株価チャート
株価
5/17
- 前日 (5/16)
- 681
- 始値
- 677
- 高値
- 702
- 安値
- 670
- 終値 +1.32%
- 690
- 出来高 -57.1%
- 206,500
乖離率
- 株価（5日）
移動平均値 - +5.02%
657 - 株価（25日）
移動平均値 - +11.83%
617 - 出来高（5日）
移動平均値 - +17.62%
175,560
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 | 677 | 702 | 670 | 690 | +1.32% | 206,500 | 381億7345万 | +11.83% | - | 3.86 |
| 05/16 | 671 | 705 | 670 | 681 | +8.44% | 481,300 | 376億7554万 | +10.73% | - | 3.81 |
| 05/15 | 650 | 650 | 628 | 628 | -2.79% | 87,100 | 347億4337万 | +2.61% | - | 3.51 |
| 05/14 | 639 | 650 | 636 | 646 | +1.1% | 56,900 | 357億3920万 | +5.56% | - | 3.61 |
| 05/13 | 640 | 646 | 635 | 639 | -0.62% | 46,000 | 353億5194万 | +4.75% | - | 3.57 |
| 05/10 | 643 | 645 | 635 | 643 | +0.63% | 37,100 | 355億7323万 | +5.76% | - | 3.6 |
| 05/09 | 629 | 643 | 627 | 639 | +1.59% | 78,600 | 353億5194万 | +5.27% | - | 3.57 |
| 05/08 | 636 | 641 | 628 | 629 | -1.87% | 82,800 | 347億9870万 | +3.45% | - | 3.52 |
| 05/07 | 618 | 647 | 616 | 641 | +5.25% | 123,200 | 354億6258万 | +5.25% | - | 3.59 |
| 05/02 | 610 | 616 | 609 | 609 | -0.98% | 34,700 | 336億9222万 | +0.16% | - | 3.41 |
| 05/01 | 609 | 618 | 606 | 615 | +0.16% | 53,100 | 340億2416万 | +0.99% | - | 3.44 |
| 04/30 | 624 | 626 | 609 | 614 | -1.29% | 43,300 | 339億6884万 | +0.66% | - | 3.43 |
| 04/26 | 607 | 626 | 603 | 622 | +2.81% | 65,800 | 344億1143万 | +1.63% | - | 3.48 |
| 04/25 | 597 | 611 | 597 | 605 | +0.5% | 33,400 | 334億7092万 | -1.14% | - | 3.38 |
| 04/24 | 588 | 610 | 588 | 602 | +4.15% | 138,800 | 333億495万 | -2.11% | - | 3.37 |
| 04/23 | 587 | 588 | 578 | 578 | -1.53% | 67,200 | 319億7718万 | -6.17% | - | 3.23 |
| 04/22 | 578 | 595 | 578 | 587 | +2.44% | 76,000 | 324億7509万 | -5.17% | - | 3.28 |
| 04/19 | 582 | 582 | 566 | 573 | -2.72% | 73,800 | 317億56万 | -7.73% | - | 3.21 |
| 04/18 | 566 | 589 | 566 | 589 | +2.43% | 43,800 | 325億8574万 | -5.61% | - | 3.29 |
| 04/17 | 583 | 586 | 571 | 575 | -1.37% | 53,700 | 318億1121万 | -8.15% | - | 3.22 |
| 04/16 | 595 | 595 | 572 | 583 | -2.67% | 162,100 | 322億5380万 | -7.46% | - | 3.26 |
| 04/15 | 604 | 605 | 596 | 599 | -2.28% | 127,300 | 331億115万 | -5.37% | - | 3.35 |
| 04/12 | 617 | 621 | 609 | 613 | +0.33% | 65,300 | 338億7480万 | -3.62% | - | 3.43 |
| 04/11 | 612 | 616 | 609 | 611 | -1.45% | 44,700 | 337億6428万 | -4.23% | - | 3.42 |
| 04/10 | 620 | 627 | 616 | 620 | -0.8% | 48,100 | 342億6163万 | -3.13% | - | 3.47 |
