株価チャート
株価
5/17
- 前日 (5/16)
- 1,363
- 始値
- 1,348
- 高値
- 1,362
- 安値
- 1,327
- 終値 -1.61%
- 1,341
- 出来高 -47%
- 1,188,700
乖離率
- 株価（5日）
移動平均値 - -1.11%
1,356 - 株価（25日）
移動平均値 - -0.67%
1,350 - 出来高（5日）
移動平均値 - -34.97%
1,827,860
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 | 1,348 | 1,362 | 1,327 | 1,341 | -1.61% | 1,188,700 | 1367億6065万 | -0.67% | 72.02 | 4.38 |
| 05/16 | 1,394 | 1,441 | 1,354 | 1,363 | +4.69% | 2,242,900 | 1390億430万 | +0.74% | 73.2 | 4.45 |
| 05/15 | 1,356 | 1,381 | 1,302 | 1,302 | -8.05% | 2,690,700 | 1327億8327万 | -4.05% | 69.92 | 4.25 |
| 05/14 | 1,378 | 1,416 | 1,373 | 1,416 | +4.42% | 1,938,700 | 1444億946万 | +3.89% | 76.04 | 4.63 |
| 05/13 | 1,333 | 1,372 | 1,332 | 1,356 | +1.73% | 1,078,300 | 1382億9041万 | -0.66% | 72.82 | 4.43 |
| 05/10 | 1,350 | 1,358 | 1,327 | 1,333 | -2.2% | 1,141,200 | 1359億4478万 | -2.63% | 71.59 | 4.36 |
| 05/09 | 1,371 | 1,386 | 1,346 | 1,363 | -1.37% | 1,056,700 | 1390億430万 | -0.94% | 73.2 | 4.45 |
| 05/08 | 1,394 | 1,415 | 1,377 | 1,382 | -1.14% | 1,258,200 | 1409億4200万 | -0.07% | 74.22 | 4.52 |
| 05/07 | 1,363 | 1,422 | 1,353 | 1,398 | +4.33% | 1,382,700 | 1425億7374万 | +0.5% | 75.08 | 4.57 |
| 05/02 | 1,315 | 1,356 | 1,301 | 1,340 | +2.84% | 842,800 | 1366億5867万 | -4.08% | 71.96 | 4.38 |
| 05/01 | 1,285 | 1,319 | 1,279 | 1,303 | -1.73% | 695,400 | 1328億8526万 | -7.39% | 69.98 | 4.26 |
| 04/30 | 1,328 | 1,347 | 1,314 | 1,326 | +1.07% | 1,330,000 | 1352億3089万 | -6.62% | 71.21 | 4.33 |
| 04/26 | 1,305 | 1,329 | 1,289 | 1,312 | +0.61% | 943,900 | 1338億311万 | -8.32% | 70.46 | 4.29 |
| 04/25 | 1,355 | 1,355 | 1,304 | 1,304 | -7.12% | 1,479,000 | 1329億8724万 | -9.82% | 70.03 | 4.26 |
| 04/24 | 1,385 | 1,411 | 1,380 | 1,404 | +3.31% | 1,014,700 | 1431億8565万 | -3.9% | 75.4 | 4.59 |
| 04/23 | 1,394 | 1,395 | 1,336 | 1,359 | -0.95% | 945,400 | 1385億9636万 | -7.68% | 72.98 | 4.44 |
| 04/22 | 1,358 | 1,385 | 1,344 | 1,372 | +4.57% | 894,300 | 1398億8045万 | -7.42% | 73.68 | 4.48 |
| 04/19 | 1,321 | 1,330 | 1,299 | 1,312 | -1.65% | 1,221,200 | 1337億6323万 | -11.83% | 70.46 | 4.29 |
| 04/18 | 1,284 | 1,369 | 1,276 | 1,334 | +3.01% | 1,353,600 | 1360億621万 | -10.89% | 71.64 | 4.36 |
