株価チャート
株価
5/16
- 前日 (5/15)
- 811
- 始値
- 837
- 高値
- 857
- 安値
- 825
- 終値 +2.71%
- 833
- 出来高 +38.01%
- 73,700
乖離率
- 株価（5日）
移動平均値 - +0.24%
831 - 株価（25日）
移動平均値 - +2.33%
814 - 出来高（5日）
移動平均値 - -31.72%
107,940
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 837 | 857 | 825 | 833 | +2.71% | 73,700 | 178億7684万 | +2.33% | 21.98 | 2.87 |
| 05/15 | 846 | 846 | 810 | 811 | -4.02% | 53,400 | 174億470万 | -0.25% | 21.4 | 2.79 |
| 05/14 | 862 | 908 | 830 | 845 | +1.81% | 303,600 | 181億3437万 | +4.06% | 22.3 | 2.91 |
| 05/13 | 843 | 846 | 805 | 830 | -0.6% | 86,200 | 178億1246万 | +2.6% | 21.9 | 2.86 |
| 05/10 | 828 | 840 | 824 | 835 | +0.6% | 22,800 | 179億1976万 | +3.47% | 22.03 | 2.88 |
| 05/09 | 835 | 844 | 821 | 830 | 0% | 27,900 | 178億1246万 | +3.11% | 21.9 | 2.86 |
| 05/08 | 826 | 848 | 826 | 830 | -0.24% | 20,800 | 178億1246万 | +3.11% | 21.9 | 2.86 |
| 05/07 | 856 | 857 | 830 | 832 | -1.65% | 30,200 | 178億5538万 | +3.48% | 21.95 | 2.87 |
| 05/02 | 843 | 857 | 843 | 846 | +0.36% | 27,200 | 181億5583万 | +5.35% | 22.32 | 2.91 |
| 05/01 | 850 | 858 | 837 | 843 | 0% | 33,500 | 180億9145万 | +4.98% | 22.24 | 2.9 |
| 04/30 | 831 | 851 | 830 | 843 | +1.69% | 33,300 | 180億9145万 | +4.98% | 22.24 | 2.9 |
| 04/26 | 828 | 837 | 810 | 829 | -0.6% | 45,500 | 177億9100万 | +3.37% | 21.87 | 2.86 |
| 04/25 | 811 | 844 | 798 | 834 | +2.96% | 127,400 | 178億9830万 | +3.73% | 22.01 | 2.87 |
| 04/24 | 776 | 815 | 776 | 810 | +5.74% | 58,600 | 173億8324万 | +0.62% | 21.37 | 2.79 |
| 04/23 | 755 | 777 | 745 | 766 | +0.92% | 44,200 | 164億3897万 | -5.08% | 20.21 | 2.64 |
| 04/22 | 773 | 780 | 740 | 759 | 0% | 94,100 | 162億8874万 | -6.41% | 20.03 | 2.61 |
| 04/19 | 787 | 787 | 742 | 759 | -4.05% | 104,000 | 162億8874万 | -6.76% | 20.03 | 2.61 |
| 04/18 | 780 | 814 | 780 | 791 | +1.02% | 80,700 | 169億7549万 | -3.42% | 20.87 | 2.73 |
| 04/17 | 798 | 801 | 783 | 783 | -1.26% | 31,200 | 168億380万 | -4.74% | 20.66 | 2.7 |
| 04/16 | 792 | 799 | 777 | 793 | -1% | 36,000 | 170億1841万 | -3.88% | 20.92 | 2.73 |
| 04/15 | 780 | 803 | 780 | 801 | +0.75% | 24,000 | 171億9010万 | -3.14% | 21.14 | 2.76 |
| 04/12 | 818 | 818 | 794 | 795 | -3.05% | 46,400 | 170億6133万 | -4.33% | 20.98 | 2.74 |
| 04/11 | 817 | 826 | 804 | 820 | -0.49% | 41,500 | 175億9785万 | -1.56% | 21.64 | 2.82 |
| 04/10 | 815 | 854 | 810 | 824 | +1.85% | 84,900 | 176億8369万 | -1.44% | 21.74 | 2.84 |
| 04/09 | 817 | 819 | 805 | 809 | -0.49% | 55,100 | 173億6178万 | -3.46% | 21.35 | 2.79 |
| 04/08 | 805 | 822 | 793 | 813 | +4.9% | 145,800 | 174億4763万 | -3.21% | 21.45 | 2.8 |
