株価チャート
株価
5/14
- 前日 (5/13)
- 1,212
- 始値
- 1,228
- 高値
- 1,234
- 安値
- 1,190
- 終値 +1.82%
- 1,234
- 出来高 +5.26%
- 22,000
乖離率
- 株価（5日）
移動平均値 - +2.32%
1,206 - 株価（25日）
移動平均値 - -1.44%
1,252 - 出来高（5日）
移動平均値 - +45.12%
15,160
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 1,228 | 1,234 | 1,190 | 1,234 | +1.82% | 22,000 | 77億1126万 | -1.44% | 32.21 | 4.53 |
| 05/13 | 1,200 | 1,212 | 1,140 | 1,212 | +1.34% | 20,900 | 75億7378万 | -3.5% | 31.64 | 4.45 |
| 05/10 | 1,220 | 1,233 | 1,180 | 1,196 | 0% | 14,100 | 74億7380万 | -5.08% | 31.22 | 4.39 |
| 05/09 | 1,193 | 1,203 | 1,180 | 1,196 | +0.25% | 12,000 | 74億7380万 | -5.45% | 31.22 | 4.39 |
| 05/08 | 1,188 | 1,199 | 1,181 | 1,193 | -0.25% | 6,800 | 74億5505万 | -6.21% | 31.14 | 4.38 |
| 05/07 | 1,215 | 1,215 | 1,175 | 1,196 | -0.42% | 9,200 | 74億7380万 | -6.56% | 31.22 | 4.39 |
| 05/02 | 1,220 | 1,220 | 1,186 | 1,201 | -1.64% | 11,600 | 75億504万 | -6.46% | 31.35 | 4.41 |
| 05/01 | 1,233 | 1,233 | 1,200 | 1,221 | -0.41% | 10,400 | 76億3002万 | -5.28% | 31.87 | 4.49 |
| 04/30 | 1,224 | 1,233 | 1,201 | 1,226 | +0.16% | 14,900 | 76億6127万 | -5.11% | 32.01 | 4.5 |
| 04/26 | 1,217 | 1,238 | 1,188 | 1,224 | +0.58% | 14,300 | 76億4877万 | -5.48% | 31.95 | 4.5 |
| 04/25 | 1,242 | 1,242 | 1,203 | 1,217 | -2.17% | 8,000 | 76億503万 | -6.24% | 31.77 | 4.47 |
| 04/24 | 1,213 | 1,247 | 1,209 | 1,244 | +2.98% | 6,100 | 77億7375万 | -4.45% | 32.48 | 4.57 |
| 04/23 | 1,216 | 1,229 | 1,200 | 1,208 | -0.74% | 8,400 | 75億4879万 | -7.5% | 31.54 | 4.44 |
| 04/22 | 1,184 | 1,229 | 1,171 | 1,217 | +2.1% | 9,500 | 76億503万 | -7.17% | 31.77 | 4.47 |
| 04/19 | 1,240 | 1,240 | 1,167 | 1,192 | -3.87% | 29,900 | 74億4880万 | -9.22% | 31.12 | 4.38 |
| 04/18 | 1,205 | 1,251 | 1,205 | 1,240 | +1.64% | 6,500 | 77億4876万 | -5.99% | 32.37 | 4.56 |
| 04/17 | 1,251 | 1,265 | 1,219 | 1,220 | -2.4% | 11,400 | 76億2378万 | -7.79% | 31.85 | 4.48 |
| 04/16 | 1,289 | 1,290 | 1,226 | 1,250 | -3.77% | 14,300 | 78億1125万 | -6.09% | 32.63 | 4.59 |
| 04/15 | 1,303 | 1,319 | 1,293 | 1,299 | -2.26% | 10,200 | 81億1745万 | -2.77% | 33.91 | 4.77 |
| 04/12 | 1,370 | 1,382 | 1,329 | 1,329 | -1.99% | 15,400 | 83億492万 | -0.82% | 34.69 | 4.88 |
