株価チャート
株価
5/16
- 前日 (5/15)
- 1,347
- 始値
- 1,351
- 高値
- 1,405
- 安値
- 1,305
- 終値 +2.38%
- 1,379
- 出来高 -68.11%
- 576,500
乖離率
- 株価（5日）
移動平均値 - +10.94%
1,243 - 株価（25日）
移動平均値 - +21.28%
1,137 - 出来高（5日）
移動平均値 - +0.13%
575,740
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 1,351 | 1,405 | 1,305 | 1,379 | +2.38% | 576,500 | 265億9422万 | +21.28% | 12.5 | 1.28 |
| 05/15 | 1,383 | 1,432 | 1,319 | 1,347 | +14.83% | 1,807,700 | 259億7709万 | +19.73% | 12.21 | 1.25 |
| 05/14 | 1,152 | 1,183 | 1,143 | 1,173 | +1.65% | 239,100 | 226億2148万 | +5.2% | 10.63 | 1.09 |
| 05/13 | 1,180 | 1,192 | 1,148 | 1,154 | -0.69% | 174,000 | 222億5506万 | +3.78% | 10.46 | 1.07 |
| 05/10 | 1,166 | 1,174 | 1,154 | 1,162 | -0.34% | 81,400 | 224億934万 | +4.68% | 10.53 | 1.08 |
| 05/09 | 1,156 | 1,176 | 1,154 | 1,166 | +0.52% | 69,500 | 224億8648万 | +5.23% | 10.57 | 1.08 |
| 05/08 | 1,160 | 1,182 | 1,150 | 1,160 | -1.19% | 77,100 | 223億7077万 | +4.79% | 10.51 | 1.07 |
| 05/07 | 1,172 | 1,188 | 1,160 | 1,174 | +2.09% | 149,900 | 226億4076万 | +6.15% | 10.64 | 1.09 |
| 05/02 | 1,140 | 1,151 | 1,126 | 1,150 | -0.69% | 90,000 | 221億7792万 | +4.17% | 10.42 | 1.06 |
| 05/01 | 1,116 | 1,165 | 1,116 | 1,158 | +4.51% | 161,500 | 223億3220万 | +4.89% | 10.49 | 1.07 |
| 04/30 | 1,083 | 1,109 | 1,083 | 1,108 | +2.4% | 67,700 | 213億6794万 | +0.45% | 10.04 | 1.03 |
| 04/26 | 1,068 | 1,086 | 1,058 | 1,082 | +0.74% | 113,900 | 208億6653万 | -1.99% | 9.81 | 1 |
| 04/25 | 1,075 | 1,085 | 1,073 | 1,074 | -0.74% | 99,300 | 206億9646万 | -2.89% | 9.73 | 0.99 |
| 04/24 | 1,075 | 1,086 | 1,072 | 1,082 | +1.5% | 72,500 | 208億5062万 | -2.52% | 9.81 | 1 |
| 04/23 | 1,084 | 1,088 | 1,063 | 1,066 | -1.66% | 68,000 | 205億4229万 | -4.05% | 9.66 | 0.99 |
| 04/22 | 1,077 | 1,093 | 1,077 | 1,084 | +1.5% | 227,000 | 208億8916万 | -2.61% | 9.82 | 1 |
| 04/19 | 1,094 | 1,098 | 1,062 | 1,068 | -3.35% | 103,800 | 205億8083万 | -4.04% | 9.68 | 0.99 |
| 04/18 | 1,089 | 1,118 | 1,087 | 1,105 | +1.38% | 73,200 | 212億9384万 | -0.81% | 10.01 | 1.02 |
| 04/17 | 1,095 | 1,106 | 1,073 | 1,090 | -0.64% | 86,900 | 210億478万 | -2.15% | 9.88 | 1.01 |
| 04/16 | 1,098 | 1,102 | 1,089 | 1,097 | -1.08% | 79,800 | 211億3968万 | -1.61% | 9.94 | 1.02 |
