株価チャート
株価
5/17
- 前日 (5/16)
- 410
- 始値
- 414
- 高値
- 415
- 安値
- 390
- 終値 -3.66%
- 395
- 出来高 -31.05%
- 883,000
乖離率
- 株価（5日）
移動平均値 - -2.95%
407 - 株価（25日）
移動平均値 - -8.56%
432 - 出来高（5日）
移動平均値 - +32.11%
668,400
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 | 414 | 415 | 390 | 395 | -3.66% | 883,000 | 161億6464万 | -8.56% | - | 6.7 |
| 05/16 | 426 | 457 | 397 | 410 | +1.99% | 1,280,700 | 167億7849万 | -5.75% | - | 6.96 |
| 05/15 | 420 | 420 | 402 | 402 | -3.6% | 365,900 | 164億5110万 | -8.01% | - | 6.82 |
| 05/14 | 410 | 427 | 408 | 417 | +1.96% | 259,700 | 170億6495万 | -5.23% | - | 7.08 |
| 05/13 | 431 | 431 | 408 | 409 | -9.91% | 552,700 | 166億4965万 | -7.47% | - | 6.94 |
| 05/10 | 441 | 454 | 437 | 454 | +3.89% | 212,600 | 184億8152万 | +2.25% | - | 7.71 |
| 05/09 | 438 | 442 | 427 | 437 | -1.13% | 191,700 | 177億8948万 | -2.02% | - | 7.42 |
| 05/08 | 435 | 447 | 426 | 442 | +2.79% | 399,300 | 179億9302万 | -1.56% | - | 7.5 |
| 05/07 | 420 | 439 | 420 | 430 | +2.63% | 260,300 | 175億452万 | -4.87% | - | 7.3 |
| 05/02 | 415 | 423 | 415 | 419 | +0.48% | 61,900 | 170億5673万 | -7.71% | - | 7.11 |
| 05/01 | 418 | 424 | 412 | 417 | -0.71% | 154,400 | 169億7531万 | -8.55% | - | 7.08 |
| 04/30 | 430 | 430 | 420 | 420 | -1.41% | 101,800 | 170億9744万 | -8.3% | - | 7.13 |
| 04/26 | 422 | 431 | 422 | 426 | +0.95% | 125,600 | 173億4169万 | -7.39% | - | 7.23 |
| 04/25 | 424 | 431 | 421 | 422 | -1.17% | 101,300 | 171億7885万 | -8.86% | - | 7.16 |
| 04/24 | 436 | 439 | 426 | 427 | -1.84% | 159,300 | 173億8239万 | -8.17% | - | 7.25 |
| 04/23 | 434 | 440 | 428 | 435 | +0.46% | 183,800 | 177億806万 | -6.45% | - | 7.38 |
| 04/22 | 423 | 437 | 419 | 433 | +2.85% | 267,700 | 176億2578万 | -7.08% | - | 7.35 |
| 04/19 | 433 | 433 | 415 | 421 | -3.44% | 428,700 | 171億3730万 | -9.66% | - | 7.15 |
| 04/18 | 432 | 440 | 421 | 436 | +0.23% | 450,200 | 177億4790万 | -6.84% | - | 7.4 |
| 04/17 | 446 | 446 | 427 | 435 | -2.68% | 465,200 | 177億719万 | -7.25% | - | 7.38 |
| 04/16 | 448 | 452 | 438 | 447 | -1.97% | 422,700 | 181億9566万 | -4.89% | - | 7.59 |
| 04/15 | 462 | 462 | 454 | 456 | -1.51% | 135,000 | 185億6202万 | -3.18% | - | 7.74 |
| 04/12 | 474 | 476 | 460 | 463 | -1.91% | 106,100 | 188億4696万 | -1.7% | - | 7.86 |
| 04/11 | 460 | 474 | 457 | 472 | +0.85% | 115,600 | 192億1332万 | +0.43% | - | 8.01 |