| 04/09 | 618 | 625 | 615 | 625 | +0.81% | 36,200 | 345億3543万 | -2.8% | - | 3.5 |
| 04/08 | 615 | 621 | 613 | 620 | +1.47% | 42,200 | 342億6163万 | -3.88% | - | 3.47 |
| 04/05 | 597 | 618 | 596 | 611 | +1.16% | 65,500 | 337億6428万 | -5.71% | - | 3.42 |
| 04/04 | 604 | 609 | 599 | 604 | +0.67% | 65,600 | 333億7745万 | -7.5% | - | 3.38 |
| 04/03 | 611 | 611 | 597 | 600 | -2.91% | 252,100 | 331億5641万 | -8.81% | - | 3.36 |
| 04/02 | 642 | 642 | 611 | 618 | -4.33% | 197,100 | 341億5110万 | -6.79% | - | 3.46 |
| 04/01 | 659 | 668 | 646 | 646 | -1.22% | 91,100 | 356億9840万 | -3.29% | - | 3.61 |
| 03/29 | 638 | 658 | 632 | 654 | +2.51% | 102,800 | 361億4049万 | -2.39% | - | 3.65 |
| 03/28 | 633 | 646 | 626 | 638 | +0.79% | 91,400 | 352億5632万 | -5.06% | - | 3.56 |
| 03/27 | 629 | 639 | 623 | 633 | -0.16% | 89,900 | 349億8001万 | -6.22% | - | 3.54 |
| 03/26 | 649 | 649 | 627 | 634 | -2.31% | 145,700 | 350億3528万 | -6.49% | - | 3.54 |
| 03/25 | 651 | 653 | 643 | 649 | +0.78% | 106,800 | 358億6419万 | -4.7% | - | 3.63 |
| 03/22 | 656 | 656 | 642 | 644 | -2.57% | 132,300 | 355億8788万 | -5.85% | - | 3.6 |
| 03/21 | 650 | 667 | 649 | 661 | +3.28% | 180,400 | 365億2467万 | -3.78% | - | 3.69 |
| 03/19 | 650 | 650 | 637 | 640 | -1.84% | 118,900 | 353億6428万 | -7.11% | - | 3.58 |
| 03/18 | 640 | 657 | 640 | 652 | +2.03% | 61,500 | 360億2736万 | -5.78% | - | 3.64 |
| 03/15 | 637 | 650 | 631 | 639 | 0% | 116,000 | 353億902万 | -8.06% | - | 3.57 |
| 03/14 | 646 | 647 | 637 | 639 | -1.69% | 112,700 | 353億902万 | -8.58% | - | 3.57 |
| 03/13 | 673 | 673 | 650 | 650 | -3.42% | 134,800 | 359億1685万 | -7.54% | - | 3.63 |
| 03/12 | 657 | 677 | 643 | 673 | +2.59% | 150,000 | 371億8775万 | -4.94% | - | 3.76 |
| 03/11 | 661 | 670 | 645 | 656 | -1.8% | 282,800 | 362億4839万 | -7.74% | - | 3.67 |
| 03/08 | 662 | 688 | 662 | 668 | -0.6% | 239,500 | 369億1147万 | -6.57% | - | 3.73 |
| 03/07 | 671 | 695 | 665 | 672 | +1.2% | 187,800 | 371億3249万 | -6.41% | - | 3.75 |
| 03/06 | 661 | 670 | 655 | 664 | -2.35% | 239,400 | 366億9044万 | -8.03% | - | 3.71 |
| 03/05 | 680 | 683 | 668 | 680 | -0.73% | 196,500 | 375億7455万 | -6.21% | - | 3.8 |
| 03/04 | 705 | 706 | 683 | 685 | -2.42% | 307,100 | 378億5083万 | -5.78% | - | 3.83 |
| 03/01 | 715 | 715 | 696 | 702 | -2.5% | 322,400 | 387億9019万 | -3.84% | - | 3.92 |