| 04/15 | 1,109 | 1,112 | 1,103 | 1,109 | -0.36% | 28,800 | 213億7092万 | -0.63% | 10.05 | 1.03 |
| 04/12 | 1,127 | 1,133 | 1,113 | 1,113 | -0.36% | 51,600 | 214億4800万 | -0.36% | 10.09 | 1.03 |
| 04/11 | 1,098 | 1,125 | 1,097 | 1,117 | +0.9% | 39,800 | 215億2509万 | -0.09% | 10.12 | 1.03 |
| 04/10 | 1,116 | 1,126 | 1,107 | 1,107 | +0.82% | 69,200 | 213億3238万 | -0.98% | 10.03 | 1.02 |
| 04/09 | 1,090 | 1,105 | 1,083 | 1,098 | +0.73% | 49,700 | 211億5895万 | -1.88% | 9.95 | 1.02 |
| 04/08 | 1,102 | 1,109 | 1,083 | 1,090 | +1.02% | 59,300 | 210億478万 | -2.59% | 9.88 | 1.01 |
| 04/05 | 1,080 | 1,090 | 1,072 | 1,079 | -1.73% | 108,200 | 207億9281万 | -3.66% | 9.78 | 1 |
| 04/04 | 1,122 | 1,122 | 1,098 | 1,098 | -0.54% | 51,400 | 211億5895万 | -2.14% | 9.95 | 1.02 |
| 04/03 | 1,105 | 1,124 | 1,095 | 1,104 | -0.72% | 89,500 | 212億7457万 | -1.6% | 10 | 1.02 |
| 04/02 | 1,138 | 1,141 | 1,103 | 1,112 | -2.28% | 122,000 | 214億2873万 | -0.98% | 10.08 | 1.03 |
| 04/01 | 1,149 | 1,155 | 1,136 | 1,138 | -0.26% | 104,900 | 219億2976万 | +1.16% | 10.31 | 1.05 |
| 03/29 | 1,146 | 1,150 | 1,134 | 1,141 | +0.53% | 70,500 | 219億8758万 | +1.33% | 10.34 | 1.06 |
| 03/28 | 1,142 | 1,157 | 1,128 | 1,135 | -0.79% | 80,900 | 218億7195万 | +0.71% | 10.29 | 1.05 |
| 03/27 | 1,127 | 1,148 | 1,121 | 1,144 | +1.78% | 98,500 | 220億4539万 | +1.24% | 10.37 | 1.06 |
| 03/26 | 1,129 | 1,133 | 1,121 | 1,124 | -0.62% | 51,600 | 216億5998万 | -0.71% | 10.19 | 1.04 |
| 03/25 | 1,141 | 1,149 | 1,126 | 1,131 | -1.74% | 84,400 | 217億9487万 | -0.44% | 10.25 | 1.05 |
| 03/22 | 1,156 | 1,160 | 1,141 | 1,151 | -0.35% | 66,300 | 221億8028万 | +1.23% | 10.43 | 1.06 |
| 03/21 | 1,137 | 1,166 | 1,130 | 1,155 | +2.94% | 186,100 | 222億5736万 | +1.58% | 10.47 | 1.07 |
| 03/19 | 1,113 | 1,132 | 1,108 | 1,122 | +1.45% | 79,600 | 216億2144万 | -2.35% | 10.17 | 1.04 |
| 03/18 | 1,110 | 1,114 | 1,093 | 1,106 | +1.37% | 84,800 | 213億1311万 | -4.74% | 10.02 | 1.02 |
| 03/15 | 1,092 | 1,102 | 1,088 | 1,091 | -1.27% | 84,000 | 210億2405万 | -6.99% | 9.89 | 1.01 |
| 03/14 | 1,096 | 1,109 | 1,089 | 1,105 | +0.73% | 84,000 | 212億9384万 | -6.91% | 10.01 | 1.02 |
| 03/13 | 1,124 | 1,128 | 1,088 | 1,097 | -1.88% | 77,900 | 211億3968万 | -8.51% | 9.94 | 1.01 |
