株価チャート
株価
5/17
- 前日 (5/16)
- 2,456
- 始値
- 2,520
- 高値
- 2,590
- 安値
- 2,370
- 終値 -1.26%
- 2,425
- 出来高 -13.75%
- 313,000
乖離率
- 株価（5日）
移動平均値 - -0.86%
2,446 - 株価（25日）
移動平均値 - +26.57%
1,916 - 出来高（5日）
移動平均値 - -53.4%
671,740
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 | 2,520 | 2,590 | 2,370 | 2,425 | -1.26% | 313,000 | 115億1370万 | +26.57% | 50.06 | 9.38 |
| 05/16 | 2,582 | 2,726 | 2,400 | 2,456 | -7.74% | 362,900 | 116億6089万 | +30.92% | 50.7 | 9.5 |
| 05/15 | 2,794 | 2,916 | 2,561 | 2,662 | +9.73% | 1,832,800 | 126億3896万 | +45.23% | 54.95 | 10.3 |
| 05/14 | 2,282 | 2,440 | 2,240 | 2,426 | +7.35% | 427,600 | 115億1845万 | +36.14% | 50.08 | 9.39 |
| 05/13 | 2,305 | 2,369 | 2,218 | 2,260 | +2.49% | 422,400 | 107億3029万 | +29.89% | 46.65 | 8.75 |
| 05/10 | 2,317 | 2,495 | 2,160 | 2,205 | +0.23% | 896,400 | 104億6916万 | +29.33% | 45.52 | 8.53 |
| 05/09 | 2,299 | 2,600 | 2,071 | 2,200 | +0.05% | 3,470,300 | 104億4542万 | +31.58% | 45.41 | 8.51 |
| 05/08 | 2,649 | 3,105 | 2,199 | 2,199 | -18.53% | 3,358,200 | 104億4067万 | +34.09% | 45.39 | 8.51 |
| 05/07 | 2,227 | 2,705 | 2,227 | 2,699 | +22.4% | 2,043,600 | 128億1463万 | +67.64% | 55.72 | 10.44 |
| 05/02 | 2,020 | 2,350 | 1,954 | 2,205 | +9.16% | 587,300 | 104億6916万 | +41.44% | 45.52 | 8.53 |
| 05/01 | 1,920 | 2,149 | 1,904 | 2,020 | +5.65% | 614,100 | 95億9079万 | +32.2% | 41.7 | 7.82 |
| 04/30 | 1,769 | 1,929 | 1,768 | 1,912 | +7.42% | 220,300 | 90億7802万 | +27.04% | 39.47 | 7.4 |
| 04/26 | 1,842 | 1,867 | 1,771 | 1,780 | -5.07% | 162,700 | 84億5129万 | +19.78% | 36.74 | 6.89 |
| 04/25 | 1,910 | 1,930 | 1,831 | 1,875 | -1.16% | 425,000 | 89億235万 | +27.29% | 38.71 | 7.26 |
| 04/24 | 1,795 | 1,920 | 1,712 | 1,897 | +12.72% | 862,700 | 90億680万 | +30.2% | 39.16 | 7.34 |
| 04/23 | 1,597 | 1,814 | 1,585 | 1,683 | +10.94% | 753,900 | 79億9074万 | +17.04% | 34.74 | 6.51 |
| 04/22 | 1,490 | 1,519 | 1,466 | 1,517 | +3.83% | 46,500 | 71億9804万 | +6.16% | 31.32 | 5.87 |
| 04/19 | 1,495 | 1,550 | 1,441 | 1,461 | -2.27% | 187,200 | 69億3232万 | +2.6% | 30.16 | 5.65 |
| 04/18 | 1,421 | 1,516 | 1,406 | 1,495 | +5.58% | 71,500 | 70億9365万 | +4.91% | 30.86 | 5.78 |
| 04/17 | 1,428 | 1,452 | 1,396 | 1,416 | +0.93% | 32,900 | 67億1880万 | -0.56% | 29.23 | 5.48 |
| 04/16 | 1,421 | 1,430 | 1,392 | 1,403 | -2.23% | 13,600 | 66億5712万 | -1.54% | 28.96 | 5.43 |
| 04/15 | 1,398 | 1,450 | 1,398 | 1,435 | +2.28% | 17,400 | 68億896万 | +0.49% | 29.62 | 5.55 |
| 04/12 | 1,427 | 1,435 | 1,398 | 1,403 | -1.75% | 15,900 | 66億5712万 | -2.03% | 28.96 | 5.43 |
| 04/11 | 1,424 | 1,428 | 1,395 | 1,428 | -0.49% | 14,800 | 67億7574万 | -0.83% | 29.48 | 5.53 |