| 04/05 | 768 | 781 | 757 | 775 | -0.9% | 23,800 | 166億3212万 | -8.07% | 20.45 | 2.67 |
| 04/04 | 787 | 793 | 776 | 782 | -0.13% | 26,800 | 167億8234万 | -7.78% | 20.63 | 2.69 |
| 04/03 | 772 | 798 | 767 | 783 | +1.03% | 40,600 | 168億380万 | -8.42% | 20.66 | 2.7 |
| 04/02 | 822 | 822 | 775 | 775 | -5.72% | 73,300 | 166億3212万 | -10.2% | 20.45 | 2.67 |
| 04/01 | 818 | 831 | 817 | 822 | +1.73% | 21,000 | 176億4077万 | -5.63% | 21.69 | 2.83 |
| 03/29 | 810 | 824 | 808 | 808 | -0.25% | 20,800 | 173億4032万 | -7.76% | 21.32 | 2.78 |
| 03/28 | 846 | 849 | 805 | 810 | -3.69% | 56,300 | 173億8324万 | -8.27% | 21.37 | 2.79 |
| 03/27 | 857 | 857 | 829 | 841 | -0.94% | 29,300 | 180億4853万 | -5.72% | 22.19 | 2.9 |
| 03/26 | 826 | 857 | 826 | 849 | +2.78% | 32,400 | 182億2021万 | -5.56% | 22.4 | 2.92 |
| 03/25 | 858 | 868 | 826 | 826 | -4.07% | 46,600 | 177億2662万 | -7.81% | 21.8 | 2.85 |
| 03/22 | 865 | 884 | 848 | 861 | -0.69% | 31,100 | 184億7774万 | -3.26% | 22.72 | 2.97 |
| 03/21 | 888 | 900 | 864 | 867 | -0.34% | 60,300 | 186億651万 | -1.25% | 22.88 | 2.99 |
| 03/19 | 855 | 870 | 840 | 870 | +1.4% | 28,500 | 186億7089万 | +0.35% | 22.96 | 3 |
| 03/18 | 840 | 881 | 828 | 858 | +2.51% | 97,500 | 184億1336万 | +0.35% | 22.64 | 2.96 |
| 03/15 | 874 | 874 | 836 | 837 | -4.89% | 55,800 | 179億6268万 | -0.83% | 22.09 | 2.88 |
| 03/14 | 855 | 899 | 855 | 880 | +2.8% | 49,500 | 188億8550万 | +5.64% | 23.22 | 3.03 |
| 03/13 | 872 | 873 | 838 | 856 | -1.61% | 38,500 | 183億7044万 | +4.14% | 22.59 | 2.95 |
| 03/12 | 830 | 873 | 822 | 870 | +3.57% | 75,400 | 186億7089万 | +7.27% | 22.96 | 3 |
| 03/11 | 885 | 885 | 823 | 840 | -6.67% | 105,900 | 180億2707万 | +5.13% | 22.17 | 2.89 |
| 03/08 | 851 | 918 | 851 | 900 | +5.02% | 128,600 | 193億1472万 | +14.21% | 23.75 | 3.1 |
| 03/07 | 884 | 890 | 853 | 857 | -2.61% | 54,300 | 183億9190万 | +10.58% | 22.61 | 2.95 |
| 03/06 | 856 | 896 | 836 | 880 | -1.01% | 81,200 | 188億8550万 | +15.03% | 23.22 | 3.03 |
| 03/05 | 837 | 895 | 822 | 889 | +5.96% | 138,900 | 190億7865万 | +18.06% | 23.46 | 3.06 |
| 03/04 | 890 | 890 | 823 | 839 | -6.36% | 204,600 | 180億561万 | +13.23% | 22.14 | 2.89 |
| 03/01 | 920 | 920 | 875 | 896 | -1.75% | 94,600 | 192億2887万 | +22.57% | 23.64 | 3.09 |
| 02/29 | 948 | 956 | 901 | 912 | -3.8% | 142,900 | 195億7224万 | +26.84% | 24.07 | 3.14 |
| 02/28 | 967 | 981 | 943 | 948 | -3.46% | 67,700 | 203億4483万 | +34.28% | 25.01 | 3.27 |
| 02/27 | 966 | 1,000 | 961 | 982 | +1.13% | 115,500 | 210億7450万 | +41.91% | 25.91 | 3.38 |
| 02/26 | 968 | 987 | 923 | 971 | +1.89% | 180,100 | 208億3843万 | +43.64% | 25.62 | 3.35 |
