株価チャート
株価
5/17
- 前日 (5/16)
- 494
- 始値
- 495
- 高値
- 500
- 安値
- 490
- 終値 -0.81%
- 490
- 出来高 -75.68%
- 1,800
乖離率
- 株価（5日）
移動平均値 - -2%
500 - 株価（25日）
移動平均値 - -4.11%
511 - 出来高（5日）
移動平均値 - -62.81%
4,840
2023/12/15～2024/05/17
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 | 495 | 500 | 490 | 490 | -0.81% | 1,800 | 10億1952万 | -4.11% | - | 3.01 |
| 05/16 | 499 | 499 | 490 | 494 | -1.79% | 7,400 | 10億2784万 | -3.7% | - | 3.03 |
| 05/15 | 505 | 510 | 503 | 503 | -0.59% | 1,200 | 10億4656万 | -2.14% | - | 3.09 |
| 05/14 | 508 | 509 | 503 | 506 | -0.39% | 6,000 | 10億5281万 | -1.75% | - | 3.1 |
| 05/13 | 504 | 508 | 501 | 508 | +0.79% | 7,800 | 10億5697万 | -1.36% | - | 3.12 |
| 05/10 | 505 | 506 | 504 | 504 | -0.4% | 4,100 | 10億4865万 | -2.14% | - | 3.09 |
| 05/09 | 513 | 515 | 506 | 506 | -1.56% | 2,000 | 10億5281万 | -1.75% | - | 3.1 |
| 05/08 | 505 | 514 | 505 | 514 | -0.19% | 700 | 10億6945万 | -0.39% | - | 3.15 |
| 05/07 | 506 | 515 | 506 | 515 | +0.98% | 6,500 | 10億7153万 | -0.19% | - | 3.16 |
| 05/02 | 508 | 514 | 505 | 510 | +0.39% | 4,500 | 10億6113万 | -1.16% | - | 3.13 |
| 05/01 | 510 | 510 | 508 | 508 | -0.39% | 1,600 | 10億5697万 | -1.74% | - | 3.12 |
| 04/30 | 508 | 519 | 508 | 510 | +0.99% | 2,100 | 10億6113万 | -1.35% | - | 3.13 |
| 04/26 | 510 | 510 | 505 | 505 | -0.59% | 1,100 | 10億5073万 | -2.51% | - | 3.1 |
| 04/25 | 512 | 512 | 508 | 508 | -0.2% | 2,200 | 10億5697万 | -2.12% | - | 3.12 |
| 04/24 | 510 | 511 | 509 | 509 | -0.39% | 2,900 | 10億5905万 | -1.93% | - | 3.12 |
| 04/23 | 510 | 511 | 510 | 511 | +0.2% | 400 | 10億6321万 | -1.73% | - | 3.13 |
| 04/19 | 514 | 514 | 510 | 510 | -0.58% | 1,200 | 10億6113万 | -1.92% | - | 3.13 |
| 04/18 | 513 | 515 | 513 | 513 | -1.35% | 1,500 | 10億6737万 | -1.35% | - | 3.15 |
| 04/17 | 512 | 520 | 512 | 520 | +0.39% | 500 | 10億8194万 | 0% | - | 3.19 |
| 04/16 | 514 | 518 | 511 | 518 | +0.19% | 500 | 10億7777万 | -0.38% | - | 3.18 |
| 04/15 | 517 | 517 | 517 | 517 | 0% | 100 | 10億7569万 | -0.58% | - | 3.17 |
| 04/12 | 525 | 525 | 517 | 517 | -0.19% | 2,000 | 10億7569万 | -0.58% | - | 3.17 |
| 04/11 | 522 | 522 | 518 | 518 | -2.63% | 3,000 | 10億7777万 | -0.38% | - | 3.18 |
| 04/10 | 526 | 532 | 523 | 532 | 0% | 1,700 | 11億690万 | +2.5% | - | 3.26 |
| 04/09 | 536 | 536 | 524 | 532 | +0.38% | 1,900 | 11億446万 | +2.5% | - | 3.26 |
