株価チャート
株価
5/21
- 前日 (5/20)
- 1,415
- 始値
- 1,409
- 高値
- 1,410
- 安値
- 1,408
- 終値 -0.35%
- 1,410
- 出来高 -16%
- 2,100
乖離率
- 株価（5日）
移動平均値 - -0.07%
1,411 - 株価（25日）
移動平均値 - -0.42%
1,416 - 出来高（5日）
移動平均値 - -29.53%
2,980
2023/12/20～2024/05/21
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 | ||||||||||
| 05/21 | 1,409 | 1,410 | 1,408 | 1,410 | -0.35% | 2,100 | 41億7374万 | -0.42% | 10.73 | 1.72 |
| 05/20 | 1,415 | 1,415 | 1,405 | 1,415 | +0.35% | 2,500 | 41億7085万 | -0.07% | 10.77 | 1.73 |
| 05/17 | 1,409 | 1,411 | 1,401 | 1,410 | 0% | 4,200 | 41億5611万 | -0.49% | 10.73 | 1.72 |
| 05/16 | 1,409 | 1,414 | 1,409 | 1,410 | +0.07% | 1,600 | 41億5611万 | -0.49% | 10.73 | 1.72 |
| 05/15 | 1,423 | 1,423 | 1,408 | 1,409 | -1.19% | 4,500 | 41億5316万 | -0.49% | 10.72 | 1.72 |
| 05/14 | 1,422 | 1,426 | 1,419 | 1,426 | 0% | 2,900 | 42億327万 | +0.71% | 10.85 | 1.74 |
| 05/13 | 1,413 | 1,426 | 1,412 | 1,426 | 0% | 3,600 | 42億327万 | +0.71% | 10.85 | 1.74 |
| 05/10 | 1,421 | 1,428 | 1,421 | 1,426 | -0.14% | 1,200 | 42億327万 | +0.78% | 10.85 | 1.74 |
| 05/09 | 1,427 | 1,428 | 1,415 | 1,428 | +0.07% | 2,800 | 42億917万 | +0.92% | 10.87 | 1.75 |
| 05/08 | 1,427 | 1,427 | 1,420 | 1,427 | -0.21% | 2,700 | 42億622万 | +0.85% | 10.86 | 1.74 |
| 05/07 | 1,417 | 1,430 | 1,416 | 1,430 | +0.78% | 4,300 | 42億1506万 | +1.13% | 10.88 | 1.75 |
| 05/02 | 1,417 | 1,420 | 1,414 | 1,419 | +0.14% | 1,000 | 41億8264万 | +0.35% | 10.8 | 1.73 |
| 05/01 | 1,416 | 1,424 | 1,414 | 1,417 | +0.21% | 3,400 | 41億7674万 | +0.21% | 10.78 | 1.73 |
| 04/30 | 1,414 | 1,418 | 1,414 | 1,414 | +0.14% | 1,400 | 41億6790万 | +0.07% | 10.76 | 1.73 |
| 04/26 | 1,410 | 1,418 | 1,409 | 1,412 | +0.07% | 1,500 | 41億6201万 | -0.07% | 10.74 | 1.73 |
| 04/25 | 1,412 | 1,413 | 1,410 | 1,411 | -0.07% | 800 | 41億5906万 | -0.14% | 10.74 | 1.72 |
| 04/24 | 1,409 | 1,415 | 1,409 | 1,412 | +0.21% | 2,200 | 41億6201万 | -0.14% | 10.74 | 1.73 |
| 04/23 | 1,416 | 1,416 | 1,408 | 1,409 | +0.14% | 1,200 | 41億5316万 | -0.35% | 10.72 | 1.72 |
| 04/22 | 1,405 | 1,419 | 1,405 | 1,407 | +0.14% | 2,000 | 41億4727万 | -0.5% | 10.71 | 1.72 |
| 04/19 | 1,419 | 1,427 | 1,402 | 1,405 | -0.85% | 4,200 | 41億4137万 | -0.64% | 10.69 | 1.72 |
| 04/18 | 1,412 | 1,417 | 1,411 | 1,417 | +0.57% | 2,400 | 41億7674万 | +0.21% | 10.78 | 1.73 |
| 04/17 | 1,411 | 1,418 | 1,405 | 1,409 | -0.07% | 3,400 | 41億5316万 | -0.35% | 10.72 | 1.72 |
| 04/16 | 1,416 | 1,418 | 1,409 | 1,410 | -0.63% | 3,100 | 41億5611万 | -0.35% | 10.73 | 1.72 |
| 04/15 | 1,432 | 1,432 | 1,418 | 1,419 | -0.07% | 1,600 | 41億8264万 | +0.21% | 10.8 | 1.73 |
| 04/12 | 1,425 | 1,433 | 1,420 | 1,420 | 0% | 5,800 | 41億8559万 | +0.28% | 10.81 | 1.74 |
