株価チャート
株価
5/24
- 前日 (5/23)
- 2,140
- 始値
- 2,124
- 高値
- 2,131
- 安値
- 2,080
- 終値 -1.4%
- 2,110
- 出来高 -64.51%
- 13,700
乖離率
- 株価(5日)
移動平均値 - -4.7%
2,214 - 株価(25日)
移動平均値 - -8.14%
2,297 - 出来高(5日)
移動平均値 - -22.07%
17,580
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 2,124 | 2,131 | 2,080 | 2,110 | -1.4% | 13,700 | 79億3690万 | -8.14% | 36.08 | 8.5 |
05/23 | 2,213 | 2,248 | 2,123 | 2,140 | -3.17% | 38,600 | 80億4975万 | -7.32% | 36.59 | 8.62 |
05/22 | 2,308 | 2,308 | 2,209 | 2,210 | -3.95% | 16,000 | 83億1306万 | -4.99% | 37.78 | 8.9 |
05/21 | 2,320 | 2,363 | 2,280 | 2,301 | -0.3% | 9,200 | 86億5536万 | -1.71% | 39.34 | 9.27 |
05/20 | 2,347 | 2,358 | 2,272 | 2,308 | -1.41% | 10,400 | 86億8169万 | -2.08% | 39.46 | 9.3 |
05/17 | 2,280 | 2,343 | 2,276 | 2,341 | +2.09% | 7,500 | 88億582万 | -1.31% | 40.02 | 9.43 |
05/16 | 2,348 | 2,350 | 2,263 | 2,293 | +0.79% | 19,800 | 86億2527万 | -3.82% | 39.2 | 9.24 |
05/15 | 2,329 | 2,330 | 2,235 | 2,275 | +2.06% | 39,200 | 85億5756万 | -5.01% | 38.9 | 9.16 |
05/14 | 2,245 | 2,279 | 2,220 | 2,229 | -0.22% | 32,200 | 83億8453万 | -7.36% | 38.11 | 8.98 |
05/13 | 2,230 | 2,258 | 2,211 | 2,234 | -0.49% | 11,600 | 84億333万 | -7.61% | 38.2 | 9 |
05/10 | 2,303 | 2,308 | 2,200 | 2,245 | -2.01% | 18,600 | 84億4471万 | -7.58% | 38.38 | 9.04 |
05/09 | 2,334 | 2,334 | 2,291 | 2,291 | -2.01% | 4,400 | 86億1774万 | -6.18% | 39.17 | 9.23 |
05/08 | 2,316 | 2,370 | 2,292 | 2,338 | +1.08% | 15,400 | 87億9454万 | -4.8% | 39.97 | 9.42 |
05/07 | 2,348 | 2,359 | 2,313 | 2,313 | -0.39% | 9,900 | 87億50万 | -6.36% | 39.55 | 9.32 |
05/02 | 2,311 | 2,334 | 2,280 | 2,322 | +0.52% | 4,600 | 87億3435万 | -6.56% | 39.7 | 9.35 |
05/01 | 2,311 | 2,328 | 2,244 | 2,310 | +0.83% | 12,000 | 86億8921万 | -7.56% | 39.49 | 9.31 |
04/30 | 2,359 | 2,359 | 2,269 | 2,291 | -3.37% | 21,100 | 86億1774万 | -9.02% | 39.17 | 9.23 |
04/26 | 2,335 | 2,398 | 2,335 | 2,371 | +1.54% | 5,800 | 89億1867万 | -6.43% | 40.54 | 9.55 |
04/25 | 2,396 | 2,396 | 2,305 | 2,335 | -2.51% | 12,600 | 87億8325万 | -8.25% | 39.92 | 9.41 |
04/24 | 2,325 | 2,424 | 2,325 | 2,395 | +3.41% | 16,500 | 90億895万 | -6.37% | 40.95 | 9.65 |
04/23 | 2,350 | 2,377 | 2,308 | 2,316 | -0.52% | 6,100 | 87億1178万 | -9.74% | 39.6 | 9.33 |
04/22 | 2,338 | 2,340 | 2,280 | 2,328 | +1% | 15,100 | 87億5692万 | -9.7% | 39.8 | 9.38 |
04/19 | 2,407 | 2,413 | 2,260 | 2,305 | -5.1% | 41,000 | 86億7040万 | -10.9% | 39.41 | 9.29 |
04/18 | 2,390 | 2,487 | 2,365 | 2,429 | +1.21% | 9,800 | 91億3684万 | -6.4% | 41.53 | 9.78 |
04/17 | 2,424 | 2,460 | 2,366 | 2,400 | -0.58% | 25,300 | 90億2775万 | -7.66% | 41.03 | 9.67 |
