01/15 | 1,102 | 1,106 | 1,099 | 1,103 | +0.27% | 24,600 | 235億6008万 | -0.45% | 13.47 | 0.9 |
| 01/12 | 1,092 | 1,100 | 1,092 | 1,100 | 0% | 25,700 | 234億9600万 | -0.81% | 13.44 | 0.89 |
| 01/11 | 1,101 | 1,102 | 1,097 | 1,100 | +0.18% | 25,100 | 234億9600万 | -0.9% | 13.44 | 0.89 |
| 01/10 | 1,097 | 1,101 | 1,096 | 1,098 | -0.18% | 29,800 | 234億5328万 | -1.17% | 13.41 | 0.89 |
| 01/09 | 1,095 | 1,105 | 1,095 | 1,100 | +0.18% | 31,000 | 234億9600万 | -0.99% | 13.44 | 0.89 |
| 01/05 | 1,097 | 1,104 | 1,094 | 1,098 | +0.09% | 32,200 | 234億5328万 | -1.26% | 13.41 | 0.89 |
| 01/04 | 1,090 | 1,097 | 1,084 | 1,097 | +0.73% | 34,700 | 234億3192万 | -1.35% | 13.4 | 0.89 |
| 2023 | ||||||||||
| 12/29 | 1,090 | 1,090 | 1,084 | 1,089 | +0.46% | 18,500 | 232億6104万 | -2.16% | 20.64 | 0.89 |
| 12/28 | 1,075 | 1,091 | 1,075 | 1,084 | -2.17% | 42,100 | 231億5424万 | -2.69% | 20.55 | 0.88 |
| 12/27 | 1,108 | 1,116 | 1,107 | 1,108 | -0.18% | 68,300 | 236億6688万 | -0.63% | 21 | 0.9 |
| 12/26 | 1,107 | 1,120 | 1,105 | 1,110 | 0% | 34,200 | 237億960万 | -0.45% | 21.04 | 0.91 |
| 12/25 | 1,117 | 1,119 | 1,108 | 1,110 | -0.63% | 37,900 | 237億960万 | -0.45% | 21.04 | 0.91 |
| 12/22 | 1,115 | 1,124 | 1,115 | 1,117 | 0% | 12,900 | 238億5912万 | +0.27% | 21.17 | 0.91 |
| 12/21 | 1,114 | 1,123 | 1,113 | 1,117 | +0.27% | 18,400 | 238億5912万 | +0.36% | 21.17 | 0.91 |
| 12/20 | 1,113 | 1,119 | 1,112 | 1,114 | +0.63% | 12,100 | 237億9504万 | +0.18% | 21.12 | 0.91 |
| 12/19 | 1,107 | 1,115 | 1,106 | 1,107 | -0.27% | 12,900 | 236億4552万 | -0.36% | 20.99 | 0.9 |
| 12/18 | 1,110 | 1,112 | 1,100 | 1,110 | 0% | 26,700 | 237億960万 | 0% | 21.04 | 0.91 |
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 | |
| 2019年 12月期 | 1,360 12/18 | 1,010 12/13 12/12 | 4,570,000 12/10 | 290億4960万 | 215億7360万 | +9.72% 1/20 | -12.76% 1/30 |
| 2020年 12月期 | 1,510 7/8 | 626 3/19 3/13 | 936,500 1/10 | 322億5360万 | 133億7136万 | +45.49% 5/12 | -29.87% 3/16 |
| 2021年 12月期 | 1,135 12/16 | 911 8/20 | 108,600 1/29 | 242億4360万 | 194億5896万 | +7.91% 12/16 | -7.04% 8/20 |
| 2022年 12月期 | 1,089 1/6 | 969 3/8 | 81,800 7/15 | 232億6104万 | 206億9784万 | +5.31% 3/31 | -4.06% 3/8 |
| 2023年 12月期 | 1,218 5/2 | 976 1/6 | 346,300 2/13 | 260億1648万 | 208億4736万 | +7.43% 3/9 | -6.12% 5/10 |
| 最新 | 1,126 2024/5/17 | 15,300 | 240億5136万 | -3.35% 1,165 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 8%（1.08倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/05/17 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
626円（2020/03/19） - 80%（1.8倍）
1,126円（5/17）