| 04/11 | 1,429 | 1,429 | 1,420 | 1,420 | 0% | 5,600 | 41億8559万 | -0.21% | 10.81 | 1.74 |
| 04/10 | 1,416 | 1,423 | 1,413 | 1,420 | +0.5% | 7,300 | 41億8559万 | 0% | 10.81 | 1.74 |
| 04/09 | 1,409 | 1,413 | 1,401 | 1,413 | +0.93% | 3,000 | 41億6495万 | -0.35% | 10.75 | 1.73 |
| 04/08 | 1,410 | 1,410 | 1,399 | 1,400 | -0.71% | 9,100 | 41億2664万 | -1.13% | 10.65 | 1.71 |
| 04/05 | 1,406 | 1,410 | 1,403 | 1,410 | +0.14% | 3,200 | 41億5611万 | -0.28% | 10.73 | 1.72 |
| 04/04 | 1,412 | 1,416 | 1,405 | 1,408 | -0.21% | 4,200 | 41億5022万 | -0.35% | 10.71 | 1.72 |
| 04/03 | 1,422 | 1,422 | 1,404 | 1,411 | -0.77% | 8,600 | 41億5906万 | -0.07% | 10.74 | 1.72 |
| 04/02 | 1,439 | 1,439 | 1,421 | 1,422 | -0.28% | 2,500 | 41億9148万 | +0.71% | 10.82 | 1.74 |
| 04/01 | 1,420 | 1,433 | 1,417 | 1,426 | +0.42% | 8,500 | 42億327万 | +1.21% | 10.85 | 1.74 |
| 03/29 | 1,415 | 1,427 | 1,415 | 1,420 | +0.57% | 7,900 | 41億8559万 | +1% | 10.81 | 1.73 |
| 03/28 | 1,417 | 1,420 | 1,412 | 1,412 | -0.28% | 3,100 | 41億6201万 | +0.57% | 10.74 | 1.72 |
| 03/27 | 1,425 | 1,425 | 1,416 | 1,416 | +0.28% | 3,000 | 41億7380万 | +1.14% | 10.77 | 1.72 |
| 03/26 | 1,406 | 1,419 | 1,405 | 1,412 | +0.43% | 6,900 | 41億6201万 | +0.79% | 10.74 | 1.72 |
| 03/25 | 1,414 | 1,414 | 1,404 | 1,406 | -0.57% | 13,600 | 41億4432万 | +0.29% | 10.7 | 1.71 |
| 03/22 | 1,423 | 1,429 | 1,410 | 1,414 | -0.63% | 9,300 | 41億6790万 | +0.71% | 10.76 | 1.72 |
| 03/21 | 1,438 | 1,447 | 1,423 | 1,423 | -0.07% | 15,000 | 41億9443万 | +1.14% | 10.83 | 1.73 |
| 03/19 | 1,407 | 1,433 | 1,407 | 1,424 | +1.21% | 9,300 | 41億9738万 | +0.99% | 10.84 | 1.73 |
| 03/18 | 1,402 | 1,412 | 1,391 | 1,407 | -0.42% | 24,100 | 41億4727万 | -0.42% | 10.71 | 1.71 |
| 03/15 | 1,404 | 1,420 | 1,402 | 1,413 | +0.28% | 6,700 | 41億6495万 | -0.28% | 10.75 | 1.72 |
| 03/14 | 1,419 | 1,419 | 1,404 | 1,409 | -0.28% | 7,100 | 41億5316万 | -0.84% | 10.72 | 1.72 |
| 03/13 | 1,443 | 1,444 | 1,408 | 1,413 | -1.53% | 16,000 | 41億6495万 | -0.77% | 10.75 | 1.72 |
| 03/12 | 1,412 | 1,435 | 1,405 | 1,435 | +0.35% | 17,300 | 42億2980万 | +0.56% | 10.92 | 1.75 |
| 03/11 | 1,413 | 1,452 | 1,403 | 1,430 | +1.13% | 35,900 | 42億1506万 | +0.07% | 10.88 | 1.74 |
| 03/08 | 1,600 | 1,600 | 1,407 | 1,414 | -11.51% | 225,700 | 41億6790万 | -1.26% | 10.76 | 1.72 |
| 03/07 | 1,654 | 1,654 | 1,520 | 1,598 | +18.02% | 678,000 | 47億1026万 | +11.28% | 12.16 | 1.95 |
| 03/06 | 1,356 | 1,356 | 1,349 | 1,354 | -0.15% | 4,400 | 39億9105万 | -5.45% | 10.3 | 1.65 |
| 03/05 | 1,358 | 1,358 | 1,351 | 1,356 | -0.15% | 3,300 | 39億9694万 | -5.77% | 10.32 | 1.65 |
| 03/04 | 1,372 | 1,372 | 1,357 | 1,358 | -0.59% | 3,800 | 40億284万 | -6.28% | 10.33 | 1.65 |
