株価チャート
株価
5/15
- 前日 (5/14)
- 530
- 始値
- 558
- 高値
- 581
- 安値
- 556
- 終値 +5.28%
- 558
- 出来高 +131.31%
- 791,300
乖離率
- 株価（5日）
移動平均値 - +3.33%
540 - 株価（25日）
移動平均値 - +7.1%
521 - 出来高（5日）
移動平均値 - +112.5%
372,380
2023/12/14～2024/05/15
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 | ||||||||||
| 05/15 | 558 | 581 | 556 | 558 | +5.28% | 791,300 | 189億9225万 | +7.1% | 23 | 5.39 |
| 05/14 | 540 | 540 | 529 | 530 | -1.12% | 342,100 | 180億3923万 | +2.32% | 21.85 | 5.12 |
| 05/13 | 539 | 544 | 535 | 536 | -0.56% | 231,300 | 182億4345万 | +3.68% | 22.1 | 5.18 |
| 05/10 | 539 | 540 | 533 | 539 | +0.56% | 193,200 | 183億4556万 | +4.66% | 22.22 | 5.21 |
| 05/09 | 531 | 540 | 524 | 536 | +1.9% | 304,000 | 182億4345万 | +4.28% | 22.1 | 5.18 |
| 05/08 | 527 | 533 | 524 | 526 | +0.96% | 318,500 | 179億309万 | +2.33% | 21.69 | 5.08 |
| 05/07 | 528 | 529 | 521 | 521 | -0.19% | 247,800 | 177億3290万 | +1.36% | 21.48 | 5.03 |
| 05/02 | 520 | 524 | 517 | 522 | +0.97% | 115,300 | 177億6694万 | +1.36% | 21.52 | 5.04 |
| 05/01 | 516 | 523 | 513 | 517 | -0.19% | 234,300 | 175億9676万 | +0.39% | 21.31 | 5 |
| 04/30 | 512 | 525 | 510 | 518 | +3.19% | 273,400 | 176億3079万 | +0.19% | 21.36 | 5.01 |
| 04/26 | 505 | 506 | 498 | 502 | -1.18% | 629,400 | 170億8621万 | -3.46% | 20.7 | 4.85 |
| 04/25 | 520 | 520 | 508 | 508 | -3.05% | 261,000 | 172億9043万 | -3.05% | 20.94 | 4.91 |
| 04/24 | 527 | 530 | 519 | 524 | -0.19% | 200,600 | 178億3501万 | -0.57% | 21.6 | 5.06 |
| 04/23 | 520 | 526 | 515 | 525 | +1.16% | 206,500 | 178億6905万 | -0.94% | 21.64 | 5.07 |
| 04/22 | 516 | 522 | 512 | 519 | +0.97% | 174,500 | 176億6483万 | -2.63% | 21.4 | 5.02 |
| 04/19 | 513 | 517 | 505 | 514 | +0.19% | 285,800 | 174億9465万 | -4.1% | 21.19 | 4.97 |
| 04/18 | 509 | 524 | 509 | 513 | +0.59% | 255,900 | 174億6061万 | -5% | 21.15 | 4.96 |
| 04/17 | 532 | 540 | 510 | 510 | -4.49% | 507,200 | 173億5850万 | -6.42% | 21.03 | 4.93 |
| 04/16 | 529 | 535 | 523 | 534 | +0.38% | 353,000 | 181億7538万 | -3.09% | 22.02 | 5.16 |
| 04/15 | 521 | 536 | 515 | 532 | +2.7% | 636,800 | 181億730万 | -4.14% | 21.93 | 5.14 |
| 04/12 | 515 | 521 | 510 | 518 | +1.17% | 248,000 | 176億3079万 | -7.66% | 21.36 | 5.01 |
| 04/11 | 513 | 513 | 501 | 512 | -0.78% | 350,500 | 174億2658万 | -9.7% | 21.11 | 4.95 |
| 04/10 | 504 | 527 | 502 | 516 | +3.2% | 694,800 | 175億6272万 | -9.95% | 21.27 | 4.99 |
| 04/09 | 486 | 506 | 484 | 500 | +2.88% | 577,300 | 170億1814万 | -13.79% | 20.61 | 4.83 |
| 04/08 | 493 | 497 | 484 | 486 | -0.82% | 456,100 | 165億4163万 | -17.06% | 20.04 | 4.7 |
| 04/05 | 491 | 497 | 485 | 490 | -1.61% | 733,300 | 166億7778万 | -17.65% | 20.2 | 4.74 |
| 04/04 | 506 | 509 | 496 | 498 | -0.99% | 543,300 | 169億5007万 | -17.41% | 20.53 | 4.81 |