| 04/11 | 1,365 | 1,378 | 1,355 | 1,356 | -1.74% | 4,200 | 84億7364万 | +0.74% | 35.4 | 4.98 |
| 04/10 | 1,405 | 1,420 | 1,372 | 1,380 | -0.5% | 20,300 | 86億2362万 | +2.22% | 36.03 | 5.07 |
| 04/09 | 1,337 | 1,387 | 1,337 | 1,387 | +3.74% | 14,800 | 86億6736万 | +2.59% | 36.21 | 5.1 |
| 04/08 | 1,320 | 1,348 | 1,320 | 1,337 | +1.36% | 8,000 | 83億5491万 | -1.26% | 34.9 | 4.91 |
| 04/05 | 1,305 | 1,319 | 1,260 | 1,319 | -0.83% | 33,000 | 82億4243万 | -2.94% | 34.43 | 4.85 |
| 04/04 | 1,335 | 1,339 | 1,310 | 1,330 | +0.68% | 7,000 | 83億1117万 | -2.56% | 34.72 | 4.89 |
| 04/03 | 1,320 | 1,349 | 1,317 | 1,321 | +0.08% | 17,000 | 82億5492万 | -3.65% | 34.49 | 4.85 |
| 04/02 | 1,388 | 1,388 | 1,310 | 1,320 | -4.14% | 23,200 | 82億4868万 | -3.79% | 34.46 | 4.85 |
| 04/01 | 1,414 | 1,414 | 1,360 | 1,377 | -1.15% | 20,700 | 86億487万 | +0.58% | 35.95 | 5.06 |
| 03/29 | 1,301 | 1,393 | 1,292 | 1,393 | +7.07% | 28,700 | 87億485万 | +2.2% | 36.37 | 5.12 |
| 03/28 | 1,320 | 1,350 | 1,292 | 1,301 | -0.69% | 12,100 | 81億2994万 | -4.13% | 33.96 | 4.78 |
| 03/27 | 1,297 | 1,335 | 1,278 | 1,310 | +1.08% | 20,100 | 81億8619万 | -3.25% | 34.2 | 4.81 |
| 03/26 | 1,298 | 1,310 | 1,285 | 1,296 | -0.92% | 12,600 | 80億9870万 | -4.21% | 33.83 | 4.76 |
| 03/25 | 1,310 | 1,330 | 1,302 | 1,308 | -0.08% | 6,400 | 81億7369万 | -2.82% | 34.15 | 4.81 |
| 03/22 | 1,320 | 1,325 | 1,299 | 1,309 | -0.3% | 5,600 | 81億7994万 | -2.39% | 34.17 | 4.81 |
| 03/21 | 1,340 | 1,351 | 1,299 | 1,313 | -1.5% | 14,200 | 82億493万 | -1.87% | 34.28 | 4.82 |
| 03/19 | 1,329 | 1,336 | 1,312 | 1,333 | +0.23% | 13,800 | 83億2991万 | 0% | 34.8 | 4.9 |
| 03/18 | 1,261 | 1,330 | 1,260 | 1,330 | +4.72% | 18,300 | 83億1117万 | +0.15% | 34.72 | 4.89 |
| 03/15 | 1,320 | 1,336 | 1,250 | 1,270 | -5.65% | 50,000 | 79億3623万 | -4.3% | 33.15 | 4.67 |
| 03/14 | 1,361 | 1,371 | 1,333 | 1,346 | -0.3% | 25,600 | 84億1115万 | +1.43% | 35.14 | 4.95 |
| 03/13 | 1,420 | 1,420 | 1,345 | 1,350 | -4.32% | 23,800 | 84億3615万 | +2.12% | 35.24 | 4.96 |
| 03/12 | 1,375 | 1,413 | 1,363 | 1,411 | +2.62% | 12,400 | 88億1733万 | +7.3% | 36.83 | 5.18 |
| 03/11 | 1,378 | 1,414 | 1,357 | 1,375 | -2.34% | 26,400 | 85億9237万 | +5.28% | 35.9 | 5.05 |