| 04/10 | 476 | 483 | 468 | 468 | -1.06% | 143,000 | 190億5049万 | -0.43% | - | 7.94 |
| 04/09 | 456 | 479 | 456 | 473 | +2.83% | 136,700 | 192億2919万 | +0.64% | - | 8.03 |
| 04/08 | 466 | 467 | 453 | 460 | -2.54% | 256,500 | 187億2484万 | -2.34% | - | 7.81 |
| 04/05 | 462 | 474 | 462 | 472 | +1.07% | 274,000 | 192億1332万 | -0.42% | - | 8.01 |
| 04/04 | 485 | 492 | 464 | 467 | -2.1% | 310,400 | 190億979万 | -1.89% | - | 7.93 |
| 04/03 | 479 | 480 | 463 | 477 | -2.05% | 490,800 | 194億1685万 | -0.42% | - | 8.1 |
| 04/02 | 520 | 528 | 469 | 487 | -5.98% | 1,177,000 | 198億2391万 | +1.46% | - | 8.27 |
| 04/01 | 513 | 522 | 502 | 518 | +1.57% | 346,900 | 210億8580万 | +7.92% | - | 8.79 |
| 03/29 | 494 | 515 | 493 | 510 | +4.29% | 434,800 | 207億6015万 | +6.69% | - | 8.61 |
| 03/28 | 472 | 495 | 471 | 489 | +3.6% | 467,000 | 199億532万 | +2.73% | - | 8.26 |
| 03/27 | 465 | 490 | 460 | 472 | +1.72% | 340,600 | 191億9175万 | -0.63% | - | 7.96 |
| 03/26 | 477 | 477 | 457 | 464 | -2.52% | 588,100 | 188億6646万 | -2.32% | - | 7.83 |
| 03/25 | 493 | 497 | 471 | 476 | -2.86% | 239,000 | 193億5439万 | +0.21% | - | 8.03 |
| 03/22 | 482 | 495 | 474 | 490 | +1.66% | 495,200 | 199億2364万 | +3.38% | - | 8.27 |
| 03/21 | 437 | 487 | 437 | 482 | +11.06% | 986,600 | 195億9508万 | +1.69% | - | 8.13 |
| 03/19 | 439 | 442 | 427 | 434 | -2.91% | 543,800 | 176億4370万 | -8.63% | - | 7.32 |
| 03/18 | 442 | 448 | 437 | 447 | +0.45% | 315,500 | 181億7220万 | -6.88% | - | 7.54 |
| 03/15 | 454 | 457 | 440 | 445 | -3.26% | 524,300 | 180億9089万 | -8.06% | - | 7.51 |
| 03/14 | 455 | 465 | 449 | 460 | 0% | 264,700 | 187億69万 | -5.74% | - | 7.76 |
| 03/13 | 470 | 476 | 459 | 460 | -1.71% | 395,800 | 187億69万 | -6.31% | - | 7.76 |
| 03/12 | 464 | 470 | 450 | 468 | +2.63% | 554,900 | 190億2592万 | -5.26% | - | 7.89 |
| 03/11 | 454 | 468 | 450 | 456 | -0.22% | 586,200 | 185億3808万 | -8.06% | - | 7.69 |
| 03/08 | 451 | 466 | 443 | 457 | +0.88% | 528,700 | 185億7873万 | -8.42% | - | 7.71 |
| 03/07 | 471 | 471 | 452 | 453 | -5.03% | 603,100 | 184億1612万 | -9.58% | - | 7.64 |
| 03/06 | 450 | 483 | 448 | 477 | +5.76% | 826,900 | 193億9181万 | -5.36% | - | 8.05 |
| 03/05 | 497 | 497 | 448 | 451 | -9.8% | 1,185,700 | 183億3481万 | -10.87% | - | 7.61 |
| 03/04 | 525 | 539 | 497 | 500 | -5.84% | 522,600 | 203億2684万 | -1.57% | - | 8.43 |
