株価チャート
株価
5/17
- 前日 (5/16)
- 999
- 始値
- 969
- 高値
- 969
- 安値
- 933
- 終値 -6.61%
- 933
- 出来高 +11.8%
- 309,900
乖離率
- 株価（5日）
移動平均値 - -4.5%
977 - 株価（25日）
移動平均値 - +0.65%
927 - 出来高（5日）
移動平均値 - -30.8%
447,860
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 | 969 | 969 | 933 | 933 | -6.61% | 309,900 | 355億2500万 | +0.65% | 19.96 | 3.53 |
| 05/16 | 1,005 | 1,025 | 996 | 999 | +0.4% | 277,200 | 380億3802万 | +7.88% | 21.37 | 3.78 |
| 05/15 | 982 | 1,010 | 963 | 995 | -1.68% | 405,100 | 378億8571万 | +7.8% | 21.28 | 3.76 |
| 05/14 | 993 | 1,042 | 990 | 1,012 | +6.98% | 1,041,400 | 385億3301万 | +10.12% | 21.65 | 3.83 |
| 05/13 | 934 | 948 | 928 | 946 | +2.94% | 205,700 | 360億1999万 | +3.5% | 20.24 | 3.58 |
| 05/10 | 940 | 940 | 908 | 919 | -2.23% | 175,000 | 349億9193万 | +0.66% | 19.66 | 3.47 |
| 05/09 | 943 | 955 | 936 | 940 | 0% | 191,000 | 357億9153万 | +3.07% | 20.11 | 3.55 |
| 05/08 | 923 | 953 | 920 | 940 | +2.17% | 314,700 | 357億9153万 | +3.07% | 20.11 | 3.55 |
| 05/07 | 912 | 932 | 908 | 920 | +2.11% | 188,800 | 350億3001万 | +0.88% | 19.68 | 3.48 |
| 05/02 | 911 | 924 | 901 | 901 | -2.28% | 170,100 | 343億656万 | -1.42% | 19.27 | 3.41 |
| 05/01 | 920 | 922 | 911 | 922 | -0.75% | 101,000 | 351億616万 | +0.77% | 19.72 | 3.49 |
| 04/30 | 922 | 930 | 909 | 929 | +1.09% | 98,500 | 353億7269万 | +1.53% | 19.87 | 3.51 |
| 04/26 | 916 | 924 | 905 | 919 | 0% | 98,000 | 349億9193万 | +0.44% | 19.66 | 3.47 |
| 04/25 | 924 | 934 | 914 | 919 | -1.08% | 99,900 | 349億9193万 | +0.22% | 19.66 | 3.47 |
| 04/24 | 916 | 930 | 915 | 929 | +1.31% | 119,500 | 353億7269万 | +0.98% | 19.87 | 3.51 |
| 04/23 | 918 | 922 | 912 | 917 | +0.77% | 70,700 | 349億1578万 | -0.33% | 19.62 | 3.47 |
| 04/22 | 903 | 910 | 892 | 910 | +2.59% | 114,700 | 346億4925万 | -1.09% | 19.47 | 3.44 |
| 04/19 | 901 | 904 | 880 | 887 | -2.1% | 233,300 | 337億7350万 | -3.69% | 18.97 | 3.35 |
| 04/18 | 893 | 917 | 893 | 906 | +1.8% | 151,000 | 344億9694万 | -1.74% | 19.38 | 3.42 |
| 04/17 | 896 | 898 | 884 | 890 | 0% | 128,000 | 338億8772万 | -3.58% | 19.04 | 3.36 |
| 04/16 | 880 | 898 | 871 | 890 | -0.22% | 169,100 | 338億8772万 | -3.99% | 19.04 | 3.36 |
| 04/15 | 895 | 899 | 887 | 892 | -1.22% | 181,300 | 339億6388万 | -4.09% | 19.08 | 3.37 |
| 04/12 | 919 | 925 | 903 | 903 | -1.53% | 122,300 | 343億8271万 | -3.22% | 19.32 | 3.41 |
| 04/11 | 920 | 934 | 917 | 917 | -1.71% | 80,300 | 349億1578万 | -2.03% | 19.62 | 3.47 |
| 04/10 | 922 | 948 | 922 | 933 | +1.52% | 142,500 | 355億2500万 | -0.64% | 19.96 | 3.53 |