04/16 | 2,525 | 2,538 | 2,410 | 2,414 | -5.56% | 45,200 | 90億8042万 | -7.37% | 41.27 | 9.72 |
04/15 | 2,550 | 2,604 | 2,546 | 2,556 | -1.31% | 8,400 | 96億1456万 | -2.07% | 43.7 | 10.3 |
04/12 | 2,729 | 2,754 | 2,575 | 2,590 | -4.32% | 19,500 | 97億4245万 | -0.84% | 44.28 | 10.43 |
04/11 | 2,660 | 2,707 | 2,628 | 2,707 | +0.97% | 12,900 | 101億8255万 | +3.44% | 46.28 | 10.9 |
04/10 | 2,642 | 2,728 | 2,633 | 2,681 | +1.55% | 23,700 | 100億8475万 | +2.37% | 45.84 | 10.8 |
04/09 | 2,580 | 2,640 | 2,571 | 2,640 | +2.96% | 4,900 | 99億3053万 | +0.72% | 45.14 | 10.63 |
04/08 | 2,533 | 2,598 | 2,520 | 2,564 | +1.14% | 17,900 | 96億4465万 | -2.47% | 43.84 | 10.33 |
04/05 | 2,501 | 2,554 | 2,468 | 2,535 | +0.04% | 25,400 | 95億3556万 | -4.05% | 43.34 | 10.21 |
04/04 | 2,544 | 2,588 | 2,510 | 2,534 | +0.36% | 11,100 | 95億3180万 | -4.67% | 43.32 | 10.21 |
04/03 | 2,520 | 2,607 | 2,481 | 2,525 | -1.48% | 14,200 | 94億9795万 | -5.71% | 43.17 | 10.17 |
04/02 | 2,638 | 2,638 | 2,551 | 2,563 | -3.14% | 13,700 | 96億4089万 | -4.54% | 43.82 | 10.32 |
04/01 | 2,704 | 2,704 | 2,615 | 2,646 | -1.12% | 7,500 | 99億5310万 | -1.64% | 45.24 | 10.66 |
03/29 | 2,725 | 2,726 | 2,675 | 2,676 | -0.45% | 10,800 | 100億6595万 | -0.41% | 45.75 | 10.78 |
03/28 | 2,655 | 2,730 | 2,647 | 2,688 | +0.45% | 7,300 | 101億1108万 | 0% | 45.96 | 10.83 |
03/27 | 2,735 | 2,750 | 2,660 | 2,676 | -3.91% | 18,100 | 100億6595万 | -0.59% | 45.75 | 10.78 |
03/26 | 2,750 | 2,898 | 2,745 | 2,785 | +3.88% | 49,900 | 104億7596万 | +3.22% | 47.62 | 11.22 |
03/25 | 2,728 | 2,834 | 2,667 | 2,681 | +0.68% | 28,400 | 100億8475万 | -0.56% | 45.84 | 10.8 |
03/22 | 2,698 | 2,698 | 2,619 | 2,663 | +0.04% | 9,100 | 100億1705万 | -1.37% | 45.53 | 10.73 |
03/21 | 2,659 | 2,700 | 2,599 | 2,662 | +3.26% | 22,300 | 100億1328万 | -1.48% | 45.51 | 10.72 |
03/19 | 2,607 | 2,607 | 2,559 | 2,578 | -1.34% | 12,100 | 96億9731万 | -4.55% | 44.08 | 10.39 |
03/18 | 2,597 | 2,621 | 2,573 | 2,613 | +2.03% | 11,300 | 98億2897万 | -3.19% | 44.67 | 10.53 |
03/15 | 2,580 | 2,622 | 2,547 | 2,561 | +1.79% | 15,700 | 96億3337万 | -4.9% | 43.79 | 10.32 |
03/14 | 2,498 | 2,580 | 2,482 | 2,516 | -0.16% | 13,500 | 94億6410万 | -6.5% | 43.02 | 10.14 |
03/13 | 2,610 | 2,631 | 2,501 | 2,520 | -2.36% | 23,200 | 94億7914万 | -6.35% | 43.08 | 10.15 |
03/12 | 2,500 | 2,633 | 2,440 | 2,581 | +2.99% | 73,100 | 97億860万 | -4.12% | 44.13 | 10.4 |
03/11 | 2,578 | 2,607 | 2,468 | 2,506 | -3.76% | 53,500 | 94億2648万 | -6.84% | 42.85 | 10.1 |
03/08 | 2,667 | 2,700 | 2,601 | 2,604 | -4.44% | 35,800 | 97億9511万 | -3.13% | 44.52 | 10.49 |