| 04/03 | 504 | 515 | 498 | 503 | -1.37% | 772,600 | 171億2025万 | -17.54% | 20.74 | 4.86 |
| 04/02 | 535 | 540 | 510 | 510 | -3.59% | 817,600 | 173億5850万 | -17.34% | 21.03 | 4.93 |
| 04/01 | 541 | 550 | 529 | 529 | -2.22% | 670,900 | 180億519万 | -15.36% | 21.81 | 5.11 |
| 03/29 | 535 | 552 | 530 | 541 | +0.93% | 355,600 | 184億1363万 | -14.26% | 22.3 | 5.34 |
| 03/28 | 548 | 567 | 535 | 536 | +1.52% | 1,856,300 | 182億4345万 | -15.86% | 22.1 | 5.29 |
| 03/27 | 550 | 555 | 528 | 528 | -4.17% | 2,309,700 | 179億7116万 | -17.76% | 21.77 | 5.21 |
| 03/26 | 577 | 580 | 551 | 551 | -7.39% | 1,281,700 | 187億5399万 | -14.97% | 22.72 | 5.44 |
| 03/25 | 595 | 596 | 576 | 595 | -0.83% | 1,149,400 | 202億5159万 | -8.46% | 24.53 | 5.87 |
| 03/22 | 602 | 607 | 586 | 600 | +2.56% | 1,054,600 | 204億2177万 | -6.98% | 24.74 | 5.92 |
| 03/21 | 608 | 608 | 585 | 585 | -2.66% | 716,000 | 199億1123万 | -8.02% | 24.12 | 5.77 |
| 03/19 | 603 | 606 | 591 | 601 | -0.66% | 415,600 | 204億5581万 | -3.99% | 24.78 | 5.93 |
| 03/18 | 598 | 610 | 586 | 605 | +2.02% | 866,200 | 205億9195万 | -1.47% | 24.94 | 5.97 |
| 03/15 | 597 | 611 | 588 | 593 | -4.51% | 944,500 | 201億8352万 | -1.33% | 24.45 | 5.85 |
| 03/14 | 642 | 642 | 620 | 621 | -2.2% | 645,100 | 211億3653万 | +5.25% | 25.6 | 6.13 |
| 03/13 | 654 | 655 | 633 | 635 | -1.85% | 455,400 | 216億1304万 | +9.86% | 26.18 | 6.27 |
| 03/12 | 642 | 648 | 630 | 647 | -0.46% | 427,800 | 220億2148万 | +14.72% | 26.67 | 6.38 |
| 03/11 | 667 | 670 | 643 | 650 | -2.55% | 682,600 | 221億2359万 | +17.97% | 26.8 | 6.41 |
| 03/08 | 674 | 679 | 667 | 667 | -1.19% | 273,500 | 227億220万 | +24.21% | 27.5 | 6.58 |
| 03/07 | 675 | 678 | 663 | 675 | 0% | 475,100 | 229億7449万 | +29.06% | 27.83 | 6.66 |
| 03/06 | 672 | 693 | 666 | 675 | 0% | 399,600 | 229億7449万 | +32.87% | 27.83 | 6.66 |
| 03/05 | 660 | 681 | 657 | 675 | +2.12% | 556,700 | 229億7449万 | +36.64% | 27.83 | 6.66 |
| 03/04 | 695 | 696 | 657 | 661 | -4.62% | 918,100 | 224億9798万 | +38% | 27.25 | 6.52 |
| 03/01 | 686 | 695 | 675 | 693 | +0.43% | 465,400 | 235億8715万 | +49.35% | 28.57 | 6.84 |
| 03/01 | 株式分割 1→3 | |||||||||
| 02/29 | 673 | 704 | 669 | 690 | +1.92% | 613,200 | 234億8504万 | +53.67% | 28.45 | 6.81 |
| 02/28 | 702 | 710 | 665 | 677 | -0.93% | 801,700 | 714億1477万 | +56.35% | 27.91 | 21.35 |
| 02/27 | 707 | 710 | 679 | 683 | -3.85% | 770,700 | 240億2762万 | +63.48% | 29.76 | 6.98 |
| 02/26 | 690 | 715 | 688 | 711 | +3.5% | 989,700 | 249億8872万 | +76.78% | 30.95 | 7.26 |
| 02/22 | 690 | 695 | 673 | 687 | -0.24% | 993,900 | 241億4482万 | +77.89% | 29.91 | 7.01 |
| 02/21 | 663 | 696 | 661 | 688 | +3.25% | 1,355,700 | 242億343万 | +86.04% | 29.98 | 7.03 |