| 04/17 | 1,310 | 1,315 | 1,273 | 1,295 | -1.45% | 1,046,800 | 1320億3002万 | -14.12% | 69.55 | 4.23 |
| 04/16 | 1,278 | 1,345 | 1,271 | 1,314 | -0.23% | 1,499,500 | 1339億6714万 | -13.67% | 70.57 | 4.29 |
| 04/15 | 1,335 | 1,349 | 1,311 | 1,317 | -3.16% | 1,178,700 | 1342億7300万 | -14.15% | 70.73 | 4.3 |
| 04/12 | 1,403 | 1,413 | 1,343 | 1,360 | -2.3% | 1,490,300 | 1386億5701万 | -12.14% | 73.04 | 4.44 |
| 04/11 | 1,414 | 1,419 | 1,377 | 1,392 | -3.33% | 1,311,500 | 1419億1953万 | -10.88% | 74.76 | 4.55 |
| 04/10 | 1,441 | 1,464 | 1,430 | 1,440 | +0.98% | 922,100 | 1468億1331万 | -8.69% | 77.33 | 4.7 |
| 04/09 | 1,470 | 1,472 | 1,424 | 1,426 | -2.53% | 1,106,000 | 1453億3083万 | -10.43% | 76.58 | 4.66 |
| 04/08 | 1,476 | 1,481 | 1,446 | 1,463 | +0.27% | 732,100 | 1491億5824万 | -9.02% | 78.57 | 4.78 |
| 04/05 | 1,443 | 1,469 | 1,433 | 1,459 | -0.88% | 827,200 | 1487億5043万 | -10.1% | 78.35 | 4.77 |
| 04/04 | 1,479 | 1,495 | 1,456 | 1,472 | +1.31% | 857,800 | 1500億7582万 | -10.19% | 79.05 | 4.81 |
| 04/03 | 1,472 | 1,482 | 1,438 | 1,453 | -3.65% | 1,455,300 | 1481億3870万 | -12.31% | 78.03 | 4.75 |
| 04/02 | 1,519 | 1,525 | 1,497 | 1,508 | -2.01% | 859,000 | 1537億4616万 | -10.02% | 80.99 | 4.93 |
| 04/01 | 1,579 | 1,580 | 1,535 | 1,539 | -1.72% | 557,100 | 1569億672万 | -9.04% | 82.65 | 5.03 |
| 03/29 | 1,561 | 1,581 | 1,545 | 1,566 | +0.38% | 569,100 | 1596億5947万 | -7.99% | 84.1 | 5.11 |
| 03/28 | 1,597 | 1,603 | 1,560 | 1,560 | -2.32% | 786,100 | 1590億4775万 | -8.88% | 83.78 | 5.1 |
| 03/27 | 1,625 | 1,645 | 1,590 | 1,597 | -1.3% | 861,700 | 1628億2003万 | -7.42% | 85.77 | 5.22 |
| 03/26 | 1,601 | 1,624 | 1,593 | 1,618 | +0.81% | 714,100 | 1649億6106万 | -6.74% | 86.89 | 5.28 |
| 03/25 | 1,674 | 1,678 | 1,605 | 1,605 | -4.58% | 1,116,800 | 1636億3566万 | -7.71% | 86.19 | 5.24 |
| 03/22 | 1,697 | 1,702 | 1,646 | 1,682 | +0.18% | 741,600 | 1714億8610万 | -3.83% | 90.33 | 5.49 |
| 03/21 | 1,707 | 1,725 | 1,673 | 1,679 | +0.48% | 1,332,000 | 1711億1533万 | -4.38% | 90.17 | 5.48 |
| 03/19 | 1,649 | 1,677 | 1,607 | 1,671 | +2.83% | 1,650,200 | 1703億1万 | -5.16% | 89.74 | 5.46 |
| 03/18 | 1,579 | 1,626 | 1,542 | 1,625 | +6.7% | 1,437,000 | 1656億1192万 | -8.04% | 87.27 | 5.31 |