03/07 | 2,776 | 2,817 | 2,660 | 2,725 | -0.69% | 26,800 | 102億5026万 | +1.49% | 46.59 | 10.98 |
03/06 | 2,725 | 2,838 | 2,704 | 2,744 | 0% | 17,300 | 103億2173万 | +2.5% | 46.91 | 11.05 |
03/05 | 2,800 | 2,804 | 2,744 | 2,744 | -2.97% | 19,400 | 103億2173万 | +2.89% | 46.91 | 11.05 |
03/04 | 3,000 | 3,000 | 2,828 | 2,828 | -2.65% | 22,800 | 106億3770万 | +6.44% | 48.35 | 11.39 |
03/01 | 2,951 | 2,951 | 2,840 | 2,905 | -0.79% | 28,500 | 109億2734万 | +9.75% | 49.67 | 11.7 |
02/29 | 3,025 | 3,075 | 2,928 | 2,928 | -3.37% | 43,600 | 110億1386万 | +11.29% | 50.06 | 11.8 |
02/28 | 2,761 | 3,080 | 2,722 | 3,030 | +11.77% | 99,800 | 113億9754万 | +15.87% | 51.8 | 12.21 |
02/27 | 2,680 | 2,760 | 2,668 | 2,711 | +1.42% | 19,900 | 101億9760万 | +4.63% | 46.35 | 10.92 |
02/26 | 2,591 | 2,712 | 2,591 | 2,673 | +3.4% | 22,400 | 100億5466万 | +3.73% | 45.7 | 10.77 |
02/22 | 2,753 | 2,753 | 2,580 | 2,585 | -4.37% | 42,800 | 97億2364万 | +0.86% | 44.2 | 10.41 |
02/21 | 2,781 | 2,781 | 2,703 | 2,703 | -2.8% | 20,600 | 101億6751万 | +5.75% | 46.21 | 10.89 |
02/20 | 2,847 | 2,847 | 2,760 | 2,781 | -1.35% | 27,200 | 104億6091万 | +9.23% | 47.55 | 11.2 |
02/19 | 2,727 | 2,859 | 2,727 | 2,819 | +3.37% | 34,300 | 106億385万 | +11.38% | 48.2 | 11.36 |
02/16 | 2,830 | 2,900 | 2,702 | 2,727 | -2.61% | 50,600 | 102億5779万 | +8.6% | 46.62 | 10.99 |
02/15 | 2,998 | 2,998 | 2,715 | 2,800 | +3.63% | 96,400 | 105億3238万 | +12.09% | 47.87 | 11.28 |
02/14 | 2,609 | 2,730 | 2,569 | 2,702 | +2.74% | 45,600 | 101億6375万 | +8.82% | 46.2 | 10.88 |
02/13 | 2,598 | 2,643 | 2,545 | 2,630 | +3.99% | 25,900 | 98億9291万 | +6.43% | 44.97 | 10.59 |
02/09 | 2,458 | 2,547 | 2,458 | 2,529 | +2.18% | 10,300 | 95億1300万 | +2.64% | 43.24 | 10.19 |
02/08 | 2,500 | 2,500 | 2,400 | 2,475 | -1.12% | 11,900 | 93億987万 | +0.45% | 42.32 | 9.97 |
02/07 | 2,500 | 2,580 | 2,475 | 2,503 | -0.64% | 18,300 | 94億1519万 | +1.42% | 42.79 | 10.08 |
02/06 | 2,559 | 2,559 | 2,480 | 2,519 | -1.6% | 6,000 | 94億7538万 | +1.78% | 43.07 | 10.15 |
02/05 | 2,510 | 2,579 | 2,470 | 2,560 | +1.99% | 14,400 | 96億2960万 | +3.31% | 43.77 | 10.31 |
02/02 | 2,475 | 2,549 | 2,471 | 2,510 | +1.41% | 8,200 | 94億4153万 | +1.33% | 42.91 | 10.11 |
02/01 | 2,494 | 2,500 | 2,443 | 2,475 | -1.39% | 12,300 | 93億987万 | +0.04% | 42.32 | 9.97 |
01/31 | 2,541 | 2,550 | 2,482 | 2,510 | -0.75% | 3,800 | 94億4153万 | +1.41% | 42.91 | 10.11 |
01/30 | 2,494 | 2,549 | 2,491 | 2,529 | +1.53% | 6,200 | 95億1300万 | +2.18% | 43.24 | 10.19 |
01/29 | 2,506 | 2,533 | 2,491 | 2,491 | -0.6% | 2,900 | 93億7006万 | +0.52% | 42.59 | 10.03 |
