株価チャート
株価
5/15
- 前日 (5/14)
- 12,300
- 始値
- 12,260
- 高値
- 12,620
- 安値
- 12,110
- 終値 +0.49%
- 12,360
- 出来高 -18.27%
- 75,600
乖離率
- 株価（5日）
移動平均値 - +4.73%
11,802 - 株価（25日）
移動平均値 - +4.04%
11,880 - 出来高（5日）
移動平均値 - +17.61%
64,280
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 | 12,260 | 12,620 | 12,110 | 12,360 | +0.49% | 75,600 | 232億5778万 | +4.04% | 149.09 | 22.16 |
| 05/14 | 11,620 | 12,450 | 11,610 | 12,300 | +7.71% | 92,500 | 231億4488万 | +3.54% | 148.36 | 22.06 |
| 05/13 | 11,150 | 11,620 | 11,100 | 11,420 | -0.09% | 20,800 | 214億8899万 | -3.99% | 137.75 | 20.48 |
| 05/10 | 11,550 | 11,550 | 11,160 | 11,430 | -0.61% | 38,400 | 215億780万 | -4.35% | 137.87 | 20.5 |
| 05/09 | 12,800 | 12,800 | 11,450 | 11,500 | -8% | 94,100 | 216億3952万 | -4.3% | 138.71 | 20.62 |
| 05/08 | 11,660 | 12,650 | 11,480 | 12,500 | +7.2% | 90,000 | 235億2122万 | +3.15% | 150.78 | 22.41 |
| 05/07 | 11,530 | 11,850 | 11,530 | 11,660 | +3.74% | 27,000 | 219億4059万 | -4.69% | 140.64 | 20.91 |
| 05/02 | 10,970 | 11,330 | 10,900 | 11,240 | +2.18% | 14,900 | 211億5028万 | -9.16% | 135.58 | 20.16 |
| 05/01 | 10,980 | 11,100 | 10,770 | 11,000 | -0.81% | 16,400 | 206億9867万 | -12.22% | 132.68 | 19.73 |
| 04/30 | 10,950 | 11,430 | 10,930 | 11,090 | +1.28% | 24,400 | 208億6803万 | -12.93% | 133.77 | 19.89 |
| 04/26 | 11,190 | 11,320 | 10,950 | 10,950 | -0.36% | 25,000 | 206億459万 | -15.41% | 132.08 | 19.64 |
| 04/25 | 11,450 | 11,450 | 10,970 | 10,990 | -5.34% | 26,700 | 206億7986万 | -16.74% | 132.56 | 19.71 |
| 04/24 | 11,280 | 11,690 | 11,280 | 11,610 | +3.29% | 26,100 | 218億4651万 | -13.64% | 140.04 | 20.82 |
| 04/23 | 11,680 | 12,000 | 11,150 | 11,240 | -1.49% | 33,900 | 211億5028万 | -17.52% | 135.58 | 20.16 |
| 04/22 | 11,730 | 11,740 | 10,700 | 11,410 | -2.73% | 88,400 | 214億6561万 | -17.42% | 137.63 | 20.46 |
| 04/19 | 12,990 | 12,990 | 11,720 | 11,730 | -8% | 73,400 | 220億6762万 | -15.87% | 141.49 | 21.03 |
| 04/18 | 12,260 | 13,090 | 12,260 | 12,750 | +1.67% | 36,700 | 239億8654万 | -9.54% | 153.79 | 22.86 |
| 04/17 | 12,340 | 12,630 | 12,140 | 12,540 | +2.37% | 30,600 | 235億9147万 | -12.04% | 151.26 | 22.49 |
| 04/16 | 12,240 | 12,890 | 12,210 | 12,250 | -1.76% | 39,500 | 230億4590万 | -15.08% | 147.76 | 21.97 |