| 03/15 | 1,514 | 1,548 | 1,477 | 1,523 | -0.98% | 1,667,900 | 1552億1658万 | -14% | 81.79 | 4.97 |
| 03/14 | 1,580 | 1,588 | 1,528 | 1,538 | -3.63% | 1,457,700 | 1567億4531万 | -13.55% | 82.6 | 5.02 |
| 03/13 | 1,659 | 1,660 | 1,586 | 1,596 | -3.16% | 886,500 | 1626億5638万 | -10.69% | 85.71 | 5.21 |
| 03/12 | 1,593 | 1,652 | 1,572 | 1,648 | +2.04% | 1,145,800 | 1679億5596万 | -8.14% | 88.5 | 5.38 |
| 03/11 | 1,630 | 1,658 | 1,597 | 1,615 | -3.12% | 1,485,200 | 1645億9277万 | -10.13% | 86.73 | 5.27 |
| 03/08 | 1,668 | 1,698 | 1,646 | 1,667 | -2.11% | 1,638,700 | 1698億9235万 | -7.39% | 89.52 | 5.44 |
| 03/07 | 1,772 | 1,773 | 1,700 | 1,703 | -3.35% | 1,963,000 | 1735億6129万 | -5.6% | 91.46 | 5.56 |
| 03/06 | 1,750 | 1,823 | 1,738 | 1,762 | -2.81% | 1,637,900 | 1795億7428万 | -2.6% | 94.63 | 5.75 |
| 03/05 | 1,803 | 1,838 | 1,757 | 1,813 | -0.93% | 1,637,900 | 1847億7194万 | +0.28% | 97.37 | 5.92 |
| 03/04 | 1,829 | 1,868 | 1,810 | 1,830 | -0.33% | 1,158,300 | 1865億450万 | +1.27% | 98.28 | 5.98 |
| 03/01 | 1,874 | 1,890 | 1,815 | 1,836 | -2.03% | 1,485,800 | 1871億1599万 | +1.6% | 98.6 | 5.99 |
| 02/29 | 1,905 | 1,937 | 1,845 | 1,874 | -2.7% | 1,500,000 | 1909億8876万 | +3.77% | 100.64 | 6.12 |
| 02/28 | 1,928 | 1,947 | 1,853 | 1,926 | +0.52% | 1,824,700 | 1962億8834万 | +6.82% | 103.43 | 6.29 |
| 02/27 | 1,910 | 1,955 | 1,885 | 1,916 | +0.31% | 1,837,600 | 1952億6919万 | +6.5% | 102.9 | 6.26 |
| 02/26 | 1,803 | 1,929 | 1,788 | 1,910 | +6.7% | 2,569,300 | 1946億5770万 | +6.7% | 102.57 | 6.24 |
| 02/22 | 1,899 | 1,913 | 1,784 | 1,790 | -0.78% | 2,713,500 | 1824億2790万 | +0.51% | 96.13 | 5.84 |
| 02/21 | 1,887 | 1,892 | 1,804 | 1,804 | -4.85% | 1,680,000 | 1837億9551万 | +1.41% | 96.88 | 5.89 |
| 02/20 | 1,881 | 1,997 | 1,873 | 1,896 | +2.82% | 3,322,400 | 1931億6868万 | +6.64% | 101.82 | 6.19 |
| 02/19 | 1,767 | 1,867 | 1,742 | 1,844 | +6.47% | 2,520,000 | 1878億7080万 | +3.83% | 99.03 | 6.02 |
| 02/16 | 1,848 | 1,848 | 1,731 | 1,732 | -6.38% | 3,189,900 | 1764億5999万 | -2.37% | 93.02 | 5.65 |
| 02/15 | 2,000 | 2,036 | 1,838 | 1,850 | -0.54% | 5,789,800 | 1884億8209万 | +3.99% | 99.35 | 6.04 |
| 02/14 | 1,805 | 1,864 | 1,786 | 1,860 | +1.58% | 1,552,400 | 1895億92万 | +4.55% | 99.89 | 6.07 |
