株価チャート
株価
5/2
- 前日 (5/1)
- 3,230
- 始値
- 3,130
- 高値
- 3,285
- 安値
- 3,100
- 終値 +0.77%
- 3,255
- 出来高 -47.98%
- 245,600
乖離率
- 株価（5日）
移動平均値 - +1.62%
3,203 - 株価（25日）
移動平均値 - +8.79%
2,992 - 出来高（5日）
移動平均値 - -30.94%
355,620
2023/12/05～2024/05/02
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 | ||||||||||
| 05/02 | 3,130 | 3,285 | 3,100 | 3,255 | +0.77% | 245,600 | 698億22万 | +8.79% | 7.77 | 2.72 |
| 05/01 | 3,410 | 3,410 | 3,170 | 3,230 | -5.28% | 472,100 | 692億6412万 | +8.97% | 7.71 | 2.7 |
| 04/30 | 3,350 | 3,470 | 3,230 | 3,410 | +10.36% | 689,500 | 731億2404万 | +16.03% | 8.14 | 2.85 |
| 04/26 | 3,000 | 3,110 | 2,971 | 3,090 | +1.98% | 199,500 | 662億6196万 | +6.3% | 7.38 | 2.58 |
| 04/25 | 2,970 | 3,065 | 2,932 | 3,030 | -0.33% | 171,400 | 649億7532万 | +4.92% | 7.23 | 2.53 |
| 04/24 | 3,095 | 3,105 | 3,015 | 3,040 | 0% | 128,700 | 651億8976万 | +5.96% | 7.26 | 2.54 |
| 04/23 | 3,075 | 3,135 | 3,000 | 3,040 | +0.5% | 188,600 | 651億8976万 | +6.82% | 7.26 | 2.54 |
| 04/22 | 3,065 | 3,105 | 2,961 | 3,025 | +1.85% | 157,800 | 648億6810万 | +7.27% | 7.22 | 2.53 |
| 04/19 | 3,005 | 3,035 | 2,871 | 2,970 | -2.94% | 328,500 | 636億8868万 | +6.3% | 7.09 | 2.48 |
| 04/18 | 3,010 | 3,085 | 2,932 | 3,060 | +1.66% | 160,900 | 656億1864万 | +10.55% | 7.3 | 2.56 |
| 04/17 | 3,020 | 3,080 | 2,983 | 3,010 | +1.24% | 281,100 | 645億4644万 | +10.01% | 7.19 | 2.52 |
| 04/16 | 3,125 | 3,145 | 2,951 | 2,973 | -5.77% | 380,800 | 637億5301万 | +9.83% | 7.1 | 2.48 |
| 04/15 | 3,030 | 3,175 | 3,005 | 3,155 | +1.77% | 264,300 | 676億5582万 | +17.77% | 7.53 | 2.64 |
| 04/12 | 2,949 | 3,100 | 2,921 | 3,100 | +5.01% | 293,600 | 664億7640万 | +17.11% | 7.4 | 2.59 |
| 04/11 | 2,954 | 2,975 | 2,917 | 2,952 | -0.67% | 146,800 | 633億268万 | +12.84% | 7.05 | 2.47 |
| 04/10 | 3,005 | 3,020 | 2,940 | 2,972 | -0.7% | 290,000 | 637億3156万 | +14.75% | 7.09 | 2.48 |
| 04/09 | 2,928 | 2,993 | 2,916 | 2,993 | +5.65% | 326,400 | 641億8189万 | +16.96% | 7.14 | 2.5 |
| 04/08 | 2,791 | 2,870 | 2,781 | 2,833 | +2.53% | 224,700 | 607億5085万 | +12.06% | 6.76 | 2.37 |
| 04/05 | 2,789 | 2,841 | 2,734 | 2,763 | -4.36% | 287,100 | 592億4977万 | +10.39% | 6.6 | 2.31 |
| 04/04 | 2,791 | 2,890 | 2,776 | 2,889 | +6.41% | 294,400 | 619億5171万 | +16.35% | 6.9 | 2.41 |
