株価チャート
株価
5/17
- 前日 (5/16)
- 764
- 始値
- 761
- 高値
- 784
- 安値
- 754
- 終値 +1.7%
- 777
- 出来高 -47.06%
- 139,400
乖離率
- 株価（5日）
移動平均値 - -2.88%
800 - 株価（25日）
移動平均値 - -6.61%
832 - 出来高（5日）
移動平均値 - -58.26%
333,980
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 | 761 | 784 | 754 | 777 | +1.7% | 139,400 | 100億6727万 | -6.61% | 23.8 | 5.86 |
| 05/16 | 802 | 802 | 752 | 764 | -4.26% | 263,300 | 98億9884万 | -8.61% | 23.4 | 5.76 |
| 05/15 | 851 | 856 | 788 | 798 | -7.85% | 381,000 | 103億3936万 | -4.89% | 24.44 | 6.02 |
| 05/14 | 868 | 892 | 837 | 866 | +9.21% | 633,900 | 112億2041万 | +2.85% | 26.53 | 6.53 |
| 05/13 | 828 | 830 | 788 | 793 | -4% | 252,300 | 102億7458万 | -5.71% | 24.29 | 5.98 |
| 05/10 | 852 | 854 | 817 | 826 | -2.94% | 78,300 | 107億215万 | -2.13% | 25.3 | 6.23 |
| 05/09 | 869 | 871 | 848 | 851 | -1.5% | 49,300 | 110億2606万 | +0.71% | 26.07 | 6.42 |
| 05/08 | 865 | 871 | 849 | 864 | +0.47% | 76,100 | 111億9450万 | +2.01% | 26.46 | 6.51 |
| 05/07 | 849 | 865 | 841 | 860 | +2.5% | 83,300 | 111億4267万 | +1.42% | 26.34 | 6.48 |
| 05/02 | 838 | 841 | 829 | 839 | +0.12% | 44,000 | 108億7058万 | -1.18% | 25.7 | 6.33 |
| 05/01 | 846 | 851 | 835 | 838 | -2.56% | 38,600 | 108億5763万 | -1.53% | 25.67 | 6.32 |
| 04/30 | 854 | 865 | 851 | 860 | +2.38% | 40,400 | 111億4267万 | +0.82% | 26.34 | 6.48 |
| 04/26 | 833 | 847 | 827 | 840 | +0.84% | 44,100 | 108億8354万 | -1.75% | 25.73 | 6.33 |
| 04/25 | 830 | 850 | 822 | 833 | -0.12% | 41,700 | 107億9284万 | -2.8% | 25.51 | 6.28 |
| 04/24 | 843 | 853 | 834 | 834 | +0.48% | 45,300 | 108億580万 | -3.14% | 25.55 | 6.29 |
| 04/23 | 833 | 835 | 812 | 830 | +0.12% | 70,300 | 107億5397万 | -3.6% | 25.42 | 6.26 |
| 04/22 | 828 | 832 | 814 | 829 | +1.1% | 39,300 | 107億4102万 | -3.83% | 25.39 | 6.25 |
| 04/19 | 844 | 844 | 811 | 820 | -2.26% | 57,700 | 106億2441万 | -4.87% | 25.12 | 6.18 |
| 04/18 | 812 | 846 | 808 | 839 | +2.32% | 34,200 | 108億7058万 | -3.01% | 25.7 | 6.33 |
| 04/17 | 830 | 834 | 813 | 820 | -0.36% | 32,700 | 106億2441万 | -5.86% | 25.12 | 6.18 |
| 04/16 | 824 | 834 | 815 | 823 | -0.96% | 70,700 | 106億6328万 | -6.26% | 25.21 | 6.2 |
| 04/15 | 844 | 849 | 825 | 831 | -3.26% | 50,100 | 107億6693万 | -6% | 25.45 | 6.26 |
| 04/12 | 865 | 870 | 855 | 859 | +0.47% | 38,900 | 111億2971万 | -3.81% | 26.31 | 6.48 |
| 04/11 | 847 | 855 | 841 | 855 | -0.12% | 32,100 | 110億7789万 | -5.11% | 26.19 | 6.45 |
| 04/10 | 868 | 879 | 856 | 856 | -0.47% | 34,400 | 110億9084万 | -6.14% | 26.22 | 6.45 |
| 04/09 | 872 | 876 | 860 | 860 | -0.35% | 31,800 | 111億4267万 | -6.72% | 26.34 | 6.48 |