| 02/13 | 1,848 | 1,867 | 1,807 | 1,831 | +2.75% | 1,253,900 | 1865億4633万 | +2.98% | 98.33 | 5.98 |
| 02/09 | 1,745 | 1,799 | 1,745 | 1,782 | +2.53% | 878,500 | 1815億5410万 | +0.34% | 95.7 | 5.82 |
| 02/08 | 1,732 | 1,748 | 1,693 | 1,738 | +1.64% | 1,086,600 | 1770億7129万 | -2.36% | 93.34 | 5.67 |
| 02/07 | 1,725 | 1,731 | 1,705 | 1,710 | -1.84% | 746,400 | 1742億1858万 | -4.2% | 91.83 | 5.58 |
| 02/06 | 1,714 | 1,759 | 1,703 | 1,742 | -1.25% | 776,600 | 1774億7882万 | -2.68% | 93.55 | 5.69 |
| 02/05 | 1,749 | 1,787 | 1,714 | 1,764 | +2.62% | 724,100 | 1797億2022万 | -1.62% | 94.73 | 5.76 |
| 02/02 | 1,720 | 1,756 | 1,715 | 1,719 | +1.12% | 659,900 | 1751億3552万 | -4.23% | 92.32 | 5.61 |
| 02/01 | 1,706 | 1,716 | 1,680 | 1,700 | -3.24% | 1,027,500 | 1731億9976万 | -5.29% | 91.3 | 5.55 |
| 01/31 | 1,747 | 1,766 | 1,722 | 1,757 | -3.83% | 1,357,800 | 1790億705万 | -1.95% | 94.36 | 5.73 |
| 01/30 | 1,756 | 1,831 | 1,737 | 1,827 | +4.52% | 1,097,400 | 1861億3880万 | +2.12% | 98.12 | 5.96 |
| 01/29 | 1,806 | 1,810 | 1,746 | 1,748 | -2.73% | 878,700 | 1780億9011万 | -1.96% | 93.87 | 5.71 |
| 01/26 | 1,808 | 1,864 | 1,776 | 1,797 | -0.88% | 875,200 | 1830億8234万 | +0.9% | 96.51 | 5.87 |
| 01/25 | 1,814 | 1,823 | 1,765 | 1,813 | -0.49% | 861,300 | 1847億1245万 | +2.2% | 97.37 | 5.92 |
| 01/24 | 1,800 | 1,832 | 1,789 | 1,822 | +0.89% | 766,500 | 1856億2939万 | +3.11% | 97.85 | 5.95 |
| 01/23 | 1,821 | 1,830 | 1,772 | 1,806 | -0.06% | 927,500 | 1839億9928万 | +2.73% | 96.99 | 5.89 |
| 01/22 | 1,765 | 1,807 | 1,737 | 1,807 | +5.55% | 883,800 | 1840億5731万 | +3.43% | 97.04 | 5.9 |
| 01/19 | 1,701 | 1,737 | 1,683 | 1,712 | +2.15% | 955,500 | 1743億8081万 | -1.15% | 91.94 | 5.59 |
| 01/18 | 1,705 | 1,715 | 1,662 | 1,676 | -3.29% | 1,028,100 | 1707億1392万 | -2.78% | 90.01 | 5.47 |
| 01/17 | 1,770 | 1,782 | 1,713 | 1,733 | -3.24% | 1,157,600 | 1765億1982万 | +0.81% | 93.07 | 5.66 |
| 01/16 | 1,810 | 1,829 | 1,781 | 1,791 | -2.02% | 686,500 | 1824億2759万 | +4.55% | 96.18 | 5.84 |
| 01/15 | 1,849 | 1,855 | 1,792 | 1,828 | +0.72% | 955,400 | 1861億9633万 | +7.15% | 98.17 | 5.97 |
| 01/12 | 1,839 | 1,849 | 1,783 | 1,815 | -1.79% | 1,010,600 | 1848億7218万 | +6.95% | 97.47 | 5.92 |