| 04/15 | 12,170 | 12,520 | 12,100 | 12,470 | -0.8% | 28,100 | 234億5978万 | -14.38% | 150.41 | 22.36 |
| 04/12 | 12,400 | 12,820 | 12,180 | 12,570 | +1.7% | 70,000 | 236億4791万 | -14.71% | 151.62 | 22.54 |
| 04/11 | 12,500 | 12,720 | 12,280 | 12,360 | -5% | 68,700 | 232億5284万 | -17.48% | 149.09 | 22.16 |
| 04/10 | 14,040 | 14,350 | 12,550 | 13,010 | +4.33% | 173,100 | 244億7568万 | -14.69% | 156.93 | 23.33 |
| 04/09 | 12,100 | 12,770 | 11,920 | 12,470 | +2.55% | 66,600 | 234億5978万 | -19.24% | 150.41 | 22.36 |
| 04/08 | 12,800 | 12,960 | 12,160 | 12,160 | -1.38% | 40,200 | 228億7658万 | -22.23% | 146.67 | 21.81 |
| 04/05 | 12,420 | 12,630 | 12,160 | 12,330 | -2.68% | 57,600 | 231億9640万 | -21.57% | 148.72 | 22.11 |
| 04/04 | 13,320 | 13,670 | 12,600 | 12,670 | -1.17% | 75,000 | 238億3604万 | -19.8% | 152.83 | 22.72 |
| 04/03 | 12,500 | 13,180 | 12,500 | 12,820 | -2.14% | 62,000 | 241億1824万 | -19.27% | 154.63 | 22.99 |
| 04/02 | 13,750 | 13,910 | 12,990 | 13,100 | -6.56% | 106,000 | 246億4500万 | -17.63% | 158.01 | 23.49 |
| 04/01 | 15,130 | 15,180 | 14,020 | 14,020 | -9.02% | 111,000 | 263億7579万 | -12.03% | 169.11 | 25.14 |
| 03/29 | 15,250 | 15,720 | 15,040 | 15,410 | +1.65% | 76,800 | 289億9080万 | -3.11% | 185.88 | 27.63 |
| 03/28 | 15,140 | 15,730 | 15,020 | 15,160 | 0% | 91,600 | 285億2047万 | -4.15% | 182.86 | 27.18 |
| 03/27 | 15,830 | 15,950 | 15,100 | 15,160 | -6.19% | 140,200 | 285億2047万 | -3.67% | 182.86 | 27.18 |
| 03/26 | 16,030 | 16,610 | 15,640 | 16,160 | -0.74% | 101,400 | 304億177万 | +3.4% | 194.92 | 28.97 |
| 03/25 | 17,000 | 17,120 | 16,280 | 16,280 | -5.9% | 86,700 | 306億2753万 | +5.55% | 196.37 | 29.19 |
| 03/22 | 18,100 | 18,190 | 17,280 | 17,300 | +1.23% | 227,200 | 325億4645万 | +14.16% | 208.67 | 31.02 |
| 03/21 | 16,680 | 17,280 | 16,300 | 17,090 | +5.17% | 166,200 | 321億5138万 | +14.94% | 206.14 | 30.64 |
| 03/19 | 16,140 | 16,390 | 15,420 | 16,250 | +1.82% | 104,400 | 305億7109万 | +11.56% | 196.01 | 29.13 |
| 03/18 | 14,990 | 16,000 | 14,850 | 15,960 | +9.69% | 112,800 | 300億2551万 | +11.68% | 192.51 | 28.61 |
| 03/15 | 15,200 | 15,530 | 14,210 | 14,550 | -6.31% | 90,400 | 273億7288万 | +3.82% | 175.5 | 26.09 |
| 03/14 | 16,020 | 16,360 | 15,040 | 15,530 | -7.61% | 104,000 | 292億1655万 | +12.58% | 187.32 | 27.84 |