| 04/03 | 2,724 | 2,784 | 2,704 | 2,715 | -2.13% | 259,400 | 582億2046万 | +10.41% | 6.48 | 2.27 |
| 04/02 | 2,908 | 2,909 | 2,763 | 2,774 | -4.9% | 391,800 | 594億8565万 | +13.6% | 6.62 | 2.32 |
| 04/01 | 2,951 | 2,997 | 2,874 | 2,917 | +2.31% | 667,100 | 625億5214万 | +20.39% | 6.96 | 2.44 |
| 03/29 | 2,770 | 2,898 | 2,758 | 2,851 | +3.79% | 515,500 | 611億3684万 | +18.69% | 6.81 | 2.38 |
| 03/28 | 2,630 | 2,811 | 2,630 | 2,747 | +7.01% | 403,500 | 589億666万 | +15.61% | 6.56 | 2.3 |
| 03/27 | 2,600 | 2,639 | 2,561 | 2,567 | -0.77% | 153,600 | 550億4674万 | +9.05% | 6.13 | 2.14 |
| 03/26 | 2,620 | 2,665 | 2,567 | 2,587 | -1.52% | 183,200 | 554億7562万 | +10.46% | 6.18 | 2.16 |
| 03/25 | 2,602 | 2,670 | 2,562 | 2,627 | +1% | 192,400 | 563億3338万 | +12.8% | 6.27 | 2.19 |
| 03/22 | 2,588 | 2,620 | 2,523 | 2,601 | +1.88% | 237,900 | 557億7584万 | +12.6% | 6.21 | 2.17 |
| 03/21 | 2,540 | 2,634 | 2,528 | 2,553 | +3.61% | 429,300 | 547億4653万 | +11.97% | 6.09 | 2.13 |
| 03/19 | 2,397 | 2,472 | 2,371 | 2,464 | +2.84% | 270,200 | 528億3801万 | +9.27% | 5.88 | 2.06 |
| 03/18 | 2,405 | 2,475 | 2,366 | 2,396 | +0.59% | 216,600 | 513億7982万 | +7.25% | 5.72 | 2 |
| 03/15 | 2,320 | 2,382 | 2,304 | 2,382 | +2.89% | 178,900 | 510億7960万 | +7.44% | 5.69 | 1.99 |
| 03/14 | 2,269 | 2,330 | 2,233 | 2,315 | +2.66% | 140,800 | 496億4286万 | +5.28% | 5.53 | 1.93 |
| 03/13 | 2,314 | 2,319 | 2,245 | 2,255 | -1.96% | 87,100 | 483億5622万 | +3.3% | 5.38 | 1.88 |
| 03/12 | 2,276 | 2,310 | 2,251 | 2,300 | +1.72% | 109,600 | 493億2120万 | +5.94% | 5.49 | 1.92 |
| 03/11 | 2,326 | 2,328 | 2,229 | 2,261 | -3.95% | 127,000 | 484億8488万 | +4.87% | 5.4 | 1.89 |
| 03/08 | 2,325 | 2,409 | 2,323 | 2,354 | +0.56% | 163,000 | 504億7917万 | +9.85% | 5.62 | 1.97 |
| 03/07 | 2,320 | 2,428 | 2,320 | 2,341 | +1.69% | 315,500 | 502億40万 | +10.01% | 5.59 | 1.96 |
| 03/06 | 2,237 | 2,359 | 2,220 | 2,302 | +5.26% | 267,500 | 493億6408万 | +8.94% | 5.5 | 1.92 |
| 03/05 | 2,203 | 2,267 | 2,175 | 2,187 | -1.04% | 151,100 | 468億9802万 | +4.14% | 5.22 | 1.83 |
| 03/04 | 2,260 | 2,266 | 2,175 | 2,210 | -0.58% | 192,300 | 473億9124万 | +5.69% | 5.28 | 1.85 |
| 03/01 | 2,222 | 2,245 | 2,206 | 2,223 | -1.02% | 130,200 | 476億7001万 | +6.82% | 5.31 | 1.86 |