| 02/29 | 723 | 726 | 707 | 720 | -1.23% | 88,000 | 397億8482万 | -1.5% | - | 4.02 |
| 02/28 | 741 | 745 | 726 | 729 | -1.49% | 104,400 | 402億8213万 | -0.41% | - | 4.07 |
| 02/27 | 723 | 741 | 722 | 740 | +2.49% | 136,000 | 408億8995万 | +0.95% | - | 4.13 |
| 02/26 | 700 | 727 | 693 | 722 | +3.59% | 211,900 | 398億9533万 | -1.37% | - | 4.03 |
| 02/22 | 712 | 712 | 695 | 697 | -1.13% | 121,700 | 385億1391万 | -4.65% | - | 3.89 |
| 02/21 | 725 | 725 | 700 | 705 | -2.35% | 168,000 | 389億5596万 | -3.69% | - | 3.94 |
| 02/20 | 710 | 733 | 709 | 722 | +2.7% | 194,200 | 398億9533万 | -1.37% | - | 4.03 |
| 02/19 | 701 | 704 | 687 | 703 | -0.14% | 224,500 | 388億4545万 | -3.96% | - | 3.93 |
| 02/16 | 725 | 725 | 699 | 704 | -2.9% | 206,900 | 389億71万 | -4.09% | - | 3.93 |
| 02/15 | 744 | 744 | 724 | 725 | +0.55% | 187,200 | 400億6110万 | -1.36% | - | 4.05 |
| 02/14 | 717 | 728 | 704 | 721 | +0.84% | 149,500 | 398億4007万 | -2.17% | - | 4.03 |
| 02/13 | 729 | 735 | 712 | 715 | -1.38% | 122,300 | 395億853万 | -3.12% | - | 3.99 |
| 02/09 | 730 | 730 | 716 | 725 | -0.14% | 75,200 | 400億6110万 | -2.03% | - | 4.05 |
| 02/08 | 736 | 742 | 726 | 726 | -0.41% | 120,700 | 401億1636万 | -2.16% | - | 4.06 |
| 02/07 | 745 | 746 | 725 | 729 | -1.88% | 86,900 | 402億8213万 | -2.15% | - | 4.07 |
| 02/06 | 760 | 760 | 743 | 743 | -2.49% | 93,100 | 410億5572万 | -0.54% | - | 4.15 |
| 02/05 | 764 | 767 | 751 | 762 | +0.13% | 61,600 | 421億560万 | +1.74% | - | 4.26 |
| 02/02 | 757 | 766 | 750 | 761 | +0.4% | 92,900 | 420億5034万 | +1.6% | - | 4.25 |
| 02/01 | 750 | 767 | 743 | 758 | +0.93% | 160,800 | 418億8457万 | +1.07% | - | 4.24 |
| 01/31 | 749 | 753 | 730 | 751 | +0.27% | 114,400 | 414億9777万 | 0% | - | 4.2 |
| 01/30 | 744 | 752 | 737 | 749 | +0.94% | 90,800 | 413億8726万 | -0.4% | - | 4.18 |
| 01/29 | 750 | 750 | 737 | 742 | -1.07% | 75,700 | 410億46万 | -1.59% | - | 4.15 |
| 01/26 | 743 | 753 | 732 | 750 | +0.94% | 153,200 | 414億4252万 | -0.79% | - | 4.19 |
| 01/25 | 742 | 745 | 729 | 743 | +0.13% | 67,600 | 410億5572万 | -1.85% | - | 4.15 |
| 01/24 | 741 | 748 | 736 | 742 | -0.27% | 54,900 | 410億46万 | -2.37% | - | 4.15 |
| 01/23 | 747 | 760 | 734 | 744 | +0.4% | 182,500 | 411億1098万 | -2.23% | - | 4.16 |
| 01/22 | 727 | 746 | 718 | 741 | +2.77% | 138,300 | 407億5996万 | -2.88% | - | 4.12 |
| 01/19 | 715 | 723 | 705 | 721 | +1.98% | 83,200 | 396億5982万 | -5.75% | - | 4.01 |