| 04/09 | 920 | 932 | 914 | 919 | +0.77% | 92,600 | 349億9138万 | -2.23% | 19.66 | 3.47 |
| 04/08 | 908 | 917 | 897 | 912 | +1.45% | 159,400 | 347億2540万 | -3.08% | 19.51 | 3.45 |
| 04/05 | 890 | 906 | 884 | 899 | -0.22% | 136,800 | 342億3041万 | -4.77% | 19.23 | 3.4 |
| 04/04 | 908 | 912 | 895 | 901 | -0.11% | 100,900 | 343億656万 | -5.06% | 19.27 | 3.41 |
| 04/03 | 909 | 915 | 894 | 902 | -0.44% | 154,600 | 343億4464万 | -5.45% | 19.29 | 3.41 |
| 04/02 | 923 | 923 | 905 | 906 | -2.16% | 134,900 | 344億9694万 | -5.72% | 19.38 | 3.42 |
| 04/01 | 964 | 964 | 923 | 926 | -3.04% | 173,800 | 352億5846万 | -4.04% | 19.81 | 3.5 |
| 03/29 | 960 | 969 | 949 | 955 | -0.52% | 133,000 | 363億6267万 | -1.34% | 20.43 | 3.61 |
| 03/28 | 951 | 968 | 948 | 960 | +2.45% | 159,900 | 365億5305万 | -1.03% | 20.54 | 3.63 |
| 03/27 | 923 | 947 | 918 | 937 | +1.74% | 149,900 | 356億7730万 | -3.9% | 20.04 | 3.54 |
| 03/26 | 927 | 932 | 920 | 921 | -1.5% | 146,300 | 350億6808万 | -5.73% | 19.7 | 3.48 |
| 03/25 | 945 | 952 | 935 | 935 | -3.21% | 189,000 | 356億115万 | -4.49% | 20 | 3.53 |
| 03/22 | 980 | 987 | 956 | 966 | -0.92% | 185,600 | 367億8151万 | -1.33% | 20.66 | 3.65 |
| 03/21 | 952 | 985 | 952 | 975 | +3.5% | 390,000 | 371億2361万 | -0.61% | 20.86 | 3.69 |
| 03/19 | 918 | 943 | 903 | 942 | +2.06% | 308,000 | 358億6712万 | -4.17% | 20.15 | 3.56 |
| 03/18 | 915 | 924 | 905 | 923 | 0% | 210,400 | 351億4368万 | -6.2% | 19.74 | 3.49 |
| 03/15 | 904 | 930 | 891 | 923 | +1.1% | 336,200 | 351億4368万 | -6.39% | 19.74 | 3.49 |
| 03/14 | 927 | 927 | 902 | 913 | -1.62% | 347,500 | 347億6293万 | -7.5% | 19.53 | 3.45 |
| 03/13 | 970 | 970 | 926 | 928 | -7.01% | 601,400 | 353億3406万 | -6.26% | 19.85 | 3.51 |
| 03/12 | 965 | 998 | 942 | 998 | +3.42% | 311,000 | 379億9934万 | +0.5% | 21.35 | 3.77 |
| 03/11 | 958 | 984 | 949 | 965 | -0.72% | 334,700 | 367億4285万 | -2.72% | 20.64 | 3.65 |
| 03/08 | 967 | 1,006 | 961 | 972 | -0.72% | 321,400 | 370億938万 | -2.02% | 20.79 | 3.67 |
| 03/07 | 986 | 1,002 | 975 | 979 | -0.1% | 362,300 | 372億7591万 | -1.31% | 20.94 | 3.7 |
| 03/06 | 940 | 984 | 930 | 980 | +2.62% | 252,100 | 373億1399万 | -1.21% | 20.96 | 3.7 |
| 03/05 | 958 | 966 | 939 | 955 | +0.53% | 255,100 | 363億6210万 | -3.73% | 20.43 | 3.61 |
| 03/04 | 977 | 977 | 936 | 950 | -3.65% | 380,000 | 361億7172万 | -4.43% | 20.32 | 3.59 |
| 03/01 | 1,009 | 1,011 | 978 | 986 | -3.05% | 356,300 | 375億4244万 | -1% | 21.09 | 3.73 |
| 02/29 | 1,035 | 1,035 | 1,001 | 1,017 | -2.59% | 257,400 | 387億2278万 | +2.11% | 21.75 | 3.84 |
