株価チャート
株価
5/22
- 前日 (5/21)
- 3,420
- 始値
- 3,425
- 高値
- 3,480
- 安値
- 3,330
- 終値 -2.49%
- 3,335
- 出来高 +43.55%
- 44,500
乖離率
- 株価（5日）
移動平均値 - -2.26%
3,412 - 株価（25日）
移動平均値 - -5.5%
3,529 - 出来高（5日）
移動平均値 - -44.71%
80,480
2023/12/21～2024/05/22
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 | ||||||||||
| 05/22 | 3,425 | 3,480 | 3,330 | 3,335 | -2.49% | 44,500 | 196億8880万 | -5.5% | 22.97 | 6.08 |
| 05/21 | 3,505 | 3,505 | 3,415 | 3,420 | -1.44% | 31,000 | 201億9061万 | -3.25% | 23.56 | 6.24 |
| 05/20 | 3,420 | 3,555 | 3,415 | 3,470 | +3.27% | 56,100 | 204億6602万 | -2.03% | 23.9 | 6.33 |
| 05/17 | 3,420 | 3,435 | 3,285 | 3,360 | -3.31% | 101,600 | 198億1724万 | -5.41% | 23.15 | 6.13 |
| 05/16 | 3,705 | 3,745 | 3,435 | 3,475 | -2.52% | 169,200 | 204億9551万 | -2.58% | 23.94 | 6.34 |
| 05/15 | 3,690 | 3,690 | 3,520 | 3,565 | -2.46% | 78,700 | 210億2633万 | -0.34% | 24.56 | 6.5 |
| 05/14 | 3,565 | 3,730 | 3,565 | 3,655 | +2.24% | 34,000 | 215億5715万 | +2.04% | 25.18 | 6.67 |
| 05/13 | 3,625 | 3,640 | 3,545 | 3,575 | -0.42% | 27,200 | 210億8531万 | -0.31% | 24.63 | 6.52 |
| 05/10 | 3,695 | 3,695 | 3,590 | 3,590 | -1.37% | 16,100 | 211億7378万 | -0.06% | 24.73 | 6.55 |
| 05/09 | 3,685 | 3,700 | 3,615 | 3,640 | -0.55% | 17,600 | 214億6868万 | +1.25% | 25.07 | 6.64 |
| 05/08 | 3,665 | 3,745 | 3,630 | 3,660 | -0.41% | 26,800 | 215億8664万 | +1.58% | 25.21 | 6.68 |
| 05/07 | 3,515 | 3,680 | 3,515 | 3,675 | +6.52% | 29,900 | 216億7511万 | +1.6% | 25.31 | 6.7 |
| 05/02 | 3,430 | 3,500 | 3,430 | 3,450 | +0.58% | 22,000 | 203億4806万 | -4.78% | 23.77 | 6.29 |
| 05/01 | 3,430 | 3,455 | 3,400 | 3,430 | -1.29% | 29,700 | 202億3010万 | -5.61% | 23.63 | 6.26 |
| 04/30 | 3,555 | 3,555 | 3,440 | 3,475 | -1.97% | 30,500 | 204億9551万 | -4.61% | 23.94 | 6.34 |
| 04/26 | 3,670 | 3,670 | 3,535 | 3,545 | -3.93% | 27,500 | 209億837万 | -2.96% | 24.42 | 6.47 |
| 04/25 | 3,765 | 3,770 | 3,645 | 3,690 | -1.47% | 42,100 | 217億6358万 | +0.93% | 25.42 | 6.73 |
| 04/24 | 3,735 | 3,825 | 3,690 | 3,745 | +2.18% | 43,300 | 220億8797万 | +2.49% | 25.8 | 6.83 |
| 04/23 | 3,625 | 3,710 | 3,585 | 3,665 | +4.71% | 46,400 | 216億1613万 | +0.52% | 25.25 | 6.69 |
| 04/22 | 3,465 | 3,500 | 3,425 | 3,500 | +2.94% | 17,600 | 206億4296万 | -3.79% | 24.11 | 6.39 |
| 04/19 | 3,540 | 3,540 | 3,345 | 3,400 | -5.16% | 62,300 | 200億5316万 | -6.44% | 23.42 | 6.2 |
| 04/18 | 3,410 | 3,595 | 3,405 | 3,585 | +3.91% | 27,500 | 211億4429万 | -1.35% | 24.69 | 6.54 |
| 04/17 | 3,435 | 3,500 | 3,435 | 3,450 | 0% | 13,400 | 203億4806万 | -4.96% | 23.77 | 6.29 |
| 04/16 | 3,395 | 3,450 | 3,355 | 3,450 | +1.02% | 26,200 | 203億4806万 | -5.17% | 23.77 | 6.29 |