| 04/10 | 1,426 | 1,463 | 1,426 | 1,435 | +1.13% | 28,800 | 68億896万 | -0.9% | 29.62 | 5.55 |
| 04/09 | 1,390 | 1,426 | 1,389 | 1,419 | +2.09% | 15,400 | 67億3304万 | -2.61% | 29.29 | 5.49 |
| 04/08 | 1,390 | 1,396 | 1,374 | 1,390 | -0.14% | 11,900 | 65億9543万 | -5.12% | 28.69 | 5.38 |
| 04/05 | 1,370 | 1,397 | 1,362 | 1,392 | +0.87% | 19,100 | 66億492万 | -5.37% | 28.73 | 5.39 |
| 04/04 | 1,399 | 1,399 | 1,361 | 1,380 | +0.36% | 24,700 | 65億4798万 | -6.69% | 28.49 | 5.34 |
| 04/03 | 1,372 | 1,400 | 1,365 | 1,375 | -0.94% | 19,100 | 65億2426万 | -7.47% | 28.38 | 5.32 |
| 04/02 | 1,405 | 1,406 | 1,371 | 1,388 | -1.21% | 29,700 | 65億8594万 | -7.16% | 28.65 | 5.37 |
| 04/01 | 1,427 | 1,445 | 1,398 | 1,405 | -1.54% | 27,800 | 66億6661万 | -6.52% | 29 | 5.44 |
| 03/29 | 1,424 | 1,441 | 1,412 | 1,427 | -0.49% | 15,700 | 67億7100万 | -5.43% | 29.46 | 5.52 |
| 03/28 | 1,411 | 1,439 | 1,409 | 1,434 | +0.91% | 21,700 | 68億421万 | -5.41% | 29.6 | 5.55 |
| 03/27 | 1,456 | 1,456 | 1,416 | 1,421 | -1.66% | 29,200 | 67億4253万 | -6.64% | 29.33 | 5.5 |
| 03/26 | 1,449 | 1,458 | 1,436 | 1,445 | -0.07% | 11,700 | 68億5640万 | -5.18% | 29.83 | 5.59 |
| 03/25 | 1,455 | 1,479 | 1,445 | 1,446 | -1.03% | 13,900 | 68億6115万 | -5.12% | 29.85 | 5.59 |
| 03/22 | 1,455 | 1,474 | 1,439 | 1,461 | 0% | 27,000 | 69億3232万 | -3.82% | 30.16 | 5.65 |
| 03/21 | 1,446 | 1,470 | 1,433 | 1,461 | +2.1% | 22,300 | 69億3232万 | -3.56% | 30.16 | 5.65 |
| 03/19 | 1,462 | 1,462 | 1,410 | 1,431 | -1.11% | 36,100 | 67億8998万 | -5.36% | 29.54 | 5.53 |
| 03/18 | 1,418 | 1,456 | 1,409 | 1,447 | +2.33% | 27,900 | 68億6589万 | -4.43% | 29.87 | 5.6 |
| 03/15 | 1,460 | 1,460 | 1,405 | 1,414 | -3.87% | 50,600 | 67億931万 | -6.73% | 29.19 | 5.47 |
| 03/14 | 1,458 | 1,474 | 1,425 | 1,471 | +0.34% | 40,000 | 69億7977万 | -3.22% | 30.37 | 5.69 |
| 03/13 | 1,470 | 1,505 | 1,440 | 1,466 | +1.1% | 61,200 | 69億5605万 | -3.68% | 30.26 | 5.67 |
| 03/12 | 1,460 | 1,470 | 1,419 | 1,450 | -2.09% | 53,800 | 68億8013万 | -4.86% | 29.93 | 5.61 |
| 03/11 | 1,501 | 1,518 | 1,464 | 1,481 | -3.89% | 58,300 | 70億2722万 | -2.89% | 30.57 | 5.73 |
| 03/08 | 1,561 | 1,590 | 1,520 | 1,541 | -3.02% | 69,400 | 73億1192万 | +0.98% | 31.81 | 5.96 |
| 03/07 | 1,640 | 1,640 | 1,571 | 1,589 | -2.52% | 60,800 | 75億3967万 | +4.27% | 32.8 | 6.14 |
| 03/06 | 1,625 | 1,673 | 1,618 | 1,630 | -2.51% | 60,100 | 77億3421万 | +7.1% | 33.65 | 6.3 |
| 03/05 | 1,582 | 1,672 | 1,561 | 1,672 | +4.5% | 75,700 | 79億3350万 | +10.14% | 34.52 | 6.47 |
| 03/04 | 1,550 | 1,659 | 1,515 | 1,600 | +3.23% | 77,800 | 75億9187万 | +5.47% | 33.03 | 6.19 |
| 03/01 | 1,617 | 1,618 | 1,501 | 1,550 | -3.06% | 67,800 | 73億5462万 | +2.11% | 32 | 5.99 |