| 02/28 | 1,058 | 1,088 | 1,036 | 1,044 | -1.32% | 351,600 | 397億5082万 | +4.82% | 22.33 | 3.95 |
| 02/27 | 1,009 | 1,068 | 996 | 1,058 | +4.55% | 434,200 | 402億8387万 | +6.55% | 22.63 | 4 |
| 02/26 | 1,009 | 1,035 | 995 | 1,012 | +0.8% | 271,700 | 385億3240万 | +2.33% | 21.65 | 3.83 |
| 02/22 | 1,021 | 1,027 | 992 | 1,004 | -0.59% | 310,200 | 382億2780万 | +1.72% | 21.48 | 3.8 |
| 02/21 | 1,047 | 1,055 | 1,010 | 1,010 | -6.22% | 470,500 | 384億5625万 | +2.54% | 21.6 | 3.82 |
| 02/20 | 1,024 | 1,084 | 1,024 | 1,077 | +8.02% | 842,600 | 410億731万 | +9.34% | 23.04 | 4.07 |
| 02/19 | 959 | 1,005 | 942 | 997 | +4.18% | 289,100 | 379億6127万 | +1.63% | 21.33 | 3.77 |
| 02/16 | 945 | 965 | 919 | 957 | +1.38% | 415,400 | 364億3825万 | -2.35% | 20.47 | 3.62 |
| 02/15 | 1,023 | 1,030 | 944 | 944 | -6.07% | 435,400 | 359億4327万 | -3.67% | 20.19 | 3.57 |
| 02/14 | 1,013 | 1,023 | 993 | 1,005 | -3.64% | 481,400 | 382億6587万 | +2.45% | 21.5 | 3.8 |
| 02/13 | 985 | 1,062 | 980 | 1,043 | +9.21% | 1,203,500 | 397億1274万 | +6.43% | 22.31 | 3.94 |
| 02/09 | 971 | 973 | 951 | 955 | -1.55% | 395,800 | 363億6210万 | -2.25% | 20.43 | 3.61 |
| 02/08 | 968 | 983 | 954 | 970 | +0.94% | 173,300 | 369億3323万 | -0.82% | 20.75 | 3.67 |
| 02/07 | 979 | 979 | 958 | 961 | -1.74% | 195,800 | 365億9055万 | -1.74% | 20.56 | 3.63 |
| 02/06 | 1,007 | 1,007 | 978 | 978 | -2.59% | 189,900 | 372億3783万 | 0% | 20.92 | 3.7 |
| 02/05 | 982 | 1,008 | 972 | 1,004 | +2.97% | 271,900 | 382億2780万 | +2.87% | 21.48 | 3.8 |
| 02/02 | 972 | 989 | 970 | 975 | +0.72% | 101,200 | 371億2361万 | +0.21% | 20.86 | 3.69 |
| 02/01 | 974 | 976 | 954 | 968 | -0.62% | 102,000 | 368億5708万 | -0.1% | 20.71 | 3.66 |
| 01/31 | 959 | 974 | 946 | 974 | +0.72% | 180,000 | 370億8553万 | +0.83% | 20.83 | 3.68 |
| 01/30 | 990 | 995 | 967 | 967 | -2.32% | 160,900 | 368億1900万 | +0.42% | 20.69 | 3.66 |
| 01/29 | 998 | 1,007 | 987 | 990 | -0.2% | 199,500 | 376億9474万 | +3.02% | 21.18 | 3.74 |
| 01/26 | 999 | 1,013 | 990 | 992 | -1.1% | 135,500 | 377億7089万 | +3.66% | 21.22 | 3.75 |
| 01/25 | 1,007 | 1,012 | 989 | 1,003 | +0.4% | 127,300 | 381億8972万 | +5.14% | 21.46 | 3.79 |
| 01/24 | 995 | 1,011 | 993 | 999 | -0.2% | 118,200 | 380億3742万 | +5.16% | 21.37 | 3.78 |
| 01/23 | 996 | 1,025 | 993 | 1,001 | +1.62% | 288,100 | 381億1357万 | +5.81% | 21.41 | 3.78 |
| 01/22 | 972 | 988 | 959 | 985 | +2.5% | 105,000 | 375億436万 | +4.56% | 21.07 | 3.72 |
| 01/19 | 955 | 964 | 948 | 961 | +0.63% | 112,600 | 365億9055万 | +2.56% | 20.56 | 3.63 |
