株価チャート
株価
5/24
- 前日 (5/23)
- 759
- 始値
- 758
- 高値
- 785
- 安値
- 730
- 終値 -3.43%
- 733
- 出来高 -46.33%
- 38,800
乖離率
- 株価(5日)
移動平均値 - -5.17%
773 - 株価(25日)
移動平均値 - -0.41%
736 - 出来高(5日)
移動平均値 - -91.21%
441,320
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 758 | 785 | 730 | 733 | -3.43% | 38,800 | 19億9570万 | -0.41% | - | 1.98 |
05/23 | 783 | 785 | 736 | 759 | -0.13% | 72,300 | 20億6649万 | +3.13% | - | 2.06 |
05/22 | 851 | 889 | 755 | 760 | -5.24% | 550,400 | 20億6921万 | +3.54% | - | 2.06 |
05/21 | 816 | 850 | 759 | 802 | -1.35% | 320,700 | 21億8356万 | +9.41% | - | 2.17 |
05/20 | 828 | 926 | 799 | 813 | +1.88% | 1,224,400 | 22億1351万 | +11.37% | - | 2.2 |
05/17 | 704 | 798 | 704 | 798 | +14.33% | 461,500 | 21億7267万 | +9.62% | - | 2.16 |
05/16 | 710 | 710 | 698 | 698 | -1.69% | 9,000 | 19億41万 | -3.86% | - | 1.89 |
05/15 | 722 | 724 | 710 | 710 | -1.11% | 5,100 | 19億3308万 | -2.47% | - | 1.92 |
05/14 | 720 | 729 | 714 | 718 | +0.7% | 5,000 | 19億5486万 | -1.51% | - | 1.94 |
05/13 | 713 | 713 | 713 | 713 | 0% | 200 | 19億4125万 | -2.73% | - | 1.93 |
05/10 | 718 | 722 | 713 | 713 | -1.25% | 2,000 | 19億4125万 | -2.86% | - | 1.93 |
05/09 | 731 | 731 | 713 | 722 | -1.23% | 1,600 | 19億6575万 | -1.77% | - | 1.96 |
05/08 | 730 | 734 | 712 | 731 | -0.81% | 10,400 | 19億9026万 | -0.68% | - | 1.98 |
05/07 | 730 | 737 | 727 | 737 | +1.1% | 2,200 | 20億659万 | +0.14% | - | 2 |
05/02 | 720 | 729 | 715 | 729 | +0.97% | 1,600 | 19億8481万 | -0.95% | - | 1.97 |
05/01 | 723 | 734 | 722 | 722 | -0.14% | 1,700 | 19億5853万 | -1.9% | - | 1.96 |
04/30 | 727 | 732 | 720 | 723 | -1.63% | 3,900 | 19億6124万 | -1.77% | - | 1.96 |
04/26 | 727 | 735 | 727 | 735 | -0.14% | 1,100 | 19億9380万 | -0.27% | - | 1.99 |
04/25 | 731 | 736 | 728 | 736 | +0.55% | 1,800 | 19億9651万 | -0.14% | - | 1.99 |
04/24 | 725 | 736 | 725 | 732 | +0.97% | 3,300 | 19億8566万 | -0.68% | - | 1.98 |
04/23 | 720 | 732 | 720 | 725 | +0.69% | 4,100 | 19億6667万 | -1.49% | - | 1.96 |
04/22 | 736 | 736 | 717 | 720 | +1.41% | 5,400 | 19億3259万 | -2.17% | - | 1.95 |
04/19 | 721 | 728 | 701 | 710 | -3.27% | 15,900 | 19億575万 | -3.66% | - | 1.92 |
04/18 | 720 | 734 | 720 | 734 | +0.41% | 1,600 | 19億7016万 | -0.41% | - | 1.99 |
04/17 | 722 | 731 | 722 | 731 | +1.53% | 2,200 | 19億6211万 | -0.95% | - | 1.98 |