| 01/18 | 704 | 712 | 696 | 707 | +0.43% | 156,000 | 388億8973万 | -7.94% | - | 3.93 |
| 01/17 | 716 | 719 | 704 | 704 | -1.68% | 236,500 | 387億2471万 | -8.81% | - | 3.92 |
| 01/16 | 730 | 742 | 716 | 716 | -1.65% | 159,200 | 393億8479万 | -7.73% | - | 3.98 |
| 01/15 | 720 | 732 | 715 | 728 | -0.41% | 131,900 | 400億4487万 | -6.67% | - | 4.05 |
| 01/12 | 740 | 740 | 717 | 731 | -2.14% | 314,300 | 402億989万 | -6.64% | - | 4.07 |
| 01/11 | 766 | 766 | 741 | 747 | -2.61% | 207,800 | 410億9000万 | -5.2% | - | 4.15 |
| 01/10 | 756 | 775 | 751 | 767 | +2.4% | 207,600 | 421億9013万 | -3.03% | - | 4.27 |
| 01/09 | 756 | 760 | 739 | 749 | -0.79% | 280,100 | 412億1万 | -5.55% | - | 4.17 |
| 01/05 | 787 | 787 | 753 | 755 | -4.07% | 477,800 | 415億3005万 | -5.27% | - | 4.2 |
| 01/04 | 777 | 789 | 773 | 787 | 0% | 97,200 | 432億9026万 | -1.87% | - | 4.38 |
| 2023 | ||||||||||
| 12/29 | 800 | 800 | 774 | 787 | -1.63% | 169,100 | 432億9026万 | -2.36% | - | 4.32 |
| 12/28 | 775 | 807 | 769 | 800 | +2.7% | 164,100 | 440億535万 | -0.99% | - | 4.39 |
| 12/27 | 781 | 787 | 772 | 779 | +0.26% | 131,800 | 428億5021万 | -3.95% | - | 4.28 |
| 12/26 | 790 | 799 | 775 | 777 | -0.13% | 148,500 | 427億4020万 | -4.43% | - | 4.27 |
| 12/25 | 784 | 787 | 777 | 778 | -0.13% | 59,100 | 427億9520万 | -4.66% | - | 4.27 |
| 12/22 | 796 | 799 | 777 | 779 | -0.26% | 56,200 | 428億5021万 | -4.65% | - | 4.28 |
| 12/21 | 777 | 786 | 775 | 781 | -0.76% | 134,300 | 428億9540万 | -4.64% | - | 4.28 |
| 12/20 | 795 | 802 | 785 | 787 | -1.01% | 82,200 | 432億2494万 | -4.02% | - | 4.32 |
| 12/19 | 780 | 798 | 779 | 795 | +0.89% | 108,200 | 436億6433万 | -3.05% | - | 4.36 |
| 12/18 | 790 | 800 | 776 | 788 | -1.38% | 153,500 | 432億7987万 | -3.9% | - | 4.32 |
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 | 4,000 10/4 | 1,848 12/20 | 7,131,800 9/29 | 1965億9080万 | 933億2215万 | +6.93% 11/8 | -40.67% 1/19 |
| 2022年 12月期 | 2,248 1/4 | 495 6/17 | 2,717,100 6/28 | 1172億1746万 | 261億8524万 | +41.37% 11/1 | -34.76% 5/25 |
| 2023年 12月期 | 1,020 2/16 | 712 4/6 | 1,120,700 4/19 | 550億9498万 | 384億5846万 | +18.09% 2/15 | -12.09% 3/14 |
| 最新 | 690 2024/5/17 | 206,500 | 381億7345万 | +11.83% 617 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -64%（0.36倍）
- 2023/12/29 vs 2022/12/30
- -1%（0.99倍）
- 2024/05/17 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
495円（2022/06/17） - 39%（1.39倍）
690円（5/17）