| 04/08 | 856 | 868 | 845 | 863 | +1.05% | 44,700 | 111億8154万 | -7.6% | 26.43 | 6.51 |
| 04/05 | 847 | 861 | 836 | 854 | -0.12% | 73,800 | 110億6493万 | -9.63% | 26.16 | 6.44 |
| 04/04 | 877 | 878 | 855 | 855 | +0.23% | 42,300 | 110億7789万 | -10.66% | 26.19 | 6.45 |
| 04/03 | 859 | 876 | 846 | 853 | -1.73% | 96,900 | 110億5197万 | -12.15% | 26.13 | 6.43 |
| 04/02 | 890 | 891 | 859 | 868 | -2.36% | 92,700 | 112億4632万 | -11.97% | 26.59 | 6.54 |
| 04/01 | 900 | 906 | 885 | 889 | -0.78% | 68,000 | 115億1841万 | -11.19% | 27.23 | 6.7 |
| 03/29 | 872 | 898 | 869 | 896 | +2.28% | 79,100 | 116億911万 | -11.55% | 27.44 | 6.75 |
| 03/28 | 889 | 894 | 876 | 876 | -0.9% | 72,000 | 113億4998万 | -14.54% | 26.83 | 6.6 |
| 03/27 | 904 | 908 | 882 | 884 | -1.34% | 76,300 | 114億5363万 | -14.84% | 27.08 | 6.66 |
| 03/26 | 897 | 908 | 888 | 896 | -0.99% | 64,600 | 116億911万 | -14.75% | 27.44 | 6.75 |
| 03/25 | 907 | 935 | 901 | 905 | -0.11% | 124,500 | 117億2572万 | -14.94% | 27.72 | 6.82 |
| 03/22 | 912 | 924 | 893 | 906 | -0.66% | 129,400 | 117億3867万 | -15.49% | 27.75 | 6.83 |
| 03/21 | 870 | 915 | 865 | 912 | +7.67% | 256,700 | 118億1641万 | -15.79% | 27.93 | 6.88 |
| 03/19 | 841 | 850 | 826 | 847 | -0.47% | 188,300 | 109億7424万 | -22.22% | 25.94 | 6.39 |
| 03/18 | 839 | 860 | 819 | 851 | +2.65% | 316,000 | 110億2606万 | -22.28% | 26.07 | 6.42 |
| 03/15 | 877 | 884 | 814 | 829 | -7.89% | 603,800 | 107億4102万 | -24.7% | 25.39 | 6.25 |
| 03/14 | 981 | 981 | 891 | 900 | -9% | 545,200 | 116億6094万 | -18.7% | 27.57 | 6.78 |
| 03/13 | 1,017 | 1,024 | 986 | 989 | -0.7% | 118,100 | 128億1407万 | -11.06% | 30.29 | 7.46 |
| 03/12 | 975 | 1,005 | 966 | 996 | +1.43% | 115,200 | 129億477万 | -10.51% | 30.51 | 7.51 |
| 03/11 | 1,003 | 1,024 | 976 | 982 | -5.12% | 199,400 | 127億2338万 | -11.77% | 30.08 | 7.4 |
| 03/08 | 1,048 | 1,070 | 1,032 | 1,035 | -3.36% | 185,200 | 134億1008万 | -7.09% | 31.7 | 7.8 |
| 03/07 | 1,150 | 1,151 | 1,066 | 1,071 | -5.05% | 186,500 | 138億7651万 | -3.86% | 32.8 | 8.07 |
| 03/06 | 1,080 | 1,162 | 1,079 | 1,128 | +2.83% | 188,100 | 146億1504万 | +1.53% | 34.55 | 8.5 |
| 03/05 | 1,130 | 1,130 | 1,048 | 1,097 | -5.84% | 308,300 | 142億1339万 | -0.81% | 33.6 | 8.27 |
| 03/04 | 1,185 | 1,219 | 1,160 | 1,165 | +2.82% | 178,700 | 150億9443万 | +5.62% | 35.68 | 8.78 |
| 03/01 | 1,153 | 1,160 | 1,129 | 1,133 | -1.56% | 95,800 | 146億7982万 | +3.28% | 34.7 | 8.54 |
| 02/29 | 1,218 | 1,226 | 1,146 | 1,151 | -5.81% | 188,300 | 149億1304万 | +5.4% | 35.26 | 8.68 |
| 02/28 | 1,200 | 1,258 | 1,195 | 1,222 | +0.16% | 104,000 | 158億3296万 | +12.52% | 37.43 | 9.21 |