| 02/29 | 1,556 | 1,604 | 1,545 | 1,599 | +2.76% | 32,900 | 75億8712万 | +5.34% | 33.01 | 6.18 |
| 02/28 | 1,590 | 1,626 | 1,554 | 1,556 | -2.08% | 35,400 | 73億8309万 | +2.71% | 32.12 | 6.02 |
| 02/27 | 1,590 | 1,602 | 1,566 | 1,589 | -0.31% | 26,000 | 75億3967万 | +4.82% | 32.8 | 6.14 |
| 02/26 | 1,550 | 1,622 | 1,507 | 1,594 | +2.57% | 73,400 | 75億6340万 | +5.35% | 32.9 | 6.16 |
| 02/22 | 1,604 | 1,605 | 1,531 | 1,554 | -2.02% | 68,100 | 73億7360万 | +2.91% | 32.08 | 6.01 |
| 02/21 | 1,616 | 1,631 | 1,572 | 1,586 | -0.88% | 86,000 | 75億2544万 | +4.89% | 32.74 | 6.13 |
| 02/20 | 1,483 | 1,627 | 1,466 | 1,600 | +9.44% | 203,500 | 75億9187万 | +5.75% | 33.03 | 6.19 |
| 02/19 | 1,434 | 1,487 | 1,434 | 1,462 | +1.18% | 44,700 | 69億3707万 | -3.31% | 30.18 | 5.65 |
| 02/16 | 1,374 | 1,470 | 1,351 | 1,445 | +8.65% | 114,300 | 68億5640万 | -4.43% | 29.83 | 5.59 |
| 02/15 | 1,420 | 1,424 | 1,309 | 1,330 | -1.63% | 77,200 | 63億1074万 | -12.1% | 27.46 | 5.14 |
| 02/14 | 1,343 | 1,383 | 1,341 | 1,352 | -3.64% | 96,700 | 64億1513万 | -10.99% | 27.91 | 5.23 |
| 02/13 | 1,452 | 1,464 | 1,393 | 1,403 | -4.23% | 98,800 | 66億5712万 | -8% | 28.96 | 5.43 |
| 02/09 | 1,495 | 1,512 | 1,465 | 1,465 | -2.4% | 66,200 | 69億5130万 | -4.12% | 30.24 | 5.67 |
| 02/08 | 1,514 | 1,529 | 1,490 | 1,501 | -1.57% | 56,800 | 71億2212万 | -1.96% | 30.99 | 5.8 |
| 02/07 | 1,500 | 1,566 | 1,481 | 1,525 | +1.53% | 126,900 | 72億3600万 | -0.52% | 31.48 | 5.9 |
| 02/06 | 1,516 | 1,516 | 1,487 | 1,502 | -0.86% | 22,200 | 71億2686万 | -2.21% | 31.01 | 5.81 |
| 02/05 | 1,489 | 1,518 | 1,470 | 1,515 | +2.16% | 35,500 | 71億8855万 | -1.56% | 31.27 | 5.86 |
| 02/02 | 1,500 | 1,513 | 1,481 | 1,483 | -1.13% | 41,900 | 70億3671万 | -3.64% | 30.61 | 5.73 |
| 02/01 | 1,494 | 1,508 | 1,483 | 1,500 | -0.66% | 56,400 | 71億1738万 | -2.47% | 30.96 | 5.8 |
| 01/31 | 1,505 | 1,523 | 1,477 | 1,510 | -0.4% | 81,300 | 71億6482万 | -1.95% | 31.17 | 5.84 |
| 01/30 | 1,553 | 1,562 | 1,507 | 1,516 | -2.26% | 60,900 | 71億9329万 | -1.69% | 31.29 | 5.86 |
| 01/29 | 1,643 | 1,643 | 1,551 | 1,551 | -5.6% | 94,500 | 73億5937万 | +0.39% | 32.02 | 6 |
| 01/26 | 1,586 | 1,670 | 1,585 | 1,643 | +1.05% | 96,200 | 77億9590万 | +6.34% | 33.92 | 6.35 |
| 01/25 | 1,544 | 1,635 | 1,514 | 1,626 | +4.57% | 68,800 | 77億1523万 | +5.93% | 33.57 | 6.29 |
| 01/24 | 1,520 | 1,555 | 1,485 | 1,555 | +2.3% | 64,500 | 73億7835万 | +2.1% | 32.1 | 6.01 |
| 01/23 | 1,560 | 1,560 | 1,500 | 1,520 | -3% | 69,400 | 72億1227万 | +0.46% | 31.38 | 5.88 |
| 01/22 | 1,523 | 1,593 | 1,495 | 1,567 | +2.89% | 47,000 | 74億3528万 | +4.05% | 32.35 | 6.06 |