| 03/13 | 18,330 | 18,330 | 16,730 | 16,810 | +0.48% | 134,100 | 316億2461万 | +24.21% | 202.76 | 30.14 |
| 03/12 | 15,850 | 17,170 | 15,320 | 16,730 | +6.29% | 159,800 | 314億7411万 | +26.46% | 201.8 | 29.99 |
| 03/11 | 14,800 | 16,690 | 14,700 | 15,740 | -6.31% | 176,900 | 296億1163万 | +21.87% | 189.86 | 28.22 |
| 03/08 | 18,000 | 18,700 | 16,130 | 16,800 | -9.58% | 275,400 | 316億580万 | +32.93% | 202.64 | 30.12 |
| 03/07 | 19,750 | 20,280 | 18,200 | 18,580 | -3.08% | 462,500 | 349億5451万 | +50.73% | 224.11 | 33.31 |
| 03/06 | 16,970 | 20,490 | 16,820 | 19,170 | +7.88% | 659,400 | 360億6448万 | +60.53% | 231.23 | 34.37 |
| 03/05 | 17,730 | 18,950 | 16,000 | 17,770 | +2.6% | 766,500 | 334億3066万 | +54.04% | 214.34 | 31.86 |
| 03/04 | 14,800 | 17,320 | 14,750 | 17,320 | +20.95% | 429,200 | 325億8408万 | +54.75% | 208.91 | 31.05 |
| 03/01 | 14,300 | 14,750 | 14,260 | 14,320 | +0.42% | 120,200 | 269億4018万 | +31.69% | 172.73 | 25.67 |
| 02/29 | 14,600 | 14,800 | 14,020 | 14,260 | -3.06% | 181,300 | 268億2730万 | +33.68% | 172 | 25.57 |
| 02/28 | 13,840 | 14,710 | 13,740 | 14,710 | +9.78% | 273,000 | 276億7389万 | +40.62% | 177.43 | 26.37 |
| 02/27 | 13,610 | 13,820 | 13,310 | 13,400 | -3.87% | 128,800 | 252億939万 | +30.81% | 161.63 | 24.02 |
| 02/26 | 13,300 | 14,960 | 13,250 | 13,940 | +5.61% | 367,700 | 262億2529万 | +38.65% | 168.14 | 24.99 |
| 02/22 | 14,370 | 14,910 | 13,200 | 13,200 | -0.15% | 274,000 | 248億3313万 | +34.09% | 159.22 | 23.67 |
| 02/21 | 12,750 | 13,500 | 12,100 | 13,220 | +0.08% | 262,800 | 248億7075万 | +36.88% | 159.46 | 23.7 |
| 02/20 | 12,440 | 14,390 | 12,220 | 13,210 | +6.36% | 494,300 | 248億5194万 | +39.42% | 159.34 | 23.68 |
| 02/19 | 12,530 | 13,750 | 11,860 | 12,420 | +12.6% | 535,300 | 233億6572万 | +33.49% | 149.81 | 22.27 |
| 02/16 | 10,320 | 11,030 | 10,130 | 11,030 | +15.74% | 168,300 | 207億5071万 | +20.31% | 133.04 | 19.77 |
| 02/15 | 9,100 | 9,780 | 9,050 | 9,530 | -6.11% | 172,700 | 179億2876万 | +4.92% | 114.95 | 17.09 |
| 02/14 | 9,420 | 10,280 | 9,360 | 10,150 | +6.39% | 172,800 | 190億9517万 | +12.03% | 122.43 | 18.2 |
| 02/13 | 9,600 | 9,600 | 9,300 | 9,540 | +1.71% | 62,600 | 179億4758万 | +5.84% | 115.07 | 17.1 |
| 02/09 | 9,070 | 9,390 | 9,060 | 9,380 | +3.76% | 51,900 | 176億4657万 | +4.91% | 113.14 | 16.82 |