04/16 | 728 | 730 | 719 | 720 | -0.96% | 5,500 | 19億3259万 | -2.44% | - | 1.95 |
04/15 | 728 | 734 | 726 | 727 | -0.14% | 5,000 | 19億5138万 | -1.49% | - | 1.97 |
04/12 | 728 | 738 | 727 | 728 | +0.14% | 5,100 | 19億5406万 | -1.49% | - | 1.97 |
04/11 | 743 | 745 | 727 | 727 | -4.09% | 25,100 | 19億5138万 | -1.76% | - | 1.97 |
04/10 | 750 | 763 | 738 | 758 | +1.74% | 12,900 | 20億3458万 | +2.29% | - | 2.05 |
04/09 | 750 | 759 | 745 | 745 | -0.27% | 9,300 | 19億8884万 | +0.68% | - | 2.02 |
04/08 | 749 | 761 | 741 | 747 | +0.13% | 25,900 | 20億506万 | +1.08% | - | 2.02 |
04/05 | 767 | 774 | 737 | 746 | -8.13% | 65,200 | 20億237万 | +0.95% | - | 2.02 |
04/04 | 790 | 873 | 780 | 812 | +9.58% | 342,900 | 21億7953万 | +9.88% | - | 2.2 |
04/03 | 740 | 747 | 731 | 741 | +0.14% | 2,700 | 19億8895万 | +0.68% | - | 2.01 |
04/02 | 736 | 746 | 727 | 740 | +0.68% | 7,800 | 19億8627万 | +0.54% | - | 2 |
04/01 | 737 | 739 | 729 | 735 | +0.27% | 1,700 | 19億7285万 | -0.14% | - | 1.99 |
03/29 | 733 | 736 | 729 | 733 | -0.14% | 3,300 | 19億6748万 | -0.54% | - | 1.96 |
03/28 | 735 | 736 | 725 | 734 | -0.14% | 2,800 | 19億7016万 | -0.54% | - | 1.96 |
03/27 | 740 | 740 | 729 | 735 | -0.14% | 1,700 | 19億7285万 | -0.54% | - | 1.96 |
03/26 | 737 | 737 | 727 | 736 | -0.14% | 4,300 | 19億7553万 | -0.41% | - | 1.96 |
03/25 | 738 | 749 | 732 | 737 | +0.96% | 6,700 | 19億7822万 | -0.27% | - | 1.97 |
03/22 | 733 | 736 | 730 | 730 | -0.41% | 2,300 | 19億5943万 | -1.22% | - | 1.95 |
03/21 | 730 | 745 | 722 | 733 | +0.69% | 12,300 | 19億5680万 | -0.95% | - | 1.95 |
03/19 | 738 | 739 | 725 | 728 | +0.55% | 3,100 | 19億4345万 | -1.89% | - | 1.93 |
03/18 | 727 | 737 | 724 | 724 | -0.41% | 6,400 | 19億3277万 | -2.69% | - | 1.92 |
03/15 | 727 | 737 | 726 | 727 | -0.27% | 1,500 | 19億4078万 | -2.68% | - | 1.93 |
03/14 | 732 | 740 | 726 | 729 | -0.95% | 1,500 | 19億4612万 | -2.67% | - | 1.94 |
03/13 | 736 | 744 | 731 | 736 | +0.68% | 6,200 | 19億6481万 | -2.13% | - | 1.95 |
03/12 | 727 | 745 | 726 | 731 | +0.41% | 3,900 | 19億5146万 | -3.05% | - | 1.94 |
03/11 | 742 | 742 | 726 | 728 | -2.93% | 7,100 | 19億4345万 | -3.7% | - | 1.93 |
03/08 | 750 | 750 | 743 | 750 | -0.13% | 1,200 | 20億218万 | -1.06% | - | 1.99 |
03/07 | 759 | 759 | 742 | 751 | -1.05% | 4,800 | 20億485万 | -1.05% | - | 1.99 |