| 02/29 | 2,262 | 2,287 | 2,227 | 2,246 | -1.84% | 145,400 | 481億6322万 | +8.5% | 5.36 | 1.88 |
| 02/28 | 2,310 | 2,323 | 2,256 | 2,288 | -0.69% | 165,600 | 490億6387万 | +11.18% | 5.46 | 1.91 |
| 02/27 | 2,338 | 2,375 | 2,296 | 2,304 | +0.48% | 156,500 | 494億697万 | +12.67% | 5.5 | 1.92 |
| 02/26 | 2,390 | 2,394 | 2,293 | 2,293 | -4.06% | 253,200 | 491億7109万 | +13.07% | 5.47 | 1.92 |
| 02/22 | 2,236 | 2,394 | 2,236 | 2,390 | +7.95% | 308,300 | 512億5116万 | +18.85% | 5.71 | 2 |
| 02/21 | 2,196 | 2,218 | 2,150 | 2,214 | +1% | 108,200 | 474億7701万 | +11.26% | 5.29 | 1.85 |
| 02/20 | 2,272 | 2,272 | 2,181 | 2,192 | -3.52% | 220,700 | 470億524万 | +10.82% | 5.23 | 1.83 |
| 02/19 | 2,312 | 2,320 | 2,240 | 2,272 | +0.44% | 222,500 | 487億2076万 | +15.39% | 5.42 | 1.9 |
| 02/16 | 2,151 | 2,305 | 2,121 | 2,262 | +5.6% | 539,300 | 485億632万 | +15.64% | 5.4 | 1.89 |
| 02/15 | 2,090 | 2,179 | 2,020 | 2,142 | +15.72% | 887,300 | 459億3304万 | +10.24% | 5.11 | 1.79 |
| 02/14 | 1,913 | 1,916 | 1,845 | 1,851 | -4.73% | 323,900 | 396億9284万 | -4.39% | 4.42 | 1.55 |
| 02/13 | 1,966 | 1,966 | 1,915 | 1,943 | +0.26% | 86,200 | 416億6569万 | +0.05% | 4.64 | 1.62 |
| 02/09 | 1,937 | 1,971 | 1,935 | 1,938 | -0.62% | 68,600 | 415億5847万 | -0.31% | 4.63 | 1.62 |
| 02/08 | 1,945 | 1,967 | 1,907 | 1,950 | +0.31% | 110,800 | 418億1580万 | +0.1% | 4.65 | 1.63 |
| 02/07 | 1,910 | 1,955 | 1,910 | 1,944 | +1.67% | 86,900 | 416億8713万 | -0.41% | 4.64 | 1.62 |
| 02/06 | 1,949 | 1,949 | 1,910 | 1,912 | -2.45% | 73,100 | 410億92万 | -2.25% | 4.56 | 1.6 |
| 02/05 | 1,911 | 1,964 | 1,904 | 1,960 | +1.98% | 87,600 | 420億3024万 | -0.05% | 4.68 | 1.64 |
| 02/02 | 1,942 | 1,956 | 1,915 | 1,922 | -0.21% | 64,000 | 412億1536万 | -2.04% | 4.59 | 1.61 |
| 02/01 | 1,967 | 1,984 | 1,906 | 1,926 | -2.97% | 149,400 | 413億114万 | -1.98% | 4.6 | 1.61 |
| 01/31 | 1,946 | 1,985 | 1,932 | 1,985 | +1.22% | 63,500 | 425億6634万 | +0.76% | 4.74 | 1.66 |
| 01/30 | 1,995 | 2,010 | 1,961 | 1,961 | -0.61% | 67,300 | 420億5168万 | -0.56% | 4.68 | 1.64 |
| 01/29 | 1,972 | 1,990 | 1,956 | 1,973 | +0.31% | 93,500 | 423億901万 | -0.2% | 4.71 | 1.65 |
| 01/26 | 1,957 | 2,024 | 1,954 | 1,967 | -0.56% | 150,300 | 421億8034万 | -0.66% | 4.7 | 1.64 |