| 03/12 | 1,092 | 1,124 | 1,081 | 1,118 | +0.72% | 81,100 | 215億4436万 | -7.6% | 10.13 | 1.03 |
| 03/11 | 1,112 | 1,119 | 1,095 | 1,110 | -2.8% | 127,300 | 213億9019万 | -9.02% | 10.06 | 1.03 |
| 03/08 | 1,106 | 1,153 | 1,102 | 1,142 | +1.51% | 132,200 | 220億685万 | -7.15% | 10.35 | 1.06 |
| 03/07 | 1,149 | 1,156 | 1,122 | 1,125 | -0.97% | 112,400 | 216億7925万 | -9.35% | 10.2 | 1.04 |
| 03/06 | 1,108 | 1,147 | 1,095 | 1,136 | +1.88% | 125,900 | 218億9122万 | -9.27% | 10.29 | 1.05 |
| 03/05 | 1,112 | 1,130 | 1,101 | 1,115 | +0.54% | 98,700 | 214億8654万 | -11.72% | 10.1 | 1.03 |
| 03/04 | 1,111 | 1,121 | 1,078 | 1,109 | -0.09% | 208,000 | 213億7092万 | -12.95% | 10.05 | 1.03 |
| 03/01 | 1,111 | 1,128 | 1,095 | 1,110 | -1.07% | 160,200 | 213億9019万 | -13.75% | 10.06 | 1.03 |
| 02/29 | 1,094 | 1,131 | 1,086 | 1,122 | +1.26% | 183,000 | 216億2144万 | -13.49% | 10.17 | 1.04 |
| 02/28 | 1,120 | 1,129 | 1,095 | 1,108 | -2.03% | 234,200 | 213億5165万 | -15.29% | 10.04 | 1.02 |
| 02/27 | 1,155 | 1,172 | 1,130 | 1,131 | -1.91% | 135,500 | 217億9487万 | -14.32% | 10.25 | 1.05 |
| 02/26 | 1,178 | 1,178 | 1,153 | 1,153 | -1.11% | 149,200 | 222億1882万 | -13.31% | 10.45 | 1.07 |
| 02/22 | 1,205 | 1,218 | 1,165 | 1,166 | -0.93% | 167,400 | 224億6934万 | -12.92% | 10.57 | 1.08 |
| 02/21 | 1,185 | 1,194 | 1,172 | 1,177 | -1.51% | 117,200 | 226億8131万 | -12.69% | 10.67 | 1.09 |
| 02/20 | 1,205 | 1,213 | 1,172 | 1,195 | -1.16% | 213,200 | 230億2818万 | -11.81% | 10.83 | 1.1 |
| 02/19 | 1,235 | 1,263 | 1,197 | 1,209 | 0% | 236,500 | 232億9797万 | -11.04% | 10.96 | 1.12 |
| 02/16 | 1,154 | 1,220 | 1,136 | 1,209 | +4.86% | 419,400 | 232億9797万 | -11.17% | 10.96 | 1.12 |
| 02/15 | 1,166 | 1,189 | 1,122 | 1,153 | -0.69% | 464,000 | 222億1882万 | -15.47% | 10.45 | 1.07 |
| 02/14 | 1,155 | 1,208 | 1,155 | 1,161 | -20.21% | 1,425,300 | 223億7299万 | -15.19% | 10.52 | 1.07 |
| 02/13 | 1,443 | 1,473 | 1,427 | 1,455 | +2.18% | 248,000 | 280億3850万 | +5.9% | 13.19 | 1.35 |
| 02/09 | 1,418 | 1,438 | 1,400 | 1,424 | +1.14% | 117,700 | 274億4111万 | +4.25% | 12.9 | 1.32 |
| 02/08 | 1,415 | 1,421 | 1,397 | 1,408 | -1.47% | 92,200 | 271億3279万 | +3.53% | 12.76 | 1.3 |