| 02/27 | 1,220 | 1,245 | 1,203 | 1,220 | -2.32% | 94,500 | 158億705万 | +13.28% | 37.37 | 9.2 |
| 02/26 | 1,188 | 1,260 | 1,178 | 1,249 | +5.58% | 198,900 | 161億8279万 | +17.17% | 38.26 | 9.42 |
| 02/22 | 1,210 | 1,229 | 1,174 | 1,183 | -0.59% | 155,800 | 153億2765万 | +12.13% | 36.24 | 8.92 |
| 02/21 | 1,220 | 1,230 | 1,182 | 1,190 | -2.22% | 115,500 | 154億1835万 | +13.66% | 36.45 | 8.97 |
| 02/20 | 1,189 | 1,284 | 1,189 | 1,217 | +1.59% | 361,100 | 157億6818万 | +17.13% | 37.28 | 9.17 |
| 02/19 | 1,218 | 1,259 | 1,173 | 1,198 | -1.64% | 340,400 | 155億2200万 | +16.31% | 36.69 | 9.03 |
| 02/16 | 1,137 | 1,235 | 1,055 | 1,218 | +8.46% | 411,700 | 157億8113万 | +19.18% | 37.31 | 9.18 |
| 02/15 | 1,147 | 1,149 | 1,107 | 1,123 | -3.93% | 167,600 | 145億5026万 | +10.75% | 34.4 | 8.47 |
| 02/14 | 1,131 | 1,220 | 1,094 | 1,169 | +11.12% | 819,800 | 151億4626万 | +15.74% | 35.81 | 8.81 |
| 02/13 | 1,029 | 1,071 | 1,025 | 1,052 | +5.2% | 317,600 | 136億3034万 | +4.57% | 32.22 | 7.93 |
| 02/09 | 1,011 | 1,036 | 1,000 | 1,000 | -0.4% | 84,300 | 129億5660万 | -0.2% | 30.63 | 7.54 |
| 02/08 | 1,000 | 1,021 | 982 | 1,004 | +1.01% | 72,400 | 130億842万 | +0.1% | 30.75 | 7.57 |
| 02/07 | 1,000 | 1,009 | 975 | 994 | -0.8% | 115,500 | 128億7886万 | -0.9% | 30.45 | 7.49 |
| 02/06 | 1,025 | 1,025 | 995 | 1,002 | -2.53% | 46,400 | 129億8251万 | -0.2% | 30.69 | 7.55 |
| 02/05 | 1,000 | 1,029 | 991 | 1,028 | +3.01% | 62,900 | 133億1938万 | +2.39% | 31.49 | 7.75 |
| 02/02 | 1,009 | 1,018 | 997 | 998 | -0.3% | 41,000 | 129億3068万 | -0.4% | 30.57 | 7.52 |
| 02/01 | 1,017 | 1,018 | 991 | 1,001 | -2.34% | 61,100 | 129億6955万 | +0.1% | 30.66 | 7.55 |
| 01/31 | 1,023 | 1,025 | 997 | 1,025 | +0.89% | 47,700 | 132億8051万 | +2.5% | 31.4 | 7.73 |
| 01/30 | 1,002 | 1,029 | 1,002 | 1,016 | +1.7% | 46,800 | 131億6390万 | +1.7% | 31.12 | 7.66 |
| 01/29 | 1,012 | 1,014 | 996 | 999 | -1.28% | 44,100 | 129億4364万 | -0.1% | 30.6 | 7.53 |
| 01/26 | 1,027 | 1,055 | 1,004 | 1,012 | -1.75% | 88,700 | 131億1207万 | +0.8% | 31 | 7.63 |
| 01/25 | 1,007 | 1,039 | 1,000 | 1,030 | +2.39% | 64,400 | 133億4529万 | +2.69% | 31.55 | 7.76 |
| 01/24 | 996 | 1,035 | 995 | 1,006 | +1.62% | 79,600 | 130億3433万 | +0.4% | 30.81 | 7.58 |
| 01/23 | 1,004 | 1,013 | 978 | 990 | -0.3% | 52,000 | 128億2703万 | -1.2% | 30.32 | 7.46 |
| 01/22 | 965 | 996 | 950 | 993 | +2.9% | 61,400 | 128億602万 | -0.9% | 30.42 | 7.45 |
| 01/19 | 961 | 986 | 958 | 965 | 0% | 42,400 | 124億4492万 | -3.79% | 29.56 | 7.24 |