| 02/20 | 665 | 679 | 655 | 667 | +0.35% | 1,711,800 | 234億4158万 | +88.32% | 29.04 | 6.81 |
| 02/19 | 661 | 678 | 650 | 664 | +8.32% | 4,589,100 | 233億5953万 | +95.97% | 28.94 | 6.78 |
| 02/16 | 567 | 674 | 560 | 613 | +30.31% | 10,977,000 | 215億6625万 | +88.72% | 26.71 | 6.26 |
| 02/15 | 471 | 471 | 471 | 471 | +26.98% | 75,600 | 165億4975万 | +50.85% | 20.5 | 4.81 |
| 02/14 | 371 | 371 | 371 | 371 | +15.59% | 59,700 | 130億3351万 | +21.13% | 16.14 | 3.78 |
| 02/13 | 309 | 321 | 304 | 321 | +6.53% | 468,600 | 112億7540万 | +5.48% | 13.97 | 3.27 |
| 02/09 | 304 | 306 | 301 | 301 | -0.22% | 75,000 | 105億8387万 | -0.66% | 13.11 | 3.07 |
| 02/08 | 307 | 307 | 302 | 302 | -1.84% | 93,300 | 106億731万 | -0.44% | 13.14 | 3.08 |
| 02/07 | 308 | 308 | 304 | 307 | -0.11% | 113,700 | 108億656万 | +1.1% | 13.39 | 3.14 |
| 02/06 | 308 | 310 | 308 | 308 | -0.43% | 56,400 | 108億1829万 | +1.21% | 13.4 | 3.14 |
| 02/05 | 307 | 311 | 307 | 309 | +0.65% | 31,500 | 108億6517万 | +1.64% | 13.46 | 3.15 |
| 02/02 | 312 | 313 | 307 | 307 | -0.65% | 61,500 | 107億9484万 | +0.99% | 13.37 | 3.13 |
| 02/01 | 310 | 310 | 307 | 309 | -0.32% | 66,600 | 108億6517万 | +1.64% | 13.46 | 3.15 |
| 01/31 | 308 | 313 | 308 | 310 | +0.98% | 78,300 | 109億33万 | +1.97% | 13.5 | 3.17 |
| 01/30 | 311 | 312 | 307 | 307 | -0.43% | 264,900 | 107億9484万 | +0.99% | 13.37 | 3.13 |
| 01/29 | 304 | 308 | 304 | 308 | +1.43% | 115,500 | 108億4173万 | +1.09% | 13.43 | 3.15 |
| 01/26 | 302 | 306 | 300 | 304 | -0.33% | 96,000 | 106億8936万 | -0.33% | 13.24 | 3.1 |
| 01/25 | 300 | 307 | 300 | 305 | +2.23% | 123,900 | 107億2452万 | 0% | 13.28 | 3.11 |
| 01/24 | 298 | 299 | 296 | 298 | +0.22% | 58,500 | 104億9010万 | -2.19% | 12.99 | 3.05 |
| 01/23 | 303 | 303 | 297 | 298 | -0.89% | 63,600 | 104億6666万 | -2.4% | 12.96 | 3.04 |
| 01/22 | 298 | 304 | 295 | 300 | +2.04% | 99,600 | 105億5754万 | -1.85% | 13.08 | 3.07 |
| 01/19 | 294 | 296 | 292 | 294 | +0.34% | 53,700 | 103億4663万 | -3.81% | 12.82 | 3 |
| 01/18 | 291 | 294 | 291 | 293 | +0.8% | 41,100 | 103億1148万 | -4.14% | 12.77 | 2.99 |
| 01/17 | 294 | 298 | 291 | 291 | -0.8% | 107,700 | 102億2945万 | -5.21% | 12.67 | 2.97 |
| 01/16 | 299 | 299 | 293 | 293 | -1.79% | 96,900 | 103億1148万 | -4.14% | 12.77 | 2.99 |
| 01/15 | 300 | 301 | 298 | 299 | -0.33% | 107,700 | 104億9896万 | -2.71% | 13 | 3.05 |
| 01/12 | 305 | 305 | 299 | 300 | -1.75% | 131,100 | 105億3411万 | -2.39% | 13.05 | 3.06 |
| 01/11 | 308 | 309 | 305 | 305 | -0.87% | 68,100 | 107億2159万 | -0.65% | 13.28 | 3.11 |
| 01/10 | 312 | 312 | 308 | 308 | -1.28% | 61,500 | 108億1533万 | +0.22% | 13.4 | 3.14 |
| 01/09 | 308 | 315 | 308 | 312 | +1.08% | 57,600 | 109億5594万 | +1.52% | 13.57 | 3.18 |