| 02/07 | 1,404 | 1,458 | 1,397 | 1,429 | +1.78% | 193,500 | 275億3747万 | +5.46% | 12.95 | 1.32 |
| 02/06 | 1,395 | 1,422 | 1,390 | 1,404 | +1.15% | 160,900 | 270億5570万 | +4.15% | 12.72 | 1.3 |
| 02/05 | 1,373 | 1,398 | 1,369 | 1,388 | +1.83% | 114,100 | 267億4738万 | +3.66% | 12.58 | 1.28 |
| 02/02 | 1,382 | 1,382 | 1,345 | 1,363 | -0.37% | 98,600 | 262億6562万 | +2.48% | 12.35 | 1.26 |
| 02/01 | 1,387 | 1,398 | 1,366 | 1,368 | -3.05% | 91,400 | 263億6197万 | +3.48% | 12.4 | 1.26 |
| 01/31 | 1,375 | 1,412 | 1,366 | 1,411 | +1.36% | 87,800 | 271億9060万 | +7.22% | 12.79 | 1.3 |
| 01/30 | 1,417 | 1,425 | 1,386 | 1,392 | -1.63% | 76,300 | 268億2446万 | +6.5% | 12.61 | 1.29 |
| 01/29 | 1,392 | 1,426 | 1,378 | 1,415 | +1.43% | 88,800 | 272億6768万 | +8.85% | 12.82 | 1.31 |
| 01/26 | 1,420 | 1,431 | 1,392 | 1,395 | -1.62% | 118,700 | 268億8227万 | +8.06% | 12.64 | 1.29 |
| 01/25 | 1,365 | 1,423 | 1,350 | 1,418 | +3.2% | 164,300 | 273億2549万 | +10.44% | 12.85 | 1.31 |
| 01/24 | 1,395 | 1,395 | 1,361 | 1,374 | -1.79% | 85,000 | 264億7759万 | +7.68% | 12.45 | 1.27 |
| 01/23 | 1,409 | 1,420 | 1,380 | 1,399 | -0.07% | 108,500 | 269億5935万 | +10.16% | 12.68 | 1.29 |
| 01/22 | 1,398 | 1,424 | 1,371 | 1,400 | +1.23% | 136,700 | 269億7862万 | +10.85% | 12.69 | 1.29 |
| 01/19 | 1,387 | 1,387 | 1,347 | 1,383 | -0.07% | 182,500 | 266億5102万 | +10.11% | 12.53 | 1.28 |
| 01/18 | 1,373 | 1,419 | 1,369 | 1,384 | +0.44% | 153,900 | 266億7030万 | +10.72% | 12.54 | 1.28 |
| 01/17 | 1,366 | 1,423 | 1,347 | 1,378 | +1.1% | 345,300 | 265億5467万 | +10.86% | 12.49 | 1.27 |
| 01/16 | 1,309 | 1,384 | 1,303 | 1,363 | +5.66% | 340,100 | 262億6562万 | +10.19% | 12.35 | 1.26 |
| 01/15 | 1,289 | 1,292 | 1,266 | 1,290 | +2.06% | 125,400 | 248億5887万 | +4.62% | 11.69 | 1.19 |
| 01/12 | 1,285 | 1,293 | 1,250 | 1,264 | -1.71% | 158,500 | 243億5784万 | +2.6% | 11.45 | 1.17 |
| 01/11 | 1,306 | 1,311 | 1,284 | 1,286 | +0.78% | 134,200 | 247億8179万 | +4.21% | 11.65 | 1.19 |
| 01/10 | 1,280 | 1,292 | 1,263 | 1,276 | -1.24% | 139,900 | 245億8909万 | +3.32% | 11.56 | 1.18 |
| 01/09 | 1,276 | 1,327 | 1,275 | 1,292 | +3.36% | 224,100 | 248億9741万 | +4.28% | 11.71 | 1.19 |
| 01/05 | 1,265 | 1,277 | 1,247 | 1,250 | -1.57% | 114,200 | 240億8806万 | +0.97% | 11.33 | 1.16 |