| 02/22 | 989 | 1,005 | 920 | 953 | -3.93% | 226,000 | 204億5214万 | +44.18% | 25.15 | 3.28 |
| 02/21 | 1,006 | 1,021 | 980 | 992 | -3.69% | 165,700 | 212億8911万 | +53.8% | 26.18 | 3.42 |
| 02/20 | 962 | 1,054 | 930 | 1,030 | +2.28% | 751,400 | 221億462万 | +63.75% | 27.18 | 3.55 |
| 02/19 | 832 | 1,138 | 830 | 1,007 | +30.27% | 3,674,600 | 216億1102万 | +64.54% | 26.57 | 3.47 |
| 02/16 | 773 | 773 | 773 | 773 | +14.86% | 70,900 | 165億8919万 | +29.92% | 20.4 | 2.66 |
| 02/15 | 673 | 673 | 673 | 673 | +17.45% | 48,000 | 144億4311万 | +14.46% | 17.76 | 2.32 |
| 02/14 | 581 | 581 | 564 | 573 | -2.72% | 44,500 | 122億9703万 | -2.22% | 15.12 | 1.97 |
| 02/13 | 568 | 589 | 568 | 589 | +3.88% | 28,000 | 126億4041万 | +0.51% | 15.54 | 2.03 |
| 02/09 | 573 | 577 | 567 | 567 | -1.56% | 14,100 | 121億6827万 | -3.24% | 14.96 | 1.95 |
| 02/08 | 585 | 585 | 566 | 576 | -1.37% | 18,500 | 123億6142万 | -1.71% | 15.2 | 1.98 |
| 02/07 | 600 | 600 | 580 | 584 | +0.34% | 14,600 | 125億3310万 | -0.51% | 15.41 | 2.01 |
| 02/06 | 587 | 587 | 576 | 582 | -0.85% | 8,800 | 124億9018万 | -0.85% | 15.36 | 2.01 |
| 02/05 | 575 | 587 | 573 | 587 | +2.8% | 16,500 | 125億9748万 | 0% | 15.49 | 2.02 |
| 02/02 | 576 | 577 | 569 | 571 | +0.35% | 8,700 | 122億5411万 | -2.39% | 15.07 | 1.97 |
| 02/01 | 580 | 583 | 567 | 569 | -2.74% | 20,200 | 122億1119万 | -2.57% | 15.01 | 1.96 |
| 01/31 | 587 | 588 | 573 | 585 | -0.68% | 17,800 | 125億5456万 | +0.17% | 15.44 | 2.02 |
| 01/30 | 587 | 589 | 578 | 589 | +0.51% | 18,300 | 126億4041万 | +1.2% | 15.54 | 2.03 |
| 01/29 | 582 | 588 | 579 | 586 | +0.17% | 10,500 | 125億7602万 | +0.86% | 15.46 | 2.02 |
| 01/26 | 590 | 595 | 578 | 585 | -1.52% | 23,800 | 125億5456万 | +0.86% | 15.44 | 2.02 |
| 01/25 | 601 | 602 | 593 | 594 | -0.67% | 14,100 | 127億4771万 | +2.59% | 15.67 | 2.05 |
| 01/24 | 592 | 600 | 592 | 598 | +0.67% | 16,500 | 128億3355万 | +3.46% | 15.78 | 2.06 |
| 01/23 | 598 | 603 | 590 | 594 | +0.34% | 22,300 | 127億4771万 | +3.13% | 15.67 | 2.05 |
| 01/22 | 586 | 597 | 584 | 592 | +1.54% | 13,600 | 127億479万 | +2.96% | 15.62 | 2.04 |
| 01/19 | 588 | 589 | 576 | 583 | 0% | 15,400 | 125億1164万 | +1.75% | 15.38 | 2.01 |
| 01/18 | 572 | 588 | 572 | 583 | +1.75% | 20,200 | 125億1164万 | +1.75% | 15.38 | 2.01 |
| 01/17 | 593 | 598 | 572 | 573 | -1.72% | 18,800 | 122億9703万 | +0.17% | 15.12 | 1.97 |
| 01/16 | 607 | 607 | 579 | 583 | -3% | 41,900 | 125億1164万 | +1.92% | 15.38 | 2.01 |
| 01/15 | 590 | 601 | 587 | 601 | +2.56% | 27,200 | 128億9794万 | +5.25% | 15.86 | 2.07 |
| 01/12 | 601 | 603 | 580 | 586 | -3.14% | 37,000 | 125億7602万 | +2.99% | 15.46 | 2.02 |