| 03/01 | 535 | 555 | 528 | 531 | -0.93% | 401,100 | 215億8711万 | +4.32% | - | 8.96 |
| 02/29 | 527 | 542 | 514 | 536 | +1.9% | 375,100 | 217億9038万 | +5.3% | - | 9.04 |
| 02/28 | 529 | 554 | 521 | 526 | +2.33% | 689,600 | 213億8384万 | +3.54% | - | 8.87 |
| 02/27 | 500 | 517 | 488 | 514 | +4.47% | 524,000 | 208億9599万 | +1.18% | - | 8.67 |
| 02/26 | 453 | 500 | 445 | 492 | +8.61% | 647,400 | 200億161万 | -3.15% | - | 8.3 |
| 02/22 | 467 | 468 | 449 | 453 | -0.44% | 295,900 | 184億1612万 | -11% | - | 7.64 |
| 02/21 | 475 | 476 | 454 | 455 | -2.57% | 287,800 | 184億8541万 | -10.96% | - | 7.67 |
| 02/20 | 466 | 472 | 455 | 467 | -1.27% | 463,800 | 189億7294万 | -9.14% | - | 7.87 |
| 02/19 | 460 | 482 | 446 | 473 | +1.5% | 522,300 | 192億1671万 | -8.33% | - | 7.97 |
| 02/16 | 468 | 477 | 448 | 466 | 0% | 414,100 | 189億3231万 | -10.21% | - | 7.85 |
| 02/15 | 498 | 500 | 464 | 466 | -5.48% | 510,400 | 189億3231万 | -10.56% | - | 7.85 |
| 02/14 | 495 | 502 | 481 | 493 | -1.4% | 368,100 | 200億2925万 | -5.92% | - | 8.31 |
| 02/13 | 524 | 524 | 491 | 500 | -9.75% | 955,100 | 203億1364万 | -4.94% | - | 8.43 |
| 02/09 | 550 | 564 | 546 | 554 | +1.65% | 432,600 | 225億752万 | +5.12% | - | 9.34 |
| 02/08 | 540 | 552 | 538 | 545 | +0.74% | 187,100 | 221億4187万 | +3.42% | - | 9.19 |
| 02/07 | 545 | 554 | 533 | 541 | +1.12% | 264,600 | 219億7936万 | +2.66% | - | 9.12 |
| 02/06 | 536 | 544 | 519 | 535 | -0.19% | 261,200 | 217億3560万 | +1.71% | - | 9.02 |
| 02/05 | 532 | 537 | 523 | 536 | +2.1% | 209,200 | 217億7623万 | +1.9% | - | 9.03 |
| 02/02 | 515 | 529 | 515 | 525 | +0.77% | 127,800 | 213億2932万 | 0% | - | 8.85 |
| 02/01 | 512 | 521 | 510 | 521 | -0.19% | 155,900 | 211億6682万 | -0.76% | - | 8.78 |
| 01/31 | 525 | 525 | 510 | 522 | -0.57% | 201,800 | 212億744万 | -0.57% | - | 8.8 |
| 01/30 | 519 | 528 | 513 | 525 | +2.34% | 234,300 | 213億2932万 | -0.19% | - | 8.85 |
| 01/29 | 519 | 521 | 511 | 513 | -1.16% | 133,400 | 208億4180万 | -2.66% | - | 8.65 |
| 01/26 | 519 | 532 | 516 | 519 | -0.76% | 209,800 | 210億8556万 | -1.7% | - | 8.75 |
| 01/25 | 524 | 524 | 506 | 523 | -0.57% | 336,400 | 212億4807万 | -0.95% | - | 8.82 |
| 01/24 | 519 | 526 | 513 | 526 | +1.35% | 145,400 | 213億6995万 | -0.57% | - | 8.87 |
| 01/23 | 530 | 536 | 518 | 519 | -1.7% | 243,600 | 210億8556万 | -1.7% | - | 8.75 |
