株価チャート
株価
5/17
- 前日 (5/16)
- 640
- 始値
- 637
- 高値
- 734
- 安値
- 633
- 終値 +7.97%
- 691
- 出来高 -32.88%
- 203,700
乖離率
- 株価（5日）
移動平均値 - +7.97%
640 - 株価（25日）
移動平均値 - +8.48%
637 - 出来高（5日）
移動平均値 - +61.08%
126,460
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 | 637 | 734 | 633 | 691 | +7.97% | 203,700 | 16億2282万 | +8.48% | 45.86 | 1.42 |
| 05/16 | 705 | 719 | 636 | 640 | +3.06% | 303,500 | 15億305万 | +0.63% | 42.48 | 1.31 |
| 05/15 | 619 | 679 | 614 | 621 | +0.16% | 108,100 | 14億5843万 | -2.36% | 41.22 | 1.27 |
| 05/14 | 620 | 638 | 618 | 620 | -1.59% | 4,700 | 14億5608万 | -2.67% | 41.15 | 1.27 |
| 05/13 | 611 | 643 | 611 | 630 | +2.27% | 12,300 | 14億7956万 | -1.25% | 41.81 | 1.29 |
| 05/10 | 646 | 650 | 615 | 616 | -4.2% | 7,800 | 14億4668万 | -3.6% | 40.88 | 1.26 |
| 05/09 | 631 | 654 | 630 | 643 | +1.58% | 4,500 | 15億1009万 | +0.31% | 42.68 | 1.32 |
| 05/08 | 630 | 657 | 630 | 633 | +0.32% | 7,600 | 14億8661万 | -1.4% | 42.01 | 1.3 |
| 05/07 | 618 | 637 | 618 | 631 | +2.27% | 4,700 | 14億8191万 | -2.02% | 41.88 | 1.29 |
| 05/02 | 623 | 633 | 617 | 617 | -2.53% | 5,800 | 14億4903万 | -4.64% | 40.95 | 1.27 |
| 05/01 | 619 | 645 | 608 | 633 | +1.93% | 16,200 | 14億8661万 | -2.76% | 42.01 | 1.3 |
| 04/30 | 629 | 629 | 620 | 621 | -1.58% | 6,600 | 14億5843万 | -5.19% | 41.22 | 1.27 |
| 04/26 | 625 | 636 | 622 | 631 | 0% | 6,500 | 14億8191万 | -4.1% | 41.88 | 1.29 |
| 04/25 | 642 | 642 | 631 | 631 | -2.02% | 3,300 | 14億8191万 | -4.83% | 41.88 | 1.29 |
| 04/24 | 630 | 659 | 630 | 644 | +1.58% | 12,500 | 15億1244万 | -3.45% | 42.74 | 1.32 |
| 04/23 | 634 | 640 | 617 | 634 | +1.6% | 14,800 | 14億8896万 | -5.51% | 42.08 | 1.3 |
| 04/22 | 622 | 625 | 611 | 624 | -1.27% | 9,400 | 14億6547万 | -7.96% | 41.41 | 1.28 |
| 04/19 | 641 | 653 | 608 | 632 | -2.02% | 30,500 | 14億8426万 | -7.6% | 41.95 | 1.3 |
| 04/18 | 612 | 653 | 612 | 645 | +5.39% | 26,000 | 15億1479万 | -6.93% | 42.81 | 1.32 |
| 04/17 | 643 | 648 | 610 | 612 | -5.85% | 28,100 | 14億3729万 | -12.7% | 40.62 | 1.26 |
| 04/16 | 640 | 650 | 615 | 650 | -0.46% | 28,400 | 15億2653万 | -8.84% | 43.14 | 1.33 |
| 04/15 | 639 | 654 | 631 | 653 | +1.24% | 16,200 | 15億3358万 | -9.81% | 43.34 | 1.34 |
| 04/12 | 654 | 658 | 645 | 645 | -1.23% | 9,000 | 15億1479万 | -12.6% | 42.81 | 1.32 |
| 04/11 | 644 | 689 | 638 | 653 | -4.53% | 66,400 | 15億3358万 | -12.58% | 43.34 | 1.34 |
| 04/10 | 661 | 716 | 661 | 684 | +5.07% | 65,800 | 16億638万 | -9.04% | 45.4 | 1.4 |
| 04/09 | 636 | 665 | 633 | 651 | +1.72% | 18,000 | 15億2888万 | -14% | 43.21 | 1.34 |
| 04/08 | 641 | 650 | 634 | 640 | -0.47% | 10,900 | 15億305万 | -15.79% | 42.48 | 1.31 |