| 01/11 | 1,886 | 1,886 | 1,833 | 1,848 | -0.7% | 761,200 | 1882億3349万 | +9.28% | 99.24 | 6.03 |
| 01/10 | 1,819 | 1,877 | 1,793 | 1,861 | +2.53% | 945,800 | 1895億5764万 | +10.71% | 99.94 | 6.07 |
| 01/09 | 1,830 | 1,846 | 1,770 | 1,815 | +0.95% | 921,600 | 1848億7218万 | +8.55% | 97.47 | 5.92 |
| 01/05 | 1,870 | 1,877 | 1,788 | 1,798 | -4.06% | 1,019,300 | 1831億4059万 | +7.92% | 96.56 | 5.87 |
| 01/04 | 1,776 | 1,892 | 1,765 | 1,874 | +1.3% | 941,700 | 1908億8180万 | +12.96% | 100.64 | 6.12 |
| 2023 | ||||||||||
| 12/29 | 1,845 | 1,856 | 1,815 | 1,850 | +0.16% | 672,300 | 1884億3720万 | +12.19% | 188.11 | 6.48 |
| 12/28 | 1,801 | 1,849 | 1,767 | 1,847 | +1.6% | 1,124,100 | 1881億3163万 | +12.42% | 187.81 | 6.47 |
| 12/27 | 1,838 | 1,868 | 1,811 | 1,818 | -0.05% | 1,408,800 | 1851億7775万 | +11.33% | 184.86 | 6.37 |
| 12/26 | 1,736 | 1,833 | 1,736 | 1,819 | +6.75% | 2,216,900 | 1852億7961万 | +11.87% | 184.96 | 6.37 |
| 12/25 | 1,750 | 1,757 | 1,694 | 1,704 | +3.65% | 591,600 | 1735億6594万 | +5.38% | 173.27 | 5.97 |
| 12/22 | 1,653 | 1,680 | 1,640 | 1,644 | -0.96% | 609,400 | 1674億5447万 | +2.11% | 167.16 | 5.76 |
| 12/21 | 1,630 | 1,685 | 1,618 | 1,660 | -1.89% | 997,800 | 1690億393万 | +3.23% | 168.71 | 5.81 |
| 12/20 | 1,724 | 1,773 | 1,690 | 1,692 | -0.06% | 1,421,900 | 1722億6183万 | +5.16% | 171.96 | 5.92 |
| 12/19 | 1,643 | 1,706 | 1,623 | 1,693 | +4.25% | 1,027,600 | 1723億6364万 | +5.55% | 172.07 | 5.92 |
| 12/18 | 1,619 | 1,651 | 1,587 | 1,624 | -0.18% | 731,300 | 1653億3878万 | +1.63% | 165.05 | 5.68 |
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 | |
| 2021年 12月期 | 2,559 4/5 | 1,157 11/8 11/5 | 16,334,500 4/1 | 2555億7370万 | 1168億8891万 | +35.6% 11/22 | -27.99% 5/17 |
| 2022年 12月期 | 1,731 11/16 | 695 5/12 | 4,016,100 11/15 | 1755億8696万 | 703億4848万 | +37.55% 8/17 | -25.13% 5/12 |
| 2023年 12月期 | 2,175 2/14 | 1,157 10/31 | 8,567,000 1/30 | 2209億775万 | 1177億4920万 | +33.33% 6/19 | -18.59% 10/30 |
| 最新 | 1,341 2024/5/17 | 1,188,700 | 1367億6065万 | -0.67% 1,350 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 36%（1.36倍）
- 2024/05/17 vs 2023/12/29
- -28%（0.72倍）
- 過去安値
695円（2022/05/12） - 93%（1.93倍）
1,341円（5/17）