01/26 | 2,563 | 2,584 | 2,506 | 2,506 | -2.26% | 7,600 | 94億2648万 | +1.17% | 42.85 | 10.1 |
01/25 | 2,496 | 2,569 | 2,480 | 2,564 | +1.75% | 5,500 | 96億4465万 | +3.85% | 43.84 | 10.33 |
01/24 | 2,520 | 2,526 | 2,476 | 2,520 | -0.12% | 6,400 | 94億7914万 | +2.52% | 43.08 | 10.15 |
01/23 | 2,462 | 2,615 | 2,462 | 2,523 | +3.49% | 43,400 | 94億9043万 | +2.81% | 43.14 | 10.16 |
01/22 | 2,366 | 2,478 | 2,350 | 2,438 | +3.83% | 12,700 | 91億7069万 | -0.57% | 41.68 | 9.82 |
01/19 | 2,354 | 2,389 | 2,334 | 2,348 | +0.34% | 3,400 | 88億3215万 | -4.24% | 40.14 | 9.46 |
01/18 | 2,395 | 2,395 | 2,325 | 2,340 | -2.3% | 6,500 | 88億206万 | -4.57% | 40.01 | 9.43 |
01/17 | 2,430 | 2,455 | 2,360 | 2,395 | -2.28% | 17,400 | 90億895万 | -2.48% | 40.95 | 9.65 |
01/16 | 2,440 | 2,519 | 2,420 | 2,451 | +1.7% | 19,700 | 92億1959万 | -0.41% | 41.91 | 9.87 |
01/15 | 2,323 | 2,420 | 2,323 | 2,410 | +3.88% | 10,500 | 90億6537万 | -2.31% | 41.2 | 9.71 |
01/12 | 2,393 | 2,393 | 2,300 | 2,320 | -3.17% | 15,400 | 87億2683万 | -6.19% | 39.67 | 9.35 |
01/11 | 2,433 | 2,437 | 2,356 | 2,396 | -1.24% | 19,700 | 90億1271万 | -3.58% | 40.96 | 9.65 |
01/10 | 2,414 | 2,447 | 2,404 | 2,426 | +0.54% | 11,700 | 91億2555万 | -2.41% | 41.48 | 9.77 |
01/09 | 2,422 | 2,465 | 2,366 | 2,413 | -1.11% | 18,800 | 90億7665万 | -3.05% | 41.26 | 9.72 |
01/05 | 2,522 | 2,522 | 2,418 | 2,440 | -3.9% | 22,000 | 91億7822万 | -2.05% | 41.72 | 9.83 |
01/04 | 2,522 | 2,565 | 2,500 | 2,539 | -1.28% | 12,000 | 95億5061万 | +1.97% | 43.41 | 10.23 |
2023 | ||||||||||
12/29 | 2,672 | 2,674 | 2,561 | 2,572 | -3.74% | 12,100 | 96億7474万 | +3.33% | 65.29 | 12.55 |
12/28 | 2,630 | 2,747 | 2,600 | 2,672 | +2.38% | 16,600 | 100億5090万 | +7.27% | 67.83 | 13.04 |
12/27 | 2,531 | 2,641 | 2,515 | 2,610 | +3.12% | 14,100 | 98億1768万 | +4.9% | 66.25 | 12.74 |
12/26 | 2,497 | 2,550 | 2,473 | 2,531 | +4.16% | 13,600 | 95億2052万 | +1.69% | 64.25 | 12.35 |
12/25 | 2,518 | 2,533 | 2,415 | 2,430 | -3.15% | 11,100 | 91億4060万 | -2.53% | 61.68 | 11.86 |
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 | 4,795 11/8 | 2,414 12/22 | 2,827,800 9/28 | 180億3670万 | 90億8042万 | +42.54% 11/8 | -30.16% 1/27 |
2022年 12月期 | 3,000 1/4 | 1,234 2/16 | 230,500 2/17 | 112億8469万 | 46億4177万 | +21.17% 4/5 | -21.02% 5/12 |
2023年 12月期 | 2,818 9/28 | 1,234 1/17 | 472,300 5/18 | 106億9万 | 46億4177万 | +32.66% 8/24 | -18.91% 10/23 |
最新 | 2,110 2024/5/24 | 13,700 | 79億3690万 | -8.14% 2,297 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -56%(0.44倍)
- 2023/12/29 vs 2022/12/30
- 102%(2.02倍)
- 2024/05/24 vs 2023/12/29
- -18%(0.82倍)
- 過去安値
1,234円(2023/01/17) - 71%(1.71倍)
2,110円(5/24)