| 04/05 | 631 | 657 | 631 | 643 | -0.16% | 31,000 | 15億1009万 | -15.62% | 42.68 | 1.32 |
| 04/04 | 663 | 670 | 637 | 644 | -3.01% | 46,300 | 15億1244万 | -15.82% | 42.74 | 1.32 |
| 04/03 | 675 | 694 | 663 | 664 | -1.92% | 39,700 | 15億5941万 | -13.54% | 44.07 | 1.36 |
| 04/02 | 671 | 690 | 657 | 677 | +1.5% | 57,500 | 15億8994万 | -12.31% | 44.93 | 1.39 |
| 04/01 | 678 | 708 | 664 | 667 | -2.49% | 120,100 | 15億6646万 | -13.71% | 44.27 | 1.37 |
| 03/29 | 707 | 856 | 677 | 684 | -3.12% | 397,800 | 16億638万 | -11.63% | 45.4 | 1.4 |
| 03/28 | 717 | 731 | 693 | 706 | -1.12% | 48,800 | 16億5805万 | -9.02% | 46.86 | 1.45 |
| 03/27 | 714 | 727 | 704 | 714 | -0.28% | 26,500 | 16億7684万 | -8.23% | 47.39 | 1.46 |
| 03/26 | 716 | 723 | 704 | 716 | +0.14% | 26,100 | 16億8154万 | -8.44% | 47.52 | 1.47 |
| 03/25 | 736 | 742 | 699 | 715 | -2.85% | 51,400 | 16億7919万 | -8.57% | 47.45 | 1.47 |
| 03/22 | 746 | 757 | 716 | 736 | -1.34% | 45,000 | 17億2851万 | -6% | 48.85 | 1.51 |
| 03/21 | 753 | 767 | 744 | 746 | -0.8% | 40,100 | 17億5199万 | -4.24% | 49.51 | 1.53 |
| 03/19 | 772 | 779 | 740 | 752 | -4.2% | 40,700 | 17億6608万 | -3.09% | 49.91 | 1.54 |
| 03/18 | 765 | 788 | 756 | 785 | +1.16% | 48,400 | 18億4358万 | +1.55% | 52.1 | 1.61 |
| 03/15 | 854 | 854 | 775 | 776 | -10.08% | 110,300 | 18億2245万 | +0.91% | 51.5 | 1.59 |
| 03/14 | 869 | 885 | 833 | 863 | +0.94% | 81,200 | 20億2677万 | +12.22% | 57.28 | 1.77 |
| 03/13 | 917 | 929 | 833 | 855 | -5.21% | 254,700 | 20億798万 | +12.06% | 56.75 | 1.75 |
| 03/12 | 938 | 989 | 875 | 902 | -2.59% | 355,000 | 21億1836万 | +18.84% | 59.87 | 1.85 |
| 03/11 | 1,046 | 1,092 | 866 | 926 | -8.04% | 617,100 | 21億7473万 | +23.47% | 61.46 | 1.9 |
| 03/08 | 861 | 1,007 | 842 | 1,007 | +17.5% | 562,100 | 23億6496万 | +37.01% | 66.83 | 2.07 |
| 03/07 | 786 | 900 | 785 | 857 | +6.99% | 294,200 | 20億1268万 | +19.53% | 56.88 | 1.76 |
| 03/06 | 800 | 828 | 764 | 801 | 0% | 194,000 | 18億8116万 | +13.46% | 53.16 | 1.64 |
| 03/05 | 779 | 849 | 740 | 801 | +11.25% | 462,900 | 18億8116万 | +14.92% | 53.16 | 1.64 |
| 03/04 | 711 | 772 | 700 | 720 | +2.27% | 73,600 | 16億9093万 | +4.5% | 47.79 | 1.48 |
| 03/01 | 703 | 713 | 680 | 704 | +0.57% | 34,600 | 16億5335万 | +3.07% | 46.72 | 1.44 |
| 02/29 | 730 | 741 | 700 | 700 | -5.02% | 49,700 | 16億4396万 | +3.09% | 46.46 | 1.44 |
| 02/28 | 749 | 754 | 720 | 737 | -1.6% | 43,800 | 17億3085万 | +9.35% | 48.91 | 1.51 |
| 02/27 | 715 | 753 | 711 | 749 | +4.76% | 40,900 | 17億5904万 | +12.13% | 49.71 | 1.54 |
| 02/26 | 706 | 740 | 706 | 715 | +3.32% | 74,500 | 16億7919万 | +8.17% | 47.45 | 1.47 |
| 02/22 | 718 | 760 | 678 | 692 | -3.49% | 145,100 | 16億2517万 | +5.65% | 45.93 | 1.42 |