| 04/08 | 534 | 534 | 530 | 530 | +1.92% | 600 | 11億274万 | +2.32% | - | 3.25 |
| 04/05 | 519 | 536 | 519 | 520 | -0.38% | 6,900 | 10億8194万 | +0.58% | - | 3.19 |
| 04/04 | 519 | 524 | 518 | 522 | +1.95% | 5,300 | 10億8610万 | +1.16% | - | 3.2 |
| 04/03 | 521 | 523 | 511 | 512 | -0.39% | 2,300 | 10億6529万 | -0.58% | - | 3.14 |
| 04/02 | 512 | 514 | 512 | 514 | -0.19% | 1,200 | 10億6945万 | 0% | - | 3.15 |
| 04/01 | 519 | 519 | 515 | 515 | -0.39% | 3,300 | 10億7153万 | +0.39% | - | 3.16 |
| 03/29 | 520 | 522 | 517 | 517 | -0.77% | 2,400 | 10億7569万 | +0.98% | - | 3.17 |
| 03/28 | 520 | 521 | 520 | 521 | 0% | 200 | 10億8402万 | +1.96% | - | 3.2 |
| 03/27 | 518 | 535 | 518 | 521 | +0.77% | 1,200 | 10億8402万 | +2.16% | - | 3.2 |
| 03/26 | 522 | 523 | 517 | 517 | -0.96% | 2,200 | 10億7569万 | +1.37% | - | 3.17 |
| 03/25 | 530 | 530 | 522 | 522 | +0.38% | 1,000 | 10億8610万 | +2.55% | - | 3.2 |
| 03/22 | 522 | 522 | 520 | 520 | -2.26% | 2,200 | 10億8194万 | +2.56% | - | 3.19 |
| 03/21 | 524 | 544 | 524 | 532 | +1.53% | 8,000 | 11億446万 | +5.14% | - | 3.26 |
| 03/19 | 525 | 525 | 513 | 524 | -0.19% | 2,700 | 10億8785万 | +3.76% | - | 3.21 |
| 03/18 | 519 | 526 | 514 | 525 | +2.54% | 4,800 | 10億8992万 | +4.17% | - | 3.21 |
| 03/15 | 508 | 518 | 508 | 512 | +0.2% | 1,900 | 10億6294万 | +1.79% | - | 3.13 |
| 03/14 | 516 | 516 | 511 | 511 | -1.16% | 700 | 10億6086万 | +1.79% | - | 3.13 |
| 03/13 | 517 | 525 | 511 | 517 | +0.39% | 3,600 | 10億7332万 | +2.99% | - | 3.16 |
| 03/12 | 510 | 515 | 507 | 515 | +0.98% | 4,400 | 10億6916万 | +2.59% | - | 3.15 |
| 03/11 | 510 | 522 | 504 | 510 | -0.39% | 7,900 | 10億5878万 | +1.8% | - | 3.12 |
| 03/08 | 510 | 518 | 508 | 512 | -1.54% | 7,400 | 10億6294万 | +2.2% | - | 3.13 |
| 03/07 | 515 | 520 | 508 | 520 | +1.56% | 3,800 | 10億7954万 | +4% | - | 3.18 |
| 03/06 | 511 | 520 | 511 | 512 | 0% | 4,200 | 10億6294万 | +2.81% | - | 3.13 |
| 03/05 | 518 | 523 | 511 | 512 | -0.58% | 1,900 | 10億6294万 | +3.02% | - | 3.13 |
| 03/04 | 526 | 526 | 506 | 515 | +1.78% | 6,500 | 10億6916万 | +3.83% | - | 3.15 |
| 03/01 | 495 | 525 | 495 | 506 | +2.43% | 12,300 | 10億5048万 | +2.22% | - | 3.1 |
| 02/29 | 500 | 502 | 494 | 494 | +0.41% | 3,200 | 10億2557万 | 0% | - | 3.02 |
| 02/28 | 498 | 498 | 490 | 492 | +0.61% | 1,900 | 10億2141万 | -0.2% | - | 3.01 |