| 01/18 | 961 | 967 | 945 | 955 | -1.04% | 126,800 | 363億6210万 | +2.14% | 20.43 | 3.61 |
| 01/17 | 990 | 995 | 965 | 965 | -2.33% | 179,200 | 367億4285万 | +3.43% | 20.64 | 3.65 |
| 01/16 | 997 | 1,018 | 986 | 988 | -0.3% | 263,200 | 376億1859万 | +6.12% | 21.13 | 3.73 |
| 01/15 | 970 | 999 | 968 | 991 | +1.64% | 194,300 | 377億3282万 | +6.56% | 21.2 | 3.75 |
| 01/12 | 967 | 981 | 959 | 975 | +1.25% | 173,200 | 371億2361万 | +5.06% | 20.86 | 3.69 |
| 01/11 | 980 | 981 | 962 | 963 | -0.52% | 115,500 | 366億6670万 | +3.66% | 20.6 | 3.64 |
| 01/10 | 967 | 973 | 959 | 968 | -0.82% | 180,300 | 368億5708万 | +4.09% | 20.71 | 3.66 |
| 01/09 | 984 | 984 | 964 | 976 | +1.56% | 205,800 | 371億6168万 | +4.83% | 20.88 | 3.69 |
| 01/05 | 979 | 984 | 956 | 961 | -1.13% | 156,400 | 365億9055万 | +3% | 20.56 | 3.63 |
| 01/04 | 941 | 974 | 932 | 972 | +0.52% | 194,100 | 370億938万 | +3.96% | 20.79 | 3.67 |
| 2023 | ||||||||||
| 12/29 | 960 | 971 | 955 | 967 | +0.21% | 224,400 | 368億1900万 | +3.31% | 23.47 | 3.88 |
| 12/28 | 941 | 970 | 930 | 965 | +2.33% | 344,000 | 367億4285万 | +2.88% | 23.42 | 3.87 |
| 12/27 | 913 | 943 | 913 | 943 | +3.4% | 338,000 | 359億519万 | +0.32% | 22.88 | 3.78 |
| 12/26 | 897 | 920 | 897 | 912 | +1.79% | 265,800 | 347億2485万 | -3.39% | 22.13 | 3.66 |
| 12/25 | 898 | 906 | 892 | 896 | +0.67% | 123,400 | 341億1564万 | -5.58% | 21.74 | 3.59 |
| 12/22 | 895 | 905 | 886 | 890 | -0.56% | 159,800 | 338億8719万 | -6.71% | 21.6 | 3.57 |
| 12/21 | 893 | 913 | 890 | 895 | -1% | 210,900 | 340億7757万 | -6.87% | 21.72 | 3.59 |
| 12/20 | 918 | 920 | 903 | 904 | -0.33% | 169,300 | 344億2025万 | -6.51% | 21.94 | 3.62 |
| 12/19 | 893 | 907 | 888 | 907 | +1.23% | 137,600 | 345億3447万 | -6.78% | 22.01 | 3.64 |
| 12/18 | 906 | 910 | 887 | 896 | -1.86% | 157,800 | 341億1564万 | -8.57% | 21.74 | 3.59 |
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 | 4,765 9/3 | 1,151 7/31 | 9,752,800 8/3 | 1725億4065万 | 416億7771万 | +73.53% 9/4 | -20.03% 10/2 |
| 2021年 12月期 | 3,365 11/16 | 1,701 8/5 | 1,183,400 11/11 | 1268億194万 | 640億6323万 | +30.98% 11/16 | -21.27% 1/28 |
| 2022年 12月期 | 2,149 1/4 | 793 10/13 | 5,848,200 4/12 | 810億8929万 | 299億3812万 | +28.92% 11/11 | -34.98% 5/13 |
| 2023年 12月期 | 1,551 2/8 | 876 12/12 | 3,127,700 8/10 | 589億5304万 | 333億5413万 | +24.04% 5/16 | -15.71% 12/7 |
| 最新 | 933 2024/5/17 | 309,900 | 355億2500万 | +0.65% 927 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/05/17 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
793円（2022/10/13） - 18%（1.18倍）
933円（5/17）