| 03/01 | 1,371 | 1,373 | 1,355 | 1,366 | -0.65% | 10,200 | 40億2642万 | -6.25% | 10.39 | 1.66 |
| 02/29 | 1,372 | 1,385 | 1,366 | 1,375 | -1.08% | 8,800 | 40億5295万 | -6.08% | 10.46 | 1.67 |
| 02/28 | 1,385 | 1,392 | 1,385 | 1,390 | -0.36% | 5,800 | 40億9716万 | -5.44% | 10.58 | 1.69 |
| 02/27 | 1,370 | 1,399 | 1,362 | 1,395 | +1.82% | 17,900 | 41億1190万 | -5.42% | 10.61 | 1.7 |
| 02/26 | 1,350 | 1,375 | 1,349 | 1,370 | +1.63% | 22,000 | 40億3821万 | -7.31% | 10.42 | 1.67 |
| 02/22 | 1,351 | 1,358 | 1,342 | 1,348 | -0.15% | 32,800 | 39億7336万 | -8.98% | 10.26 | 1.64 |
| 02/21 | 1,347 | 1,358 | 1,345 | 1,350 | +1.12% | 130,800 | 39億7926万 | -9.03% | 10.27 | 1.64 |
| 02/20 | 1,390 | 1,390 | 1,335 | 1,335 | -5.92% | 65,200 | 39億3504万 | -10.1% | 10.16 | 1.63 |
| 02/19 | 1,435 | 1,437 | 1,407 | 1,419 | -1.87% | 8,000 | 41億8264万 | -4.57% | 10.8 | 1.73 |
| 02/16 | 1,452 | 1,470 | 1,445 | 1,446 | -0.41% | 25,400 | 42億6222万 | -2.63% | 11 | 1.76 |
| 02/15 | 1,474 | 1,474 | 1,422 | 1,452 | -2.62% | 9,000 | 42億7991万 | -2.02% | 11.05 | 1.77 |
| 02/14 | 1,503 | 1,506 | 1,482 | 1,491 | -0.86% | 1,500 | 43億9487万 | +0.81% | 11.35 | 1.82 |
| 02/13 | 1,495 | 1,509 | 1,485 | 1,504 | +0.6% | 2,900 | 44億3319万 | +2.04% | 11.44 | 1.83 |
| 02/09 | 1,505 | 1,516 | 1,495 | 1,495 | -0.86% | 3,000 | 44億666万 | +1.84% | 11.38 | 1.82 |
| 02/08 | 1,518 | 1,518 | 1,497 | 1,508 | -0.2% | 1,100 | 44億4498万 | +3.15% | 11.47 | 1.84 |
| 02/07 | 1,487 | 1,511 | 1,486 | 1,511 | +1.68% | 1,300 | 44億5382万 | +3.85% | 11.5 | 1.84 |
| 02/06 | 1,494 | 1,494 | 1,471 | 1,486 | -0.6% | 1,500 | 43億8013万 | +2.62% | 11.31 | 1.81 |
| 02/05 | 1,488 | 1,495 | 1,460 | 1,495 | +1.08% | 2,900 | 44億666万 | +3.68% | 11.38 | 1.82 |
| 02/02 | 1,490 | 1,490 | 1,456 | 1,479 | -1.47% | 5,200 | 43億5950万 | +3.07% | 11.25 | 1.8 |
| 02/01 | 1,504 | 1,504 | 1,491 | 1,501 | -0.53% | 1,600 | 44億2434万 | +5.04% | 11.42 | 1.83 |
| 01/31 | 1,502 | 1,536 | 1,500 | 1,509 | +0.47% | 3,300 | 44億4792万 | +6.12% | 11.48 | 1.84 |
| 01/30 | 1,536 | 1,536 | 1,501 | 1,502 | -2.85% | 5,300 | 44億2729万 | +6.15% | 11.43 | 1.83 |
| 01/29 | 1,587 | 1,596 | 1,536 | 1,546 | -2.58% | 6,800 | 45億5698万 | +9.8% | 11.76 | 1.88 |
| 01/26 | 1,576 | 1,588 | 1,572 | 1,587 | +1.73% | 4,500 | 46億7784万 | +13.36% | 12.08 | 1.93 |
| 01/25 | 1,554 | 1,560 | 1,552 | 1,560 | +1.63% | 4,200 | 45億9825万 | +12.23% | 11.87 | 1.9 |
| 01/24 | 1,535 | 1,535 | 1,527 | 1,535 | +0.66% | 2,400 | 45億2456万 | +11.15% | 11.68 | 1.87 |
| 01/23 | 1,529 | 1,535 | 1,521 | 1,525 | +0.13% | 6,100 | 44億9509万 | +10.99% | 11.6 | 1.86 |