| 01/11 | 611 | 611 | 597 | 605 | +0.33% | 22,600 | 129億8378万 | +6.33% | 15.96 | 2.08 |
| 01/10 | 592 | 611 | 591 | 603 | +2.03% | 20,900 | 129億4086万 | +5.98% | 15.91 | 2.08 |
| 01/09 | 581 | 593 | 581 | 591 | +1.72% | 14,300 | 126億8333万 | +3.87% | 15.59 | 2.04 |
| 01/05 | 575 | 589 | 575 | 581 | +0.69% | 8,100 | 124億6872万 | +1.93% | 15.33 | 2 |
| 01/04 | 583 | 584 | 566 | 577 | -1.7% | 23,500 | 123億8288万 | +1.05% | 15.23 | 1.99 |
| 2023 | ||||||||||
| 12/29 | 577 | 587 | 575 | 587 | +0.34% | 15,900 | 125億9748万 | +2.62% | 87.57 | 2.11 |
| 12/28 | 572 | 586 | 556 | 585 | +1.74% | 28,600 | 125億5456万 | +1.92% | 87.28 | 2.11 |
| 12/27 | 548 | 588 | 548 | 575 | +4.93% | 54,600 | 123億3996万 | 0% | 85.78 | 2.07 |
| 12/26 | 544 | 551 | 539 | 548 | +0.37% | 50,900 | 117億6051万 | -5.03% | 81.76 | 1.97 |
| 12/25 | 569 | 569 | 545 | 546 | -2.15% | 29,600 | 117億1759万 | -5.86% | 81.46 | 1.97 |
| 12/22 | 550 | 561 | 550 | 558 | +2.39% | 18,100 | 119億7512万 | -4.45% | 83.25 | 2.01 |
| 12/21 | 551 | 554 | 545 | 545 | -1.8% | 21,600 | 116億9613万 | -7.16% | 81.31 | 1.96 |
| 12/20 | 564 | 570 | 555 | 555 | -3.31% | 30,300 | 119億1074万 | -6.25% | 82.8 | 2 |
| 12/19 | 572 | 574 | 561 | 574 | +0.7% | 12,900 | 123億1849万 | -3.69% | 85.63 | 2.07 |
| 12/18 | 551 | 573 | 540 | 570 | +2.15% | 41,100 | 122億3265万 | -5.16% | 85.04 | 2.05 |
| 12/15 | 564 | 565 | 556 | 558 | +1.82% | 29,500 | 119億7512万 | -7.77% | 83.25 | 2.01 |
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 | |
| 2018年 12月期 | 1,750 7,000 12/4 | 878 3,510 10/15 | 7,333,600 1,833,400 10/15 | 375億5640万 | 182億8710万 | +24.57% 12/5 | -30.37% 12/25 |
| 2019年 12月期 | 2,179 6/10 | 915 3,660 1/4 | 2,310,600 5/29 | 467億6308万 | 196億3663万 | +39.74% 5/29 | -19.48% 8/13 |
| 2020年 12月期 | 2,675 1/29 | 780 3/19 | 1,351,400 4/15 | 574億764万 | 167億3942万 | +24.49% 4/15 | -46.38% 3/16 |
| 2021年 12月期 | 1,469 2/19 | 590 12/28 | 374,400 7/14 | 315億2591万 | 126億6187万 | +22.4% 9/14 | -20.16% 1/27 |
| 2022年 12月期 | 964 12/15 | 463 2/24 | 1,481,100 1/5 | 206億8821万 | 99億3635万 | +33.02% 11/25 | -13.88% 5/17 |
| 2023年 12月期 | 1,033 5/15 | 539 12/26 | 868,800 4/28 | 221億6900万 | 115億6737万 | +11.76% 4/28 | -14.07% 12/5 |
| 最新 | 833 2024/5/16 | 73,700 | 178億7684万 | +2.33% 814 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 109%（2.09倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- -49%（0.51倍）
- 2022/12/30 vs 2021/12/30
- 34%（1.34倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/05/16 vs 2023/12/29
- 42%（1.42倍）
- 過去安値
463円（2022/02/24） - 80%（1.8倍）
833円（5/16）