| 01/19 | 1,503 | 1,545 | 1,499 | 1,523 | +0.26% | 55,000 | 72億2651万 | +1.67% | 31.44 | 5.89 |
| 01/18 | 1,596 | 1,596 | 1,515 | 1,519 | -5.3% | 55,100 | 72億753万 | +1.81% | 31.36 | 5.87 |
| 01/17 | 1,642 | 1,674 | 1,596 | 1,604 | +0.12% | 96,800 | 76億1085万 | +7.72% | 33.11 | 6.2 |
| 01/16 | 1,589 | 1,630 | 1,545 | 1,602 | +0.82% | 64,000 | 76億136万 | +7.95% | 33.07 | 6.2 |
| 01/15 | 1,462 | 1,597 | 1,444 | 1,589 | +8.54% | 84,600 | 75億3967万 | +7.29% | 32.8 | 6.14 |
| 01/12 | 1,452 | 1,473 | 1,431 | 1,464 | -0.14% | 41,300 | 69億4656万 | -0.95% | 30.22 | 5.66 |
| 01/11 | 1,470 | 1,480 | 1,433 | 1,466 | -1.08% | 48,900 | 69億5605万 | -1.08% | 30.26 | 5.67 |
| 01/10 | 1,493 | 1,508 | 1,474 | 1,482 | -0.74% | 22,400 | 70億3197万 | -0.34% | 30.59 | 5.73 |
| 01/09 | 1,487 | 1,527 | 1,456 | 1,493 | +0.4% | 43,300 | 70億8416万 | 0% | 30.82 | 5.77 |
| 01/05 | 1,530 | 1,530 | 1,482 | 1,487 | -3.44% | 38,200 | 70億5569万 | -0.73% | 30.7 | 5.75 |
| 01/04 | 1,550 | 1,569 | 1,500 | 1,540 | -0.77% | 20,700 | 73億717万 | +2.39% | 31.79 | 5.96 |
| 2023 | ||||||||||
| 12/29 | 1,584 | 1,586 | 1,541 | 1,552 | -2.39% | 31,500 | 73億6411万 | +2.85% | 43.63 | 7.2 |
| 12/28 | 1,600 | 1,631 | 1,572 | 1,590 | +0.57% | 42,900 | 75億4442万 | +5.02% | 44.7 | 7.38 |
| 12/27 | 1,548 | 1,613 | 1,538 | 1,581 | +4.84% | 54,100 | 75億171万 | +4.08% | 44.44 | 7.34 |
| 12/26 | 1,461 | 1,557 | 1,460 | 1,508 | +3.22% | 45,900 | 71億5533万 | -1.24% | 42.39 | 7 |
| 12/25 | 1,550 | 1,588 | 1,461 | 1,461 | -5.74% | 77,500 | 69億3232万 | -5.13% | 41.07 | 6.78 |
| 12/22 | 1,546 | 1,611 | 1,541 | 1,550 | -0.39% | 50,000 | 73億5462万 | 0% | 43.57 | 7.2 |
| 12/21 | 1,553 | 1,630 | 1,553 | 1,556 | -2.32% | 76,700 | 73億8309万 | -0.06% | 43.74 | 7.22 |
| 12/20 | 1,579 | 1,700 | 1,564 | 1,593 | +2.84% | 203,100 | 75億5865万 | +1.79% | 44.78 | 7.39 |
| 12/19 | 1,400 | 1,549 | 1,400 | 1,549 | +10.01% | 128,600 | 73億4988万 | -1.59% | 43.54 | 7.19 |
| 12/18 | 1,310 | 1,429 | 1,307 | 1,408 | +6.42% | 71,900 | 66億8084万 | -10.89% | 39.58 | 6.54 |
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 | 3,100 12/29 | 2,000 12/28 | 5,593,100 12/29 | 142億3092万 | 91億8124万 | +1.72% 2/7 | -7.15% 2/3 |
| 2022年 12月期 | 2,434 1/4 | 591 12/28 | 3,571,200 3/4 | 111億7356万 | 27億8474万 | +94.94% 2/7 | -32.4% 2/24 |
| 2023年 12月期 | 3,990 6/21 | 585 1/6 | 4,961,600 2/9 | 188億3287万 | 27億5647万 | +68.77% 5/30 | -29.66% 7/12 |
| 最新 | 2,425 2024/5/17 | 313,000 | 115億1370万 | +26.57% 1,916 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -74%（0.26倍）
- 2023/12/29 vs 2022/12/30
- 157%（2.57倍）
- 2024/05/17 vs 2023/12/29
- 56%（1.56倍）
- 過去安値
585円（2023/01/06） - 315%（4.15倍）
2,425円（5/17）