| 01/22 | 1,504 | 1,525 | 1,483 | 1,523 | +3.32% | 10,300 | 44億8919万 | +11.33% | 11.59 | 1.85 |
| 01/19 | 1,478 | 1,478 | 1,463 | 1,474 | +1.66% | 6,400 | 43億4476万 | +8.22% | 11.22 | 1.79 |
| 01/18 | 1,415 | 1,450 | 1,413 | 1,450 | +2.62% | 21,900 | 42億7402万 | +6.77% | 11.03 | 1.77 |
| 01/17 | 1,398 | 1,413 | 1,386 | 1,413 | +3.14% | 9,500 | 41億6495万 | +4.2% | 10.75 | 1.72 |
| 01/16 | 1,389 | 1,389 | 1,370 | 1,370 | -1.08% | 4,300 | 40億3821万 | +1.11% | 10.42 | 1.67 |
| 01/15 | 1,398 | 1,398 | 1,382 | 1,385 | +0.44% | 3,100 | 40億8242万 | +2.06% | 10.54 | 1.69 |
| 01/12 | 1,391 | 1,391 | 1,370 | 1,379 | -0.14% | 5,100 | 40億6474万 | +1.55% | 10.49 | 1.68 |
| 01/11 | 1,385 | 1,389 | 1,370 | 1,381 | +0.44% | 4,800 | 40億7063万 | +1.54% | 10.51 | 1.68 |
| 01/10 | 1,358 | 1,398 | 1,358 | 1,375 | +1.33% | 3,400 | 40億5295万 | +1.03% | 10.46 | 1.67 |
| 01/09 | 1,350 | 1,357 | 1,348 | 1,357 | +0.82% | 3,900 | 39億9989万 | -0.51% | 10.33 | 1.65 |
| 01/05 | 1,340 | 1,347 | 1,340 | 1,346 | +0.15% | 2,300 | 39億6746万 | -1.61% | 10.24 | 1.64 |
| 01/04 | 1,336 | 1,346 | 1,333 | 1,344 | +0.6% | 3,000 | 39億6157万 | -2.04% | 10.23 | 1.64 |
| 2023 | ||||||||||
| 12/29 | 1,335 | 1,336 | 1,330 | 1,336 | +0.07% | 3,600 | 39億3799万 | -2.98% | 10.28 | 1.72 |
| 12/28 | 1,327 | 1,339 | 1,326 | 1,335 | -0.3% | 5,800 | 39億3504万 | -3.4% | 10.28 | 1.72 |
| 12/27 | 1,334 | 1,341 | 1,326 | 1,339 | +0.37% | 8,700 | 39億4683万 | -3.46% | 10.31 | 1.72 |
| 12/26 | 1,321 | 1,337 | 1,315 | 1,334 | +1.52% | 8,800 | 39億3209万 | -4.24% | 10.27 | 1.72 |
| 12/25 | 1,328 | 1,330 | 1,313 | 1,314 | -1.05% | 7,300 | 38億7314万 | -6.08% | 10.12 | 1.69 |
| 12/22 | 1,318 | 1,331 | 1,318 | 1,328 | +0.15% | 6,700 | 39億1441万 | -5.55% | 10.22 | 1.71 |
| 12/21 | 1,328 | 1,333 | 1,320 | 1,326 | -0.9% | 9,000 | 39億838万 | -6.09% | 10.21 | 1.71 |
| 12/20 | 1,334 | 1,350 | 1,332 | 1,338 | +0.3% | 5,300 | 39億4375万 | -5.64% | 10.3 | 1.72 |
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 | 3,780 12/25 | 2,095 12/30 | 3,038,000 12/25 | 99億2250万 | 54億9937万 | - | -16.2% 2/1 |
| 2021年 12月期 | 2,349 7/1 | 1,341 8/20 | 190,100 1/4 | 63億5451万 | 36億5114万 | +22.38% 6/1 | -21.03% 8/17 |
| 2022年 12月期 | 2,096 8/8 | 1,220 1/28 | 80,400 5/12 | 61億7796万 | 35億9107万 | +23.61% 2/14 | -13.53% 5/16 |
| 2023年 12月期 | 1,950 5/9 | 1,313 12/25 | 44,000 5/12 | 57億4762万 | 38億7019万 | +13.4% 1/26 | -7.33% 10/24 |
| 最新 | 1,410 2024/5/21 | 2,100 | 41億7374万 | -0.42% 1,416 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -20%（0.8倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/05/21 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
1,220円（2022/01/28） - 16%（1.16倍）
1,410円（5/21）