| 02/08 | 9,120 | 9,200 | 9,020 | 9,040 | -0.33% | 29,500 | 170億693万 | +1.74% | 109.04 | 16.21 |
| 02/07 | 9,030 | 9,180 | 9,000 | 9,070 | +0.55% | 20,800 | 170億6337万 | +2.59% | 109.4 | 16.26 |
| 02/06 | 9,200 | 9,200 | 9,020 | 9,020 | -1.85% | 19,900 | 169億6930万 | +2.52% | 108.8 | 16.17 |
| 02/05 | 8,950 | 9,190 | 8,850 | 9,190 | +3.61% | 46,500 | 172億8912万 | +4.93% | 110.85 | 16.48 |
| 02/02 | 8,950 | 9,060 | 8,840 | 8,870 | +0.57% | 30,200 | 166億8711万 | +1.78% | 106.99 | 15.9 |
| 02/01 | 8,870 | 9,020 | 8,820 | 8,820 | -2.22% | 31,000 | 165億9304万 | +1.58% | 106.39 | 15.81 |
| 01/31 | 8,830 | 9,020 | 8,820 | 9,020 | +0.67% | 21,300 | 169億6930万 | +4.17% | 108.8 | 16.17 |
| 01/30 | 9,100 | 9,100 | 8,910 | 8,960 | -0.44% | 26,300 | 168億5643万 | +3.75% | 108.08 | 16.06 |
| 01/29 | 9,260 | 9,260 | 8,980 | 9,000 | -1.96% | 34,800 | 169億3168万 | +4.36% | 108.56 | 16.14 |
| 01/26 | 9,290 | 9,870 | 9,150 | 9,180 | -2.13% | 117,900 | 172億7031万 | +6.67% | 110.73 | 16.46 |
| 01/25 | 9,080 | 9,390 | 8,980 | 9,380 | +2.63% | 59,100 | 176億4657万 | +9.45% | 113.14 | 16.82 |
| 01/24 | 9,070 | 9,210 | 8,900 | 9,140 | +0.44% | 38,300 | 171億9506万 | +7.16% | 110.25 | 16.39 |
| 01/23 | 9,310 | 9,440 | 9,000 | 9,100 | -1.94% | 93,400 | 171億1981万 | +7.08% | 109.76 | 16.31 |
| 01/22 | 8,800 | 9,310 | 8,780 | 9,280 | +7.28% | 98,500 | 174億2132万 | +9.45% | 111.94 | 16.6 |
| 01/19 | 8,850 | 8,880 | 8,620 | 8,650 | -0.46% | 32,800 | 162億3862万 | +2.44% | 104.34 | 15.47 |
| 01/18 | 8,490 | 8,690 | 8,380 | 8,690 | +1.64% | 25,000 | 163億1371万 | +2.86% | 104.82 | 15.55 |
| 01/17 | 8,700 | 8,820 | 8,520 | 8,550 | -1.27% | 34,900 | 160億5089万 | +1.05% | 103.13 | 15.3 |
| 01/16 | 8,910 | 9,070 | 8,650 | 8,660 | -2.91% | 42,000 | 162億5740万 | +1.87% | 104.46 | 15.49 |
| 01/15 | 9,170 | 9,200 | 8,820 | 8,920 | -1.11% | 40,800 | 167億4549万 | +4.61% | 107.59 | 15.96 |
| 01/12 | 8,780 | 9,150 | 8,630 | 9,020 | +1.12% | 88,000 | 169億3322万 | +5.52% | 108.8 | 16.14 |
| 01/11 | 9,250 | 9,280 | 8,880 | 8,920 | -0.34% | 97,000 | 167億4549万 | +4.08% | 107.59 | 15.96 |
| 01/10 | 8,900 | 9,690 | 8,780 | 8,950 | -0.44% | 287,300 | 168億181万 | +4.53% | 107.95 | 16.01 |
| 01/09 | 8,320 | 9,150 | 8,260 | 8,990 | +16.45% | 269,500 | 168億7690万 | +5.34% | 108.44 | 16.08 |