| 03/08 | 1,459 | 1,481 | 1,379 | 1,408 | -4.28% | 51,500 | 87億9859万 | +8.47% | 36.76 | 5.17 |
| 03/07 | 1,468 | 1,523 | 1,435 | 1,471 | +0.82% | 34,100 | 91億9227万 | +14.3% | 38.4 | 5.41 |
| 03/06 | 1,397 | 1,482 | 1,397 | 1,459 | +2.6% | 33,600 | 91億1729万 | +14.61% | 38.09 | 5.36 |
| 03/05 | 1,409 | 1,451 | 1,385 | 1,422 | -1.18% | 33,500 | 88億8607万 | +13.04% | 37.12 | 5.23 |
| 03/04 | 1,477 | 1,480 | 1,405 | 1,439 | -1.71% | 34,100 | 89億9231万 | +15.68% | 37.57 | 5.29 |
| 03/01 | 1,457 | 1,475 | 1,420 | 1,464 | -0.27% | 36,400 | 91億4853万 | +19.12% | 38.22 | 5.38 |
| 02/29 | 1,505 | 1,511 | 1,432 | 1,468 | -1.08% | 56,800 | 91億7353万 | +20.92% | 38.32 | 5.39 |
| 02/28 | 1,363 | 1,583 | 1,363 | 1,484 | +10.83% | 208,300 | 92億7351万 | +23.87% | 38.74 | 5.45 |
| 02/27 | 1,255 | 1,353 | 1,249 | 1,339 | +7.21% | 74,300 | 83億6741万 | +13.28% | 34.96 | 4.92 |
| 02/26 | 1,242 | 1,281 | 1,227 | 1,249 | +0.89% | 33,800 | 78億500万 | +6.66% | 32.61 | 4.59 |
| 02/22 | 1,238 | 1,242 | 1,220 | 1,238 | +0.9% | 17,700 | 77億3626万 | +6.45% | 32.32 | 4.55 |
| 02/21 | 1,210 | 1,227 | 1,189 | 1,227 | -0.81% | 91,400 | 76億6752万 | +6.14% | 32.03 | 4.51 |
| 02/20 | 1,269 | 1,269 | 1,215 | 1,237 | -2.52% | 33,800 | 77億3001万 | +7.57% | 32.29 | 4.55 |
| 02/19 | 1,148 | 1,290 | 1,148 | 1,269 | +12% | 73,300 | 79億2998万 | +11.02% | 33.13 | 4.66 |
| 02/16 | 1,128 | 1,166 | 1,128 | 1,133 | -4.63% | 42,600 | 70億8011万 | -0.09% | 29.58 | 4.16 |
| 02/15 | 1,232 | 1,232 | 1,137 | 1,188 | -3.18% | 46,200 | 74億2381万 | +5.13% | 31.01 | 4.37 |
| 02/14 | 1,250 | 1,390 | 1,190 | 1,227 | +3.11% | 163,800 | 76億6752万 | +9.26% | 32.03 | 4.51 |
| 02/13 | 1,241 | 1,242 | 1,143 | 1,190 | -1.73% | 29,000 | 74億3631万 | +6.73% | 31.07 | 4.37 |
| 02/09 | 1,300 | 1,350 | 1,174 | 1,211 | -6.63% | 68,200 | 75億6753万 | +9.39% | 31.61 | 4.45 |
| 02/08 | 1,280 | 1,299 | 1,273 | 1,297 | +2.13% | 25,000 | 81億495万 | +17.91% | 33.86 | 4.77 |
| 02/07 | 1,220 | 1,270 | 1,201 | 1,270 | +3.84% | 53,400 | 79億3623万 | +16.73% | 33.15 | 4.67 |
| 02/06 | 1,180 | 1,225 | 1,180 | 1,223 | +3.64% | 25,300 | 76億4252万 | +13.66% | 31.93 | 4.49 |