| 01/18 | 960 | 976 | 950 | 965 | -0.52% | 101,900 | 124億4492万 | -4.17% | 29.56 | 7.24 |
| 01/17 | 988 | 1,000 | 965 | 970 | -2.02% | 111,800 | 125億941万 | -4.15% | 29.71 | 7.28 |
| 01/16 | 1,000 | 1,031 | 990 | 990 | -1% | 94,000 | 127億6733万 | -2.46% | 30.32 | 7.43 |
| 01/15 | 1,003 | 1,017 | 995 | 1,000 | -0.99% | 40,600 | 128億9630万 | -1.96% | 30.63 | 7.5 |
| 01/12 | 997 | 1,020 | 982 | 1,010 | +0.3% | 105,700 | 130億2526万 | -1.66% | 30.94 | 7.58 |
| 01/11 | 1,047 | 1,047 | 1,004 | 1,007 | -1.95% | 75,200 | 129億8657万 | -2.61% | 30.84 | 7.56 |
| 01/10 | 1,058 | 1,058 | 1,023 | 1,027 | -2.84% | 53,500 | 132億4450万 | -1.53% | 31.46 | 7.71 |
| 01/09 | 980 | 1,062 | 980 | 1,057 | +8.74% | 245,300 | 136億3138万 | +0.57% | 32.38 | 7.93 |
| 01/05 | 1,010 | 1,011 | 972 | 972 | -4.71% | 153,900 | 125億3520万 | -8.22% | 29.77 | 7.29 |
| 01/04 | 980 | 1,020 | 952 | 1,020 | +1.9% | 132,400 | 131億5422万 | -4.4% | 31.24 | 7.65 |
| 2023 | ||||||||||
| 12/29 | 1,007 | 1,014 | 994 | 1,001 | -0.6% | 78,400 | 129億919万 | -6.71% | - | 9.51 |
| 12/28 | 1,010 | 1,025 | 989 | 1,007 | -0.3% | 82,400 | 129億8657万 | -6.5% | - | 9.56 |
| 12/27 | 966 | 1,023 | 963 | 1,010 | +4.12% | 148,300 | 130億2526万 | -6.57% | - | 9.59 |
| 12/26 | 954 | 988 | 952 | 970 | +1.25% | 120,100 | 125億941万 | -10.76% | - | 9.21 |
| 12/25 | 1,011 | 1,016 | 955 | 958 | -4.68% | 149,300 | 123億5465万 | -12.43% | - | 9.1 |
| 12/22 | 1,001 | 1,016 | 996 | 1,005 | 0% | 70,400 | 129億6078万 | -8.47% | - | 9.54 |
| 12/21 | 1,015 | 1,031 | 997 | 1,005 | -3.27% | 115,500 | 127億4551万 | -8.8% | - | 9.39 |
| 12/20 | 1,054 | 1,085 | 1,039 | 1,039 | -3.71% | 101,900 | 131億7670万 | -6.23% | - | 9.7 |
| 12/19 | 997 | 1,080 | 996 | 1,079 | +8.22% | 187,600 | 136億8398万 | -2.71% | - | 10.08 |
| 12/18 | 1,005 | 1,025 | 986 | 997 | -2.16% | 114,600 | 126億4405万 | -10.18% | - | 9.31 |
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 | 6,260 12/29 | 4,500 12/22 | 4,269,100 12/22 | 730億1413万 | 524億8620万 | +4.8% 2/2 | -2.42% 2/5 |
| 2021年 12月期 | 7,690 1/25 | 2,911 8/18 | 2,479,400 1/4 | 923億9227万 | 356億7139万 | +22.35% 11/16 | -32.95% 1/28 |
| 2022年 12月期 | 3,715 1/4 | 976 12/23 | 377,600 3/1 | 463億1044万 | 123億1975万 | +36.61% 6/28 | -39.18% 5/12 |
| 2023年 12月期 | 1,744 9/4 | 742 4/7 | 1,316,500 5/16 | 221億1339万 | 93億8696万 | +38.16% 6/16 | -20.2% 3/8 |
| 最新 | 777 2024/5/17 | 139,400 | 100億6727万 | -6.61% 832 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- -70%（0.3倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/05/17 vs 2023/12/29
- -22%（0.78倍）
- 過去安値
742円（2023/04/07） - 5%（1.05倍）
777円（5/17）