| 02/27 | 487 | 495 | 486 | 489 | +0.41% | 2,800 | 10億1519万 | -0.81% | - | 2.99 |
| 02/26 | 491 | 498 | 486 | 487 | -0.2% | 1,500 | 10億1103万 | -1.02% | - | 2.98 |
| 02/22 | 492 | 498 | 486 | 488 | -1.81% | 5,200 | 10億1311万 | -0.81% | - | 2.99 |
| 02/21 | 502 | 502 | 497 | 497 | -0.8% | 2,700 | 10億3179万 | +1.02% | - | 3.04 |
| 02/20 | 500 | 508 | 500 | 501 | -1.96% | 10,800 | 10億4010万 | +2.04% | - | 3.07 |
| 02/19 | 496 | 513 | 496 | 511 | +3.02% | 3,900 | 10億6086万 | +4.07% | - | 3.13 |
| 02/16 | 481 | 502 | 481 | 496 | +2.48% | 8,700 | 10億2972万 | +1.22% | - | 3.04 |
| 02/15 | 484 | 498 | 483 | 484 | -1.22% | 3,600 | 10億481万 | -1.22% | - | 2.96 |
| 02/14 | 489 | 493 | 482 | 490 | -1.21% | 5,300 | 10億1726万 | 0% | - | 3 |
| 02/13 | 503 | 508 | 494 | 496 | -1% | 6,900 | 10億2972万 | +1.02% | - | 3.04 |
| 02/09 | 502 | 509 | 501 | 501 | -0.2% | 3,600 | 10億4010万 | +2.04% | - | 3.07 |
| 02/08 | 504 | 510 | 502 | 502 | -0.2% | 2,800 | 10億4217万 | +2.24% | - | 3.07 |
| 02/07 | 507 | 507 | 503 | 503 | -0.79% | 3,200 | 10億4425万 | +2.44% | - | 3.08 |
| 02/06 | 524 | 524 | 502 | 507 | -1.74% | 3,900 | 10億5255万 | +3.47% | - | 3.1 |
| 02/05 | 499 | 543 | 494 | 516 | +4.45% | 28,700 | 10億7124万 | +5.52% | - | 3.16 |
| 02/02 | 494 | 494 | 486 | 494 | 0% | 1,600 | 10億2557万 | +1.44% | - | 3.02 |
| 02/01 | 492 | 494 | 486 | 494 | +0.61% | 7,000 | 10億2557万 | +1.44% | - | 3.02 |
| 01/31 | 487 | 492 | 483 | 491 | +2.29% | 7,700 | 10億1934万 | +1.03% | - | 3 |
| 01/30 | 487 | 487 | 480 | 480 | -1.44% | 12,700 | 9億9650万 | -1.23% | - | 2.94 |
| 01/29 | 488 | 496 | 486 | 487 | 0% | 5,300 | 10億1103万 | 0% | - | 2.98 |
| 01/26 | 484 | 488 | 484 | 487 | +1.46% | 1,600 | 10億1103万 | -0.61% | - | 2.98 |
| 01/25 | 481 | 483 | 480 | 480 | 0% | 1,700 | 9億9650万 | -2.83% | - | 2.94 |
| 01/24 | 480 | 486 | 473 | 480 | -0.41% | 7,900 | 9億9650万 | -4.19% | - | 2.94 |
| 01/23 | 478 | 485 | 478 | 482 | +0.84% | 1,000 | 10億65万 | -4.17% | - | 2.95 |
| 01/22 | 476 | 485 | 474 | 478 | +0.63% | 1,700 | 9億9235万 | -5.35% | - | 2.93 |
| 01/19 | 480 | 484 | 475 | 475 | -1.04% | 7,000 | 9億8612万 | -6.31% | - | 2.91 |
| 01/18 | 486 | 486 | 480 | 480 | -0.83% | 3,800 | 9億9650万 | -5.88% | - | 2.94 |