| 04/15 | 3,430 | 3,485 | 3,395 | 3,415 | -2.01% | 35,800 | 201億4163万 | -6.28% | 23.52 | 6.23 |
| 04/12 | 3,600 | 3,610 | 3,485 | 3,485 | -3.19% | 38,600 | 205億5449万 | -4.63% | 24.01 | 6.36 |
| 04/11 | 3,655 | 3,655 | 3,575 | 3,600 | -3.36% | 52,700 | 212億3276万 | -1.8% | 24.8 | 6.57 |
| 04/10 | 3,735 | 3,770 | 3,700 | 3,725 | -0.27% | 11,500 | 219億7001万 | +1.28% | 25.66 | 6.8 |
| 04/09 | 3,730 | 3,760 | 3,705 | 3,735 | +0.13% | 11,100 | 219億6643万 | +1.41% | 25.73 | 6.81 |
| 04/08 | 3,700 | 3,750 | 3,605 | 3,730 | +1.5% | 34,300 | 219億9950万 | +1.17% | 25.69 | 6.8 |
| 04/05 | 3,695 | 3,785 | 3,650 | 3,675 | -2.39% | 29,700 | 216億7511万 | -0.57% | 25.31 | 6.7 |
| 04/04 | 3,740 | 3,840 | 3,675 | 3,765 | +1.35% | 32,600 | 222億593万 | +1.54% | 25.93 | 6.87 |
| 04/03 | 3,620 | 3,805 | 3,600 | 3,715 | +0.95% | 32,000 | 219億1103万 | -0.13% | 25.59 | 6.78 |
| 04/02 | 3,835 | 3,835 | 3,620 | 3,680 | -4.17% | 57,400 | 217億460万 | -1.58% | 25.35 | 6.71 |
| 04/01 | 4,060 | 4,060 | 3,825 | 3,840 | -4.24% | 55,000 | 226億4828万 | +1.99% | 26.45 | 7.01 |
| 03/29 | 3,855 | 4,010 | 3,850 | 4,010 | +4.97% | 42,500 | 236億5093万 | +5.94% | 27.62 | 7.31 |
| 03/28 | 3,770 | 3,850 | 3,745 | 3,820 | +2.96% | 34,200 | 225億3032万 | +0.53% | 26.31 | 6.96 |
| 03/27 | 3,675 | 3,770 | 3,640 | 3,710 | +1.09% | 32,100 | 218億8154万 | -2.98% | 25.56 | 6.76 |
| 03/26 | 3,690 | 3,740 | 3,655 | 3,670 | -1.21% | 24,100 | 216億4562万 | -4.72% | 25.28 | 6.69 |
| 03/25 | 3,670 | 3,780 | 3,655 | 3,715 | +2.62% | 50,200 | 219億1103万 | -4.1% | 25.59 | 6.77 |
| 03/22 | 3,685 | 3,685 | 3,590 | 3,620 | -0.55% | 36,900 | 213億5072万 | -6.96% | 24.94 | 6.6 |
| 03/21 | 3,670 | 3,670 | 3,605 | 3,640 | +2.25% | 40,500 | 214億771万 | -6.91% | 25.07 | 6.62 |
| 03/19 | 3,425 | 3,585 | 3,400 | 3,560 | +3.04% | 51,200 | 209億3721万 | -9.41% | 24.52 | 6.47 |
| 03/18 | 3,455 | 3,515 | 3,390 | 3,455 | +1.92% | 28,500 | 203億1968万 | -12.49% | 23.8 | 6.28 |
| 03/15 | 3,395 | 3,460 | 3,340 | 3,390 | -0.73% | 44,900 | 199億3740万 | -14.57% | 23.35 | 6.16 |
| 03/14 | 3,505 | 3,510 | 3,385 | 3,415 | -1.87% | 38,300 | 200億8443万 | -14.43% | 23.52 | 6.21 |
| 03/13 | 3,670 | 3,670 | 3,475 | 3,480 | -4.79% | 73,000 | 204億6671万 | -13.35% | 23.97 | 6.32 |
| 03/12 | 3,560 | 3,680 | 3,500 | 3,655 | +1.81% | 57,600 | 214億9593万 | -9.57% | 25.18 | 6.64 |
| 03/11 | 3,620 | 3,665 | 3,520 | 3,590 | -2.31% | 55,700 | 211億1365万 | -11.47% | 24.73 | 6.52 |
| 03/08 | 3,700 | 3,760 | 3,665 | 3,675 | -2.52% | 55,600 | 216億1355万 | -9.75% | 25.31 | 6.68 |
| 03/07 | 3,940 | 3,940 | 3,770 | 3,770 | -3.33% | 39,700 | 221億7227万 | -7.78% | 25.97 | 6.85 |
| 03/06 | 3,845 | 3,915 | 3,780 | 3,900 | +0.91% | 32,900 | 229億3683万 | -4.92% | 26.86 | 7.09 |