| 02/21 | 763 | 774 | 717 | 717 | -6.03% | 112,600 | 16億8388万 | +10.31% | 47.59 | 1.47 |
| 02/20 | 803 | 825 | 760 | 763 | -6.38% | 188,300 | 17億9192万 | +18.48% | 50.64 | 1.57 |
| 02/19 | 750 | 858 | 735 | 815 | +13.19% | 584,900 | 19億1404万 | +28.14% | 54.09 | 1.67 |
| 02/16 | 777 | 862 | 688 | 720 | -2.31% | 968,400 | 16億9093万 | +15.02% | 47.79 | 1.48 |
| 02/15 | 722 | 737 | 711 | 737 | +15.7% | 131,400 | 17億3085万 | +19.06% | 48.91 | 1.51 |
| 02/14 | 696 | 704 | 635 | 637 | -5.21% | 136,400 | 14億9600万 | +3.92% | 42.28 | 1.31 |
| 02/13 | 667 | 764 | 640 | 672 | +1.2% | 1,081,200 | 15億7820万 | +10.16% | 44.6 | 1.38 |
| 02/09 | 706 | 724 | 655 | 664 | -5.95% | 265,800 | 15億5941万 | +9.57% | 44.07 | 1.36 |
| 02/08 | 767 | 830 | 703 | 706 | -6.86% | 535,500 | 16億5805万 | +17.47% | 46.86 | 1.45 |
| 02/07 | 745 | 825 | 721 | 758 | +6.01% | 1,223,700 | 17億8017万 | +27.39% | 50.31 | 1.56 |
| 02/06 | 854 | 854 | 688 | 715 | -6.41% | 1,476,000 | 16億7919万 | +21.81% | 47.45 | 1.47 |
| 02/05 | 660 | 764 | 628 | 764 | +15.06% | 942,700 | 17億9427万 | +31.72% | 50.71 | 1.57 |
| 02/02 | 562 | 664 | 561 | 664 | +17.73% | 155,500 | 15億5941万 | +16.08% | 44.07 | 1.36 |
| 02/01 | 565 | 574 | 564 | 564 | -0.18% | 500 | 13億2456万 | -0.53% | 37.43 | 1.16 |
| 01/31 | 572 | 581 | 555 | 565 | -0.7% | 7,600 | 13億2691万 | -0.18% | 37.5 | 1.16 |
| 01/30 | 588 | 588 | 566 | 569 | -3.23% | 2,000 | 13億3630万 | +0.53% | 37.76 | 1.17 |
| 01/29 | 580 | 588 | 580 | 588 | +1.38% | 300 | 13億8093万 | +4.07% | 39.03 | 1.21 |
| 01/26 | 578 | 590 | 578 | 580 | -1.02% | 1,300 | 13億6214万 | +2.84% | 38.49 | 1.19 |
| 01/25 | 593 | 593 | 586 | 586 | -1.01% | 900 | 13億7623万 | +4.09% | 38.89 | 1.2 |
| 01/24 | 578 | 592 | 578 | 592 | +2.6% | 500 | 13億9032万 | +5.53% | 39.29 | 1.21 |
| 01/23 | 585 | 588 | 577 | 577 | -1.37% | 3,400 | 13億5509万 | +3.04% | 38.3 | 1.18 |
| 01/22 | 585 | 590 | 562 | 585 | +1.74% | 9,800 | 13億7388万 | +4.65% | 38.83 | 1.2 |
| 01/19 | 572 | 575 | 572 | 575 | +0.52% | 900 | 13億5039万 | +3.23% | 38.16 | 1.18 |
| 01/18 | 568 | 574 | 568 | 572 | +2.14% | 1,500 | 13億4335万 | +2.88% | 37.96 | 1.17 |
| 01/17 | 568 | 568 | 560 | 560 | -0.88% | 1,400 | 13億1517万 | +0.9% | 37.17 | 1.15 |
| 01/16 | 566 | 566 | 560 | 565 | +0.89% | 800 | 13億2691万 | +1.8% | 37.5 | 1.16 |
| 01/15 | 562 | 579 | 548 | 560 | -0.71% | 5,400 | 13億1517万 | +1.08% | 37.17 | 1.15 |
| 01/12 | 567 | 567 | 564 | 564 | -0.35% | 1,700 | 13億2456万 | +1.81% | 37.43 | 1.16 |
| 01/11 | 565 | 573 | 565 | 566 | -0.35% | 2,400 | 13億2926万 | +2.17% | 37.57 | 1.16 |