| 01/17 | 475 | 489 | 473 | 484 | +0.21% | 9,200 | 10億481万 | -5.65% | - | 2.96 |
| 01/16 | 487 | 489 | 481 | 483 | -0.82% | 2,500 | 10億273万 | -6.4% | - | 2.96 |
| 01/15 | 493 | 493 | 485 | 487 | -1.02% | 7,600 | 10億1103万 | -5.98% | - | 2.98 |
| 01/12 | 495 | 495 | 491 | 492 | -0.4% | 4,100 | 10億2141万 | -5.57% | - | 3.01 |
| 01/11 | 494 | 502 | 494 | 494 | 0% | 1,900 | 10億2557万 | -5.73% | - | 3.02 |
| 01/10 | 501 | 505 | 492 | 494 | -1.2% | 6,100 | 10億2557万 | -6.26% | - | 3.02 |
| 01/09 | 503 | 509 | 500 | 500 | -0.6% | 4,100 | 10億3802万 | -5.66% | - | 3.06 |
| 01/05 | 499 | 507 | 493 | 503 | +0.8% | 8,400 | 10億4425万 | -5.63% | - | 3.08 |
| 01/04 | 494 | 503 | 489 | 499 | +1.01% | 10,000 | 10億3595万 | -6.9% | - | 3.05 |
| 2023 | ||||||||||
| 12/29 | 482 | 494 | 482 | 494 | +1.02% | 6,600 | 10億2557万 | -8.35% | - | 2.42 |
| 12/28 | 474 | 494 | 474 | 489 | +3.16% | 19,200 | 10億1519万 | -9.78% | - | 2.4 |
| 12/27 | 468 | 483 | 468 | 474 | +1.72% | 22,000 | 9億8405万 | -13.19% | - | 2.32 |
| 12/26 | 490 | 504 | 466 | 466 | -4.9% | 87,800 | 9億6744万 | -15.43% | - | 2.28 |
| 12/25 | 481 | 530 | 477 | 490 | +1.45% | 119,100 | 10億1726万 | -11.71% | - | 2.4 |
| 12/22 | 490 | 501 | 483 | 483 | -1.43% | 44,800 | 10億273万 | -13.6% | - | 2.37 |
| 12/21 | 493 | 500 | 488 | 490 | -3.35% | 51,600 | 10億1726万 | -12.81% | - | 2.4 |
| 12/20 | 561 | 622 | 498 | 507 | -9.46% | 675,300 | 10億5255万 | -10.42% | - | 2.49 |
| 12/19 | 628 | 642 | 554 | 560 | -6.35% | 257,400 | 11億6259万 | -1.58% | - | 2.75 |
| 12/18 | 644 | 734 | 586 | 598 | -5.68% | 2,382,500 | 12億4148万 | +4.91% | - | 2.93 |
| 12/15 | 539 | 634 | 533 | 634 | +18.73% | 624,100 | 13億1621万 | +11.42% | - | 3.11 |
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 | 6,400 12/22 | 5,100 12/22 | 642,000 12/22 | 129億3667万 | 103億891万 | - | -24.91% 1/28 |
| 2022年 12月期 | 5,530 1/4 | 933 12/26 | 123,800 11/14 | 111億7809万 | 19億3453万 | +37.38% 3/31 | -32.4% 11/21 |
| 2023年 12月期 | 1,124 1/27 | 466 12/26 | 2,382,500 12/18 | 23億3067万 | 9億6744万 | +11.38% 12/15 | -22.79% 8/18 |
| 最新 | 490 2024/5/17 | 1,800 | 10億1952万 | -4.11% 511 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -82%（0.18倍）
- 2023/12/29 vs 2022/12/30
- -51%（0.49倍）
- 2024/05/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
466円（2023/12/26） - 5%（1.05倍）
490円（5/17）