| 02/05 | 1,188 | 1,196 | 1,168 | 1,180 | +0.51% | 10,100 | 73億7382万 | +10.69% | 30.8 | 4.34 |
| 02/02 | 1,186 | 1,187 | 1,163 | 1,174 | -1.34% | 8,000 | 73億3632万 | +10.96% | 30.65 | 4.31 |
| 02/01 | 1,142 | 1,200 | 1,136 | 1,190 | +6.44% | 38,100 | 74億3631万 | +13.23% | 31.07 | 4.37 |
| 01/31 | 1,124 | 1,129 | 1,100 | 1,118 | -0.09% | 8,200 | 69億8638万 | +7.09% | 29.19 | 4.11 |
| 01/30 | 1,084 | 1,119 | 1,080 | 1,119 | +3.32% | 11,700 | 69億9263万 | +7.8% | 29.21 | 4.11 |
| 01/29 | 1,077 | 1,083 | 1,076 | 1,083 | +1.12% | 4,500 | 67億6766万 | +4.84% | 28.27 | 3.98 |
| 01/26 | 1,084 | 1,084 | 1,065 | 1,071 | -1.11% | 6,700 | 66億9267万 | +4.08% | 27.96 | 3.94 |
| 01/25 | 1,083 | 1,084 | 1,070 | 1,083 | +0.37% | 3,900 | 67億6766万 | +5.66% | 28.27 | 3.98 |
| 01/24 | 1,070 | 1,084 | 1,070 | 1,079 | +1.31% | 6,400 | 67億4267万 | +5.68% | 28.17 | 3.96 |
| 01/23 | 1,090 | 1,095 | 1,061 | 1,065 | -1.75% | 7,100 | 66億5518万 | +4.82% | 27.8 | 3.91 |
| 01/22 | 1,096 | 1,110 | 1,084 | 1,084 | +0.46% | 21,400 | 67億7391万 | +7.11% | 28.3 | 3.98 |
| 01/19 | 1,054 | 1,080 | 1,043 | 1,079 | +3.45% | 8,200 | 67億4267万 | +7.15% | 28.17 | 3.96 |
| 01/18 | 1,051 | 1,055 | 1,040 | 1,043 | -1.6% | 6,300 | 65億1770万 | +3.88% | 27.23 | 3.83 |
| 01/17 | 1,075 | 1,085 | 1,057 | 1,060 | -1.4% | 7,100 | 66億2394万 | +5.58% | 27.67 | 3.9 |
| 01/16 | 1,080 | 1,084 | 1,074 | 1,075 | +0.47% | 6,700 | 67億1767万 | +7.5% | 28.06 | 3.95 |
| 01/15 | 1,040 | 1,070 | 1,040 | 1,070 | +3.38% | 12,500 | 66億8643万 | +7.43% | 27.93 | 3.93 |
| 01/12 | 1,030 | 1,105 | 1,016 | 1,035 | +0.49% | 31,700 | 64億6771万 | +4.33% | 27.02 | 3.8 |
| 01/11 | 1,021 | 1,030 | 1,016 | 1,030 | +0.98% | 14,300 | 64億3647万 | +4.15% | 26.89 | 3.78 |
| 01/10 | 1,033 | 1,033 | 1,013 | 1,020 | -0.1% | 5,700 | 63億7398万 | +3.34% | 26.63 | 3.75 |
| 01/09 | 1,024 | 1,027 | 1,003 | 1,021 | +1.39% | 7,100 | 63億8022万 | +3.65% | 26.65 | 3.75 |
| 01/05 | 1,012 | 1,020 | 1,007 | 1,007 | -0.49% | 2,800 | 62億9274万 | +2.44% | 26.29 | 3.7 |
| 01/04 | 1,009 | 1,026 | 990 | 1,012 | +1.1% | 7,600 | 63億2398万 | +3.05% | 26.42 | 3.72 |
| 2023 | ||||||||||
| 12/29 | 987 | 1,003 | 980 | 1,001 | +1.83% | 4,200 | 62億5524万 | +2.14% | 30.16 | 3.52 |