| 03/05 | 3,785 | 3,890 | 3,735 | 3,865 | +0.91% | 43,000 | 227億3099万 | -6.01% | 26.62 | 7.02 |
| 03/04 | 3,905 | 3,945 | 3,830 | 3,830 | -2.92% | 53,700 | 225億2514万 | -7.13% | 26.38 | 6.96 |
| 03/01 | 3,965 | 4,005 | 3,885 | 3,945 | -1.25% | 67,100 | 232億149万 | -4.55% | 27.17 | 7.17 |
| 02/29 | 4,005 | 4,030 | 3,945 | 3,995 | -1.24% | 71,700 | 234億9555万 | -3.41% | 27.52 | 7.26 |
| 02/28 | 4,150 | 4,190 | 4,040 | 4,045 | -3.46% | 70,100 | 237億8961万 | -2.22% | 27.86 | 7.35 |
| 02/27 | 4,370 | 4,380 | 4,100 | 4,190 | -3.68% | 87,800 | 246億4239万 | +1.26% | 28.86 | 7.62 |
| 02/26 | 4,360 | 4,365 | 4,200 | 4,350 | +0.46% | 39,100 | 255億8339万 | +5.25% | 29.96 | 7.91 |
| 02/22 | 4,375 | 4,375 | 4,200 | 4,330 | -1.03% | 82,800 | 254億6576万 | +5.22% | 29.83 | 7.87 |
| 02/21 | 4,500 | 4,500 | 4,350 | 4,375 | -1.46% | 29,500 | 257億855万 | +6.76% | 30.14 | 7.94 |
| 02/20 | 4,355 | 4,490 | 4,260 | 4,440 | +1.14% | 41,300 | 260億9050万 | +8.8% | 30.58 | 8.06 |
| 02/19 | 4,250 | 4,415 | 4,200 | 4,390 | +3.78% | 44,400 | 257億9669万 | +8.15% | 30.24 | 7.97 |
| 02/16 | 4,165 | 4,245 | 3,990 | 4,230 | +2.17% | 86,200 | 248億5649万 | +4.75% | 29.14 | 7.68 |
| 02/15 | 4,450 | 4,575 | 4,025 | 4,140 | +0.98% | 127,900 | 243億2763万 | +2.88% | 28.52 | 7.52 |
| 02/14 | 4,070 | 4,140 | 3,975 | 4,100 | -0.61% | 52,200 | 240億9258万 | +2.17% | 28.24 | 7.45 |
| 02/13 | 4,090 | 4,125 | 4,030 | 4,125 | +2.61% | 17,700 | 242億3949万 | +3.02% | 28.41 | 7.49 |
| 02/09 | 3,975 | 4,080 | 3,975 | 4,020 | +1.39% | 11,800 | 236億2248万 | +0.75% | 27.69 | 7.3 |
| 02/08 | 3,975 | 4,070 | 3,955 | 3,965 | 0% | 20,200 | 232億9929万 | -0.7% | 27.31 | 7.2 |
| 02/07 | 3,990 | 4,025 | 3,950 | 3,965 | -1.86% | 17,700 | 232億9929万 | -0.83% | 27.31 | 7.2 |
| 02/06 | 4,030 | 4,090 | 4,005 | 4,040 | -1.82% | 11,300 | 237億4000万 | +0.97% | 27.83 | 7.34 |
| 02/05 | 4,000 | 4,125 | 3,930 | 4,115 | +3% | 15,000 | 241億8072万 | +2.8% | 28.35 | 7.47 |
| 02/02 | 3,960 | 4,050 | 3,960 | 3,995 | 0% | 12,900 | 234億7557万 | +0.1% | 27.52 | 7.25 |
| 02/01 | 4,025 | 4,050 | 3,960 | 3,995 | -1.96% | 14,700 | 234億7557万 | +0.5% | 27.52 | 7.25 |
| 01/31 | 4,125 | 4,125 | 4,020 | 4,075 | -1.21% | 5,200 | 239億4567万 | +2.88% | 28.07 | 7.4 |
| 01/30 | 4,185 | 4,195 | 4,050 | 4,125 | -0.72% | 13,900 | 242億3949万 | +4.7% | 28.41 | 7.49 |
| 01/29 | 4,150 | 4,230 | 4,100 | 4,155 | -0.24% | 17,500 | 244億1577万 | +5.99% | 28.62 | 7.55 |
| 01/26 | 4,045 | 4,245 | 4,010 | 4,165 | +2.71% | 39,000 | 244億7453万 | +6.99% | 28.69 | 7.56 |
| 01/25 | 4,010 | 4,055 | 3,930 | 4,055 | +1.12% | 14,800 | 238億2815万 | +4.94% | 27.93 | 7.36 |