| 01/05 | 308 | 311 | 307 | 308 | +0.11% | 39,300 | 108億3877万 | +0.76% | 13.43 | 3.15 |
| 01/04 | 306 | 309 | 302 | 308 | -0.43% | 27,600 | 108億2705万 | +0.65% | 13.41 | 3.14 |
| 2023 | ||||||||||
| 12/29 | 312 | 312 | 307 | 309 | -0.85% | 34,200 | 108億7392万 | +1.09% | 15.76 | 2.64 |
| 12/28 | 309 | 312 | 307 | 312 | -1.06% | 42,000 | 109億6766万 | +1.96% | 15.9 | 2.67 |
| 12/27 | 313 | 315 | 312 | 315 | +0.42% | 69,000 | 110億8484万 | +3.05% | 16.07 | 2.69 |
| 12/26 | 311 | 318 | 311 | 314 | +0.96% | 101,700 | 110億3797万 | +2.95% | 16 | 2.68 |
| 12/25 | 311 | 314 | 309 | 311 | +1.41% | 68,100 | 109億3251万 | +1.97% | 15.85 | 2.66 |
| 12/22 | 313 | 315 | 306 | 307 | -0.33% | 66,000 | 107億8018万 | +0.88% | 15.63 | 2.62 |
| 12/21 | 309 | 311 | 307 | 308 | -1.7% | 49,500 | 108億1312万 | +1.21% | 15.67 | 2.63 |
| 12/20 | 315 | 318 | 313 | 313 | -0.32% | 104,700 | 110億56万 | +2.96% | 15.95 | 2.67 |
| 12/19 | 308 | 314 | 308 | 314 | +2.39% | 46,200 | 110億3570万 | +3.63% | 16 | 2.68 |
| 12/18 | 309 | 310 | 306 | 307 | -1.39% | 67,800 | 107億7797万 | +1.21% | 15.62 | 2.62 |
| 12/15 | 307 | 313 | 307 | 311 | +1.3% | 39,300 | 109億3027万 | +2.64% | 15.84 | 2.66 |
| 12/14 | 314 | 316 | 307 | 307 | -1.07% | 89,400 | 107億8969万 | +0.99% | 15.64 | 2.62 |
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 | |
| 2016年 12月期 | 351 8,420 12/30 | 222 5,330 12/22 | 44,244,000 1,843,500 12/30 | 116億865万 | 71億7951万 | - | -4.87% 2/6 |
| 2017年 12月期 | 553 6,640 6/8 | 230 2,761 4/12 | 31,912,800 1,329,700 1/5 | 184億475万 | 76億4023万 | +46.24% 5/16 | -23.16% 4/12 |
| 2018年 12月期 | 407 2,442 1/29 | 222 1,333 10/30 | 1,317,000 219,500 2/21 | 138億4320万 | 76億76万 | +15.55% 1/16 | -23.23% 8/21 |
| 2019年 12月期 | 323 1,937 1/16 | 189 1,131 6/4 | 1,789,200 298,200 3/19 | 110億5794万 | 64億8198万 | +17.12% 11/22 | -14.74% 5/23 |
| 2020年 12月期 | 597 1,790 10/14 | 162 487 3/23 | 6,843,900 2,281,300 4/1 | 205億9974万 | 55億9465万 | +35.68% 4/1 | -31.79% 3/19 |
| 2021年 12月期 | 495 1,484 1/13 | 243 728 12/1 | 985,800 328,600 8/13 | 171億1977万 | 84億6884万 | +9.09% 4/1 | -21.59% 8/17 |
| 2022年 12月期 | 325 975 11/24 | 168 505 5/20 505 5/17 他3件 | 3,462,600 1,154,200 11/11 | 113億9535万 | 59億220万 | +24.7% 11/10 | -14.61% 2/9 |
| 2023年 12月期 | 396 1,188 6/20 | 245 734 3/16 | 3,233,700 1,077,900 5/12 | 139億1764万 | 85億9895万 | +29.71% 5/16 | -16.12% 8/10 |
| 最新 | 558 2024/5/15 | 791,300 | 189億9225万 | +7.1% 521 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- 49%（1.49倍）
- 2021/12/30 vs 2020/12/30
- -43%（0.57倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/05/15 vs 2023/12/29
- 80%（1.8倍）
- 過去安値
162円（2020/03/23） - 244%（3.44倍）
558円（5/15）