03/06 | 720 | 759 | 720 | 759 | +5.12% | 11,000 | 20億2621万 | -0.39% | - | 2.02 |
03/05 | 726 | 731 | 720 | 722 | -1.23% | 6,900 | 19億2743万 | -5.5% | - | 1.92 |
03/04 | 744 | 745 | 731 | 731 | -1.75% | 4,900 | 19億5146万 | -4.69% | - | 1.94 |
03/01 | 743 | 748 | 736 | 744 | +0.13% | 3,100 | 19億8617万 | -3.38% | - | 1.98 |
02/29 | 743 | 748 | 740 | 743 | 0% | 4,600 | 19億8350万 | -3.76% | - | 1.97 |
02/28 | 739 | 751 | 733 | 743 | +0.54% | 13,200 | 19億8350万 | -4.13% | - | 1.97 |
02/27 | 755 | 756 | 738 | 739 | -1.6% | 5,400 | 19億7282万 | -5.01% | - | 1.96 |
02/26 | 757 | 765 | 745 | 751 | -1.44% | 7,100 | 20億485万 | -3.84% | - | 1.99 |
02/22 | 738 | 762 | 725 | 762 | +3.39% | 10,400 | 20億3422万 | -2.68% | - | 2.02 |
02/21 | 764 | 764 | 734 | 737 | -3.66% | 6,800 | 19億6748万 | -6.11% | - | 1.96 |
02/20 | 740 | 765 | 740 | 765 | +3.66% | 6,300 | 20億4223万 | -2.92% | - | 2.03 |
02/19 | 730 | 747 | 720 | 738 | 0% | 7,400 | 19億7015万 | -6.7% | - | 1.96 |
02/16 | 726 | 740 | 716 | 738 | +1.1% | 12,800 | 19億7015万 | -7.05% | - | 1.96 |
02/15 | 755 | 785 | 722 | 730 | -2.93% | 23,100 | 19億4879万 | -8.52% | - | 1.94 |
02/14 | 790 | 790 | 750 | 752 | -4.57% | 25,800 | 20億752万 | -6.35% | - | 2 |
02/13 | 782 | 788 | 777 | 788 | +0.77% | 10,000 | 21億363万 | -2.48% | - | 2.09 |
02/09 | 790 | 790 | 782 | 782 | -1.01% | 4,500 | 20億8761万 | -3.46% | - | 2.08 |
02/08 | 791 | 795 | 781 | 790 | -0.38% | 5,300 | 21億897万 | -2.95% | - | 2.1 |
02/07 | 790 | 796 | 785 | 793 | +0.76% | 5,300 | 21億1698万 | -3.06% | - | 2.11 |
02/06 | 786 | 792 | 782 | 787 | +0.13% | 5,300 | 21億96万 | -4.26% | - | 2.09 |
02/05 | 782 | 794 | 778 | 786 | +0.64% | 5,500 | 20億9829万 | -5.19% | - | 2.09 |
02/02 | 784 | 794 | 781 | 781 | 0% | 5,500 | 20億8494万 | -7.13% | - | 2.07 |
02/01 | 797 | 797 | 780 | 781 | -1.01% | 10,300 | 20億8494万 | -7.9% | - | 2.07 |
01/31 | 812 | 812 | 780 | 789 | -2.23% | 15,900 | 21億630万 | -7.07% | - | 2.09 |
01/30 | 808 | 813 | 800 | 807 | -0.25% | 8,600 | 21億5435万 | -5.06% | - | 2.14 |
01/29 | 824 | 824 | 806 | 809 | 0% | 5,700 | 21億5969万 | -5.16% | - | 2.15 |
01/26 | 804 | 821 | 791 | 809 | +0.62% | 15,100 | 21億5969万 | -5.49% | - | 2.15 |
01/25 | 806 | 806 | 786 | 804 | -0.12% | 16,500 | 21億4634万 | -6.62% | - | 2.13 |