| 01/05 | 7,970 | 7,990 | 7,640 | 7,720 | -3.38% | 36,900 | 144億9274万 | -9.36% | 93.12 | 13.81 |
| 01/04 | 7,720 | 8,000 | 7,500 | 7,990 | +0.76% | 43,400 | 149億9961万 | -6.41% | 96.38 | 14.29 |
| 2023 | ||||||||||
| 12/29 | 7,960 | 8,070 | 7,910 | 7,930 | -1% | 29,800 | 148億8697万 | -7.33% | 210.62 | 15.53 |
| 12/28 | 7,960 | 8,180 | 7,900 | 8,010 | 0% | 31,500 | 150億3715万 | -6.85% | 212.74 | 15.69 |
| 12/27 | 8,190 | 8,220 | 7,970 | 8,010 | -1.23% | 54,700 | 150億3715万 | -7.55% | 212.74 | 15.69 |
| 12/26 | 8,040 | 8,300 | 8,040 | 8,110 | +0.5% | 35,100 | 152億2488万 | -7.24% | 215.4 | 15.89 |
| 12/25 | 8,050 | 8,220 | 8,040 | 8,070 | -1.82% | 30,000 | 151億4979万 | -8.48% | 214.33 | 15.81 |
| 12/22 | 8,380 | 8,450 | 8,170 | 8,220 | -2.72% | 26,700 | 154億3138万 | -7.2% | 218.32 | 16.1 |
| 12/21 | 8,500 | 8,610 | 8,440 | 8,450 | -2.31% | 16,500 | 158億6316万 | -5.1% | 224.43 | 16.55 |
| 12/20 | 8,580 | 8,800 | 8,510 | 8,650 | +0.93% | 43,500 | 162億3862万 | -2.59% | 229.74 | 16.94 |
| 12/19 | 8,290 | 8,690 | 8,290 | 8,570 | +3.5% | 49,600 | 160億8844万 | -2.7% | 227.61 | 16.79 |
| 12/18 | 8,350 | 8,360 | 8,060 | 8,280 | -0.84% | 27,200 | 155億4402万 | -5.09% | 219.91 | 16.22 |
| 12/15 | 8,440 | 8,500 | 8,260 | 8,350 | 0% | 29,300 | 156億7543万 | -3.36% | 221.77 | 16.36 |
| 12/14 | 8,780 | 8,900 | 8,240 | 8,350 | -3.36% | 45,800 | 156億7543万 | -2.5% | 221.77 | 16.36 |
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 | |
| 2020年 12月期 | 18,125 36,250 10/6 | 6,275 12,550 12/22 | 1,180,000 590,000 10/6 | 334億5150万 | 115億8114万 | +31.5% 1/26 | -26.43% 11/6 |
| 2021年 12月期 | 11,640 23,280 2/3 | 2,280 4,560 12/28 | 684,200 342,100 9/16 | 214億8278万 | 42億6907万 | +49.65% 9/16 | -28.52% 5/18 |
| 2022年 12月期 | 2,330 4,660 1/4 | 1,490 2,979 2/21 | 187,000 93,500 5/24 | 43億6269万 | 27億8893万 | +28.92% 2/24 | -15.35% 5/12 |
| 2023年 12月期 | 16,630 7/3 | 1,673 3,345 1/6 | 1,754,600 877,300 6/7 | 311億5294万 | 31億3158万 | +74.1% 2/21 | -39.12% 8/16 |
| 最新 | 12,360 2024/5/15 | 75,600 | 232億5778万 | +4.04% 11,880 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -69%（0.31倍）
- 2022/12/30 vs 2021/12/30
- -24%（0.76倍）
- 2023/12/29 vs 2022/12/30
- 352%（4.52倍）
- 2024/05/15 vs 2023/12/29
- 56%（1.56倍）
- 過去安値
1,490円（2022/02/21） - 730%（8.3倍）
12,360円（5/15）