| 01/04 | 1,263 | 1,294 | 1,231 | 1,270 | -0.78% | 160,300 | 244億7346万 | +2.42% | 11.51 | 1.17 |
| 2023 | ||||||||||
| 12/29 | 1,235 | 1,300 | 1,225 | 1,280 | +2.73% | 167,200 | 246億6617万 | +3.06% | 12.44 | 1.21 |
| 12/28 | 1,160 | 1,249 | 1,160 | 1,246 | +5.77% | 175,100 | 240億1097万 | +0.32% | 12.11 | 1.18 |
| 12/27 | 1,169 | 1,181 | 1,157 | 1,178 | +1.03% | 204,200 | 227億58万 | -5.38% | 11.45 | 1.12 |
| 12/26 | 1,166 | 1,178 | 1,156 | 1,166 | -0.85% | 192,600 | 224億6934万 | -6.87% | 11.33 | 1.1 |
| 12/25 | 1,206 | 1,206 | 1,175 | 1,176 | -2.16% | 121,400 | 226億6204万 | -6.52% | 11.43 | 1.11 |
| 12/22 | 1,195 | 1,206 | 1,186 | 1,202 | +0.75% | 122,100 | 231億6307万 | -4.75% | 11.68 | 1.14 |
| 12/21 | 1,203 | 1,211 | 1,193 | 1,193 | -1.57% | 124,200 | 229億8964万 | -5.54% | 11.59 | 1.13 |
| 12/20 | 1,225 | 1,239 | 1,211 | 1,212 | +0.75% | 155,700 | 233億5578万 | -4.27% | 11.78 | 1.15 |
| 12/19 | 1,217 | 1,228 | 1,201 | 1,203 | -0.99% | 129,900 | 231億8234万 | -5.05% | 11.69 | 1.14 |
| 12/18 | 1,196 | 1,224 | 1,192 | 1,215 | -0.74% | 99,800 | 234億1359万 | -4.78% | 11.81 | 1.15 |
| 12/15 | 1,220 | 1,235 | 1,213 | 1,224 | +1.32% | 124,700 | 235億8702万 | -4.67% | 11.89 | 1.16 |
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 | |
| 2019年 12月期 | 1,029 2,057 12/30 | 396 791 11/1 | 9,881,400 4,940,700 10/30 | 158億7469万 | 58億6922万 | +85.33% 1/9 | -11.23% 1/30 |
| 2020年 12月期 | 1,484 2,967 1/9 | 445 890 4/6 | 4,144,000 2,072,000 1/9 | 228億9752万 | 68億6848万 | +41.31% 12/7 | -39.57% 3/9 |
| 2021年 12月期 | 3,370 6,740 11/19 | 913 1,826 2/19 | 1,370,200 685,100 8/17 | 593億6548万 | 160億6971万 | +33% 11/16 | -15.49% 5/17 |
| 2022年 12月期 | 3,150 6,300 1/13 | 1,483 2,965 12/23 | 3,647,600 1,823,800 11/30 | 605億7976万 | 285億4913万 | +21.44% 4/4 | -20.26% 6/20 |
| 2023年 12月期 | 1,696 3/8 | 976 8/9 | 1,057,700 5/16 | 326億6059万 | 188億795万 | +15.34% 9/6 | -23.41% 5/15 |
| 最新 | 1,379 2024/5/16 | 576,500 | 265億9422万 | +21.28% 1,137 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 4%（1.04倍）
- 2021/12/30 vs 2020/12/30
- 184%（2.84倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/05/16 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
396円（2019/11/01） - 249%（3.49倍）
1,379円（5/16）