| 01/25 | 1,935 | 1,978 | 1,929 | 1,978 | +1.7% | 82,300 | 424億1623万 | -0.15% | 4.72 | 1.65 |
| 01/24 | 1,938 | 1,974 | 1,934 | 1,945 | +0.36% | 92,200 | 417億858万 | -1.92% | 4.64 | 1.63 |
| 01/23 | 1,991 | 1,995 | 1,907 | 1,938 | -1.22% | 181,000 | 415億5847万 | -2.32% | 4.63 | 1.62 |
| 01/22 | 1,925 | 1,974 | 1,916 | 1,962 | +3.92% | 147,700 | 420億7312万 | -1.11% | 4.68 | 1.64 |
| 01/19 | 1,871 | 1,909 | 1,871 | 1,888 | +1.12% | 84,000 | 404億8627万 | -4.89% | 4.51 | 1.58 |
| 01/18 | 1,853 | 1,896 | 1,853 | 1,867 | +0.32% | 105,600 | 400億3594万 | -6.04% | 4.46 | 1.56 |
| 01/17 | 1,918 | 1,936 | 1,855 | 1,861 | -2.97% | 186,100 | 399億728万 | -6.53% | 4.44 | 1.55 |
| 01/16 | 1,956 | 1,963 | 1,916 | 1,918 | -2.19% | 105,300 | 411億2959万 | -3.96% | 4.58 | 1.6 |
| 01/15 | 1,922 | 1,974 | 1,921 | 1,961 | +1.24% | 93,000 | 420億5168万 | -2.24% | 4.68 | 1.64 |
| 01/12 | 1,962 | 1,978 | 1,918 | 1,937 | -0.77% | 152,800 | 415億3702万 | -3.63% | 4.62 | 1.62 |
| 01/11 | 1,965 | 1,966 | 1,907 | 1,952 | -0.66% | 263,500 | 418億5868万 | -3.41% | 4.66 | 1.63 |
| 01/10 | 1,989 | 2,006 | 1,965 | 1,965 | -1.7% | 136,800 | 421億3746万 | -3.3% | 4.69 | 1.64 |
| 01/09 | 2,001 | 2,023 | 1,989 | 1,999 | -0.05% | 114,700 | 428億6655万 | -2.11% | 4.77 | 1.67 |
| 01/05 | 2,020 | 2,040 | 1,993 | 2,000 | -1.09% | 69,000 | 428億8800万 | -2.34% | 4.77 | 1.67 |
| 01/04 | 2,049 | 2,050 | 2,022 | 2,022 | -1.7% | 49,800 | 433億5976万 | -1.61% | 4.83 | 1.69 |
| 2023 | ||||||||||
| 12/29 | 2,039 | 2,057 | 2,012 | 2,057 | +0.69% | 72,700 | 441億1030万 | -0.1% | 6.86 | 1.77 |
| 12/28 | 1,944 | 2,043 | 1,940 | 2,043 | +0.79% | 86,700 | 438億1009万 | -0.87% | 6.81 | 1.75 |
| 12/27 | 2,023 | 2,027 | 1,989 | 2,027 | +1.91% | 134,400 | 434億6698万 | -1.79% | 6.76 | 1.74 |
| 12/26 | 2,006 | 2,021 | 1,987 | 1,989 | -0.85% | 70,200 | 426億5211万 | -3.73% | 6.63 | 1.71 |
| 12/25 | 2,058 | 2,060 | 1,997 | 2,006 | -1.62% | 52,200 | 430億1666万 | -2.95% | 6.69 | 1.72 |
| 12/22 | 2,040 | 2,058 | 2,019 | 2,039 | -0.29% | 60,200 | 437億2431万 | -1.5% | 6.8 | 1.75 |
| 12/21 | 2,050 | 2,064 | 2,036 | 2,045 | -1.78% | 69,900 | 438億5298万 | -1.16% | 6.82 | 1.76 |
| 12/20 | 2,080 | 2,116 | 2,056 | 2,082 | +1.12% | 120,300 | 446億4640万 | +0.73% | 6.94 | 1.79 |
| 12/19 | 1,999 | 2,064 | 1,991 | 2,059 | +3.73% | 81,100 | 441億5319万 | -0.19% | 6.87 | 1.77 |