| 01/10 | 561 | 569 | 561 | 568 | +1.25% | 2,900 | 13億3395万 | +2.71% | 37.7 | 1.17 |
| 01/09 | 570 | 570 | 561 | 561 | -1.58% | 1,500 | 13億1752万 | +1.45% | 37.23 | 1.15 |
| 01/05 | 570 | 570 | 570 | 570 | +2.15% | 300 | 13億3865万 | +3.07% | 37.83 | 1.17 |
| 01/04 | 554 | 572 | 554 | 558 | +0.72% | 3,300 | 13億1047万 | +1.09% | 37.03 | 1.14 |
| 2023 | ||||||||||
| 12/29 | 568 | 569 | 545 | 554 | +1.09% | 1,600 | 13億108万 | +0.36% | - | 1.17 |
| 12/28 | 550 | 550 | 545 | 548 | -0.36% | 2,700 | 12億8698万 | -0.9% | - | 1.16 |
| 12/27 | 546 | 555 | 544 | 550 | +0.18% | 8,300 | 12億9168万 | -0.54% | - | 1.17 |
| 12/26 | 541 | 555 | 540 | 549 | +0.18% | 14,000 | 12億8933万 | -0.9% | - | 1.16 |
| 12/25 | 548 | 550 | 545 | 548 | 0% | 6,200 | 12億8698万 | -1.08% | - | 1.16 |
| 12/22 | 550 | 551 | 548 | 548 | -0.54% | 3,100 | 12億8698万 | -1.08% | - | 1.16 |
| 12/21 | 560 | 560 | 548 | 551 | -1.78% | 4,300 | 12億9403万 | -0.54% | - | 1.17 |
| 12/20 | 551 | 561 | 549 | 561 | +2% | 3,700 | 13億1752万 | +1.26% | - | 1.19 |
| 12/19 | 552 | 553 | 550 | 550 | +0.18% | 1,600 | 12億9168万 | -0.54% | - | 1.17 |
| 12/18 | 559 | 560 | 549 | 549 | -0.36% | 4,000 | 12億8933万 | -0.72% | - | 1.16 |
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 | 5,750 6/8 | 1,493 12/25 | 3,563,400 4/7 | 102億5068万 | 27億7827万 | +49.56% 6/5 | -42.76% 8/24 |
| 2016年 12月期 | 3,565 6/6 | 830 2/15 | 2,381,900 6/2 | 67億7267万 | 15億4593万 | +116.04% 6/2 | -38.71% 2/15 |
| 2017年 12月期 | 2,868 7/31 | 1,364 4/13 | 2,260,700 7/31 | 58億317万 | 27億3703万 | +35.68% 7/28 | -19.88% 2/6 |
| 2018年 12月期 | 1,865 1/9 | 639 12/25 | 375,800 4/26 | 37億8207万 | 12億9686万 | +9.75% 10/3 | -29.8% 12/25 |
| 2019年 12月期 | 1,650 9/12 | 650 1/4 | 1,721,400 9/12 | 33億5959万 | 13億1918万 | +75.12% 9/11 | -10.74% 2/13 |
| 2020年 12月期 | 1,648 10/9 | 380 3/23 | 383,600 7/21 | 33億5882万 | 7億7448万 | +64.05% 4/21 | -40.19% 3/16 |
| 2021年 12月期 | 2,235 3/12 | 656 12/27 | 9,508,100 3/12 | 45億5967万 | 13億3989万 | +77.49% 3/12 | -14.67% 4/13 |
| 2022年 12月期 | 932 7/5 | 580 12/21 | 741,300 7/5 | 19億362万 | 13億6214万 | +19.11% 6/6 | -10.02% 3/11 |
| 2023年 12月期 | 695 7/7 | 530 11/15 | 81,400 7/7 | 16億3222万 | 12億4471万 | +31.68% 2/5 | -8.43% 8/3 |
| 最新 | 691 2024/5/17 | 203,700 | 16億2282万 | +8.48% 637 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- -7%（0.93倍）
- 2018/12/28 vs 2017/12/29
- -61%（0.39倍）
- 2019/12/30 vs 2018/12/28
- 47%（1.47倍）
- 2020/12/30 vs 2019/12/30
- 1%（1.01倍）
- 2021/12/30 vs 2020/12/30
- -33%（0.67倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/05/17 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
380円（2020/03/23） - 82%（1.82倍）
691円（5/17）