| 12/28 | 977 | 984 | 960 | 983 | +0.61% | 3,900 | 61億4276万 | +0.51% | 29.62 | 3.46 |
| 12/27 | 993 | 993 | 971 | 977 | -0.61% | 6,800 | 61億527万 | 0% | 29.44 | 3.44 |
| 12/26 | 1,000 | 1,000 | 955 | 983 | -0.41% | 14,900 | 61億4276万 | +0.61% | 29.62 | 3.46 |
| 12/25 | 1,002 | 1,002 | 987 | 987 | -1.79% | 3,800 | 61億6776万 | +1.23% | 29.74 | 3.47 |
| 12/22 | 1,019 | 1,019 | 984 | 1,005 | +1.52% | 9,300 | 62億8024万 | +3.29% | 30.28 | 3.53 |
| 12/21 | 985 | 990 | 965 | 990 | +0.51% | 8,000 | 61億8651万 | +2.17% | 29.83 | 3.48 |
| 12/20 | 975 | 985 | 970 | 985 | +0.92% | 12,500 | 61億5526万 | +1.76% | 29.68 | 3.46 |
| 12/19 | 977 | 977 | 969 | 976 | +0.41% | 4,800 | 60億9902万 | +0.93% | 29.41 | 3.43 |
| 12/18 | 974 | 975 | 952 | 972 | -0.21% | 3,300 | 60億7402万 | +0.41% | 29.29 | 3.42 |
| 12/15 | 953 | 974 | 953 | 974 | +1.78% | 4,600 | 60億8652万 | +0.62% | 29.35 | 3.43 |
| 12/14 | 974 | 974 | 957 | 957 | -1.34% | 6,900 | 59億8029万 | -1.24% | 28.84 | 3.37 |
| 12/13 | 970 | 980 | 970 | 970 | -0.51% | 3,400 | 60億6153万 | 0% | 29.23 | 3.41 |
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 | 1,946 9,730 12/27 | 1,404 7,020 12/25 | 3,862,000 772,400 12/25 | 112億1285万 | 80億8984万 | +4.59% 2/4 | -2.24% 2/7 |
| 2019年 12月期 | 4,250 21,250 5/7 | 1,274 6,370 1/4 | 2,236,000 447,200 2/19 | 254億8725万 | 73億4078万 | +40.11% 3/19 | -35.39% 8/16 |
| 2020年 12月期 | 3,535 1/23 | 1,051 3/19 | 289,300 6/2 | 213億1605万 | 63億3753万 | +31.43% 4/14 | -48.68% 3/19 |
| 2021年 12月期 | 2,150 2/25 | 1,017 12/28 | 162,600 1/8 | 131億3005万 | 62億7794万 | +22.65% 11/16 | -21.54% 1/17 |
| 2022年 12月期 | 1,540 9/7 | 832 1/19 | 1,065,500 1/20 | 95億8034万 | 51億3593万 | +28.47% 3/2 | -13.47% 5/9 |
| 2023年 12月期 | 1,249 8/17 | 845 5/22 5/19 他2件 | 274,400 8/17 | 77億8876万 | 52億5674万 | +20.17% 8/22 | -14.34% 2/21 |
| 最新 | 1,234 2024/5/14 | 22,000 | 77億1126万 | -1.44% 1,252 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 143%（2.43倍）
- 2020/12/30 vs 2019/12/30
- -56%（0.44倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- -13%（0.87倍）
- 2024/05/14 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
832円（2022/01/19） - 48%（1.48倍）
1,234円（5/14）