| 12/18 | 2,032 | 2,032 | 1,973 | 1,985 | -2.31% | 73,000 | 425億6634万 | -3.64% | 6.62 | 1.7 |
| 12/15 | 1,952 | 2,038 | 1,952 | 2,032 | +3.15% | 79,800 | 435億7420万 | -1.41% | 6.78 | 1.75 |
| 12/14 | 1,942 | 1,992 | 1,942 | 1,970 | +1.49% | 87,800 | 422億4468万 | -4.46% | 6.57 | 1.69 |
| 12/13 | 1,970 | 1,970 | 1,931 | 1,941 | -1.37% | 70,000 | 416億2280万 | -5.91% | 6.47 | 1.67 |
| 12/12 | 1,991 | 2,007 | 1,945 | 1,968 | +0.87% | 100,200 | 422億179万 | -4.84% | 6.56 | 1.69 |
| 12/11 | 2,008 | 2,025 | 1,945 | 1,951 | -0.15% | 127,300 | 418億3724万 | -5.84% | 6.51 | 1.68 |
| 12/08 | 2,015 | 2,017 | 1,940 | 1,954 | -3.84% | 271,200 | 419億157万 | -5.79% | 6.52 | 1.68 |
| 12/07 | 2,102 | 2,120 | 2,027 | 2,032 | -4.69% | 142,200 | 435億7420万 | -2.17% | 6.78 | 1.75 |
| 12/06 | 2,080 | 2,143 | 2,075 | 2,132 | +3% | 114,400 | 457億1860万 | +3% | 7.11 | 1.83 |
| 12/05 | 2,200 | 2,226 | 2,068 | 2,070 | -6.59% | 220,100 | 443億8908万 | +0.44% | 6.9 | 1.78 |
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 | |
| 2017年 12月期 | 1,178 4,710 10/11 | 603 2,411 11/15 | 23,428,400 5,857,100 10/11 | 234億7464万 | 124億8656万 | +40.03% 1/31 | -19.33% 11/14 |
| 2018年 12月期 | 1,540 3,080 8/30 | 700 12/25 | 3,482,400 1,741,200 1/29 | 322億7224万 | 146億6920万 | +21.36% 3/14 3/9 | -22.04% 10/26 |
| 2019年 12月期 | 1,189 12/26 | 713 1/4 | 1,180,000 12/11 | 254億5411万 | 149億4162万 | +25.96% 12/11 | -13.36% 3/11 |
| 2020年 12月期 | 1,134 10/19 | 411 3/23 | 1,504,500 10/13 | 243億1749万 | 88億1348万 | +52.5% 8/24 | -44.47% 3/19 |
| 2021年 12月期 | 1,275 4/19 | 856 12/1 | 793,800 11/1 | 273億4110万 | 183億5606万 | +34.29% 1/13 | -9.59% 5/13 |
| 2022年 12月期 | 2,311 8/8 | 937 1/6 | 3,580,900 8/8 | 495億5708万 | 200億9302万 | +34.68% 6/29 | -16.37% 5/12 |
| 2023年 12月期 | 2,259 12/1 | 1,301 3/20 | 806,600 2/13 | 484億4199万 | 278億9864万 | +13.28% 6/19 | -11.28% 3/14 |
| 最新 | 3,255 2024/5/2 | 245,600 | 698億22万 | +8.79% 2,992 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 0%（1倍）
- 2019/12/30 vs 2018/12/28
- 50%（1.5倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 60%（1.6倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/05/02 vs 2023/12/29
- 58%（1.58倍）
- 過去安値
411円（2020/03/23） - 692%（7.92倍）
3,255円（5/2）