| 01/24 | 3,960 | 4,010 | 3,910 | 4,010 | -0.25% | 8,600 | 235億6372万 | +4.56% | 27.62 | 7.28 |
| 01/23 | 4,065 | 4,070 | 3,975 | 4,020 | -1.23% | 27,400 | 236億2248万 | +5.71% | 27.69 | 7.3 |
| 01/22 | 4,090 | 4,095 | 4,030 | 4,070 | +0.12% | 18,500 | 236億5337万 | +7.99% | 28.04 | 7.31 |
| 01/19 | 3,965 | 4,065 | 3,960 | 4,065 | +4.1% | 20,700 | 236億2431万 | +8.84% | 28 | 7.3 |
| 01/18 | 3,850 | 3,970 | 3,850 | 3,905 | 0% | 21,600 | 226億9445万 | +5.46% | 26.9 | 7.01 |
| 01/17 | 3,895 | 4,005 | 3,830 | 3,905 | -1.51% | 37,500 | 226億9445万 | +6.23% | 26.9 | 7.01 |
| 01/16 | 3,880 | 4,005 | 3,880 | 3,965 | +2.45% | 23,900 | 230億4315万 | +8.45% | 27.31 | 7.12 |
| 01/15 | 3,855 | 3,930 | 3,840 | 3,870 | -0.13% | 17,000 | 224億9104万 | +6.44% | 26.66 | 6.95 |
| 01/12 | 3,875 | 3,920 | 3,830 | 3,875 | -0.13% | 19,900 | 225億2010万 | +7.04% | 26.69 | 6.96 |
| 01/11 | 3,880 | 3,880 | 3,705 | 3,880 | +0.39% | 63,000 | 225億4916万 | +7.54% | 26.73 | 6.97 |
| 01/10 | 3,840 | 3,895 | 3,790 | 3,865 | -0.13% | 16,400 | 224億6198万 | +7.63% | 26.62 | 6.94 |
| 01/09 | 3,840 | 3,880 | 3,790 | 3,870 | +2.11% | 24,400 | 224億9104万 | +8.04% | 26.66 | 6.95 |
| 01/05 | 4,040 | 4,040 | 3,785 | 3,790 | -7.45% | 92,000 | 220億2611万 | +6.19% | 26.11 | 6.81 |
| 01/04 | 3,910 | 4,095 | 3,900 | 4,095 | +0.61% | 30,800 | 237億9866万 | +15.22% | 28.21 | 7.35 |
| 2023 | ||||||||||
| 12/29 | 4,075 | 4,170 | 4,030 | 4,070 | +0.62% | 34,200 | 236億5337万 | +15.26% | 34.06 | 7.74 |
| 12/28 | 4,030 | 4,045 | 3,925 | 4,045 | -1.34% | 44,300 | 235億808万 | +15.28% | 33.85 | 7.69 |
| 12/27 | 3,810 | 4,100 | 3,810 | 4,100 | +7.89% | 100,000 | 238億2772万 | +17.92% | 34.31 | 7.8 |
| 12/26 | 3,615 | 3,800 | 3,615 | 3,800 | +5.12% | 52,300 | 220億8423万 | +10.14% | 31.8 | 7.23 |
| 12/25 | 3,670 | 3,685 | 3,580 | 3,615 | -0.28% | 20,100 | 210億907万 | +5.46% | 30.25 | 6.87 |
| 12/22 | 3,620 | 3,675 | 3,595 | 3,625 | +1.68% | 41,500 | 210億6719万 | +6.34% | 30.33 | 6.89 |
| 12/21 | 3,480 | 3,590 | 3,480 | 3,565 | -1.52% | 27,200 | 206億9888万 | +5.29% | 29.8 | 6.77 |
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 | 3,565 12/22 | 1,901 11/1 | 4,163,300 10/7 | 205億3653万 | 106億4560万 | +38.97% 12/9 | -25.77% 1/27 |
| 2022年 12月期 | 4,375 12/5 | 1,861 1/27 | 339,500 11/15 | 252億262万 | 107億2047万 | +39.39% 8/15 | -21.99% 5/12 |
| 2023年 12月期 | 4,885 3/2 | 2,952 9/12 | 325,600 2/15 | 281億4053万 | 170億2123万 | +17.91% 12/27 | -16.63% 4/26 |
| 最新 | 3,335 2024/5/22 | 44,500 | 196億8880万 | -5.5% 3,529 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/05/22 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
1,861円（2022/01/27） - 79%（1.79倍）
3,335円（5/22）