01/24 | 801 | 810 | 800 | 805 | 0% | 6,800 | 21億4901万 | -6.94% | - | 2.14 |
01/23 | 829 | 829 | 801 | 805 | -3.36% | 24,900 | 21億4901万 | -6.83% | - | 2.14 |
01/22 | 812 | 833 | 812 | 833 | +2.59% | 12,800 | 22億1884万 | -3.48% | - | 2.21 |
01/19 | 805 | 815 | 800 | 812 | +1.63% | 7,700 | 21億6290万 | -5.69% | - | 2.15 |
01/18 | 798 | 813 | 798 | 799 | +0.25% | 7,800 | 21億2827万 | -7.2% | - | 2.12 |
01/17 | 816 | 829 | 795 | 797 | -2.8% | 21,900 | 21億2295万 | -7.43% | - | 2.11 |
01/16 | 837 | 837 | 812 | 820 | -1.32% | 14,800 | 21億8421万 | -4.98% | - | 2.17 |
01/15 | 814 | 838 | 814 | 831 | +2.09% | 13,600 | 22億1351万 | -3.82% | - | 2.2 |
01/12 | 841 | 850 | 812 | 814 | -4.01% | 50,100 | 21億6823万 | -5.9% | - | 2.16 |
01/11 | 884 | 894 | 848 | 848 | -1.74% | 53,100 | 22億5879万 | -2.08% | - | 2.25 |
01/10 | 866 | 876 | 860 | 863 | -0.35% | 14,900 | 22億9875万 | -0.35% | - | 2.29 |
01/09 | 842 | 874 | 842 | 866 | +2.97% | 23,100 | 23億674万 | +0.12% | - | 2.29 |
01/05 | 873 | 913 | 836 | 841 | -4.65% | 73,200 | 22億4015万 | -2.66% | - | 2.23 |
01/04 | 878 | 904 | 868 | 882 | +0.34% | 34,400 | 23億4936万 | +2.08% | - | 2.34 |
2023 | ||||||||||
12/29 | 903 | 916 | 876 | 879 | -2.55% | 72,000 | 23億4137万 | +1.74% | - | 2.18 |
12/28 | 962 | 1,018 | 888 | 902 | -6.24% | 358,500 | 24億263万 | +4.52% | - | 2.24 |
12/27 | 1,126 | 1,180 | 950 | 962 | -12.23% | 949,400 | 25億6245万 | +11.73% | - | 2.39 |
12/26 | 960 | 1,096 | 854 | 1,096 | +15.86% | 1,665,000 | 29億1938万 | +28.19% | - | 2.72 |
12/25 | 792 | 946 | 777 | 946 | +18.84% | 564,900 | 25億1983万 | +12.09% | - | 2.35 |
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 | 8,120 12/18 | 4,700 12/28 | 2,335,200 12/23 | 209億6649万 | 123億1203万 | +3.64% 2/5 | -6.31% 1/27 |
2021年 12月期 | 5,870 1/4 | 1,913 12/6 | 769,600 1/4 | 153億7694万 | 50億1715万 | +16.89% 12/16 | -20.22% 3/8 |
2022年 12月期 | 2,085 1/4 | 950 12/29 | 122,000 11/18 | 54億6825万 | 24億9905万 | +12.29% 1/26 | -16.71% 12/28 |
2023年 12月期 | 1,967 4/13 | 755 12/15 | 5,334,000 4/13 | 51億8082万 | 20億525万 | +66.07% 4/10 | -20.29% 5/15 |
最新 | 733 2024/5/24 | 38,800 | 19億9570万 | -0.41% 736 |
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -61%(0.39倍)
- 2022/12/30 vs 2021/12/30
- -53%(0.47倍)
- 2023/12/29 vs 2022/12/30
- -9%(0.91倍)
- 2024/05/24 vs 2023/12/29
- -17%(0.83倍)