| 01/22 | 515 | 530 | 510 | 528 | +3.13% | 175,500 | 213億5617万 | +0.19% | - | 8.86 |
| 01/19 | 513 | 516 | 504 | 512 | +1.59% | 108,300 | 207億901万 | -2.48% | - | 8.59 |
| 01/18 | 508 | 514 | 502 | 504 | -0.79% | 120,200 | 203億8543万 | -4% | - | 8.46 |
| 01/17 | 520 | 525 | 508 | 508 | -3.24% | 214,700 | 205億4722万 | -3.24% | - | 8.52 |
| 01/16 | 535 | 540 | 521 | 525 | -0.76% | 222,600 | 212億3482万 | -0.19% | - | 8.81 |
| 01/15 | 535 | 536 | 524 | 529 | -0.38% | 117,100 | 213億9661万 | +0.19% | - | 8.88 |
| 01/12 | 524 | 533 | 515 | 531 | +1.14% | 182,100 | 214億7751万 | +0.38% | - | 8.91 |
| 01/11 | 547 | 547 | 523 | 525 | -3.49% | 295,800 | 212億3482万 | -0.94% | - | 8.81 |
| 01/10 | 541 | 555 | 533 | 544 | -0.55% | 196,200 | 220億332万 | +2.64% | - | 9.13 |
| 01/09 | 537 | 554 | 533 | 547 | +3.21% | 251,200 | 221億2467万 | +3.21% | - | 9.18 |
| 01/05 | 550 | 553 | 530 | 530 | -1.49% | 191,300 | 214億3706万 | 0% | - | 8.89 |
| 01/04 | 524 | 545 | 518 | 538 | -0.92% | 161,600 | 217億6064万 | +1.51% | - | 9.03 |
| 2023 | ||||||||||
| 12/29 | 522 | 543 | 515 | 543 | +4.22% | 306,800 | 219億6288万 | +2.26% | - | 9.06 |
| 12/28 | 535 | 535 | 514 | 521 | -2.62% | 218,900 | 210億7304万 | -2.07% | - | 8.7 |
| 12/27 | 517 | 535 | 511 | 535 | +3.48% | 279,400 | 216億3930万 | +0.19% | - | 8.93 |
| 12/26 | 512 | 527 | 511 | 517 | -0.19% | 184,100 | 209億1125万 | -3.36% | - | 8.63 |
| 12/25 | 530 | 535 | 518 | 518 | -1.71% | 110,300 | 209億4141万 | -3.72% | - | 8.64 |
| 12/22 | 545 | 556 | 527 | 527 | -3.48% | 224,800 | 213億526万 | -2.23% | - | 8.79 |
| 12/21 | 535 | 552 | 534 | 546 | +0.18% | 167,600 | 220億5318万 | +0.92% | - | 9.1 |
| 12/20 | 547 | 557 | 541 | 545 | +0.18% | 276,100 | 220億1278万 | +0.93% | - | 9.08 |
| 12/19 | 526 | 544 | 526 | 544 | +4.21% | 275,400 | 219億7239万 | +0.55% | - | 9.07 |
| 12/18 | 522 | 529 | 515 | 522 | -1.69% | 183,500 | 210億8380万 | -4.4% | - | 8.7 |
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 | |
| 2019年 12月期 | 1,521 9/24 | 972 12/26 | 4,177,200 9/24 | 556億6860万 | 355億7520万 | +8.26% 12/3 | -8.75% 12/24 |
| 2020年 12月期 | 2,624 10/21 | 645 3/10 | 5,354,100 11/17 | 961億1044万 | 236億700万 | +37.63% 4/13 | -35.76% 11/18 |
| 2021年 12月期 | 1,625 2/16 | 761 8/17 | 2,643,100 2/16 | 599億3104万 | 282億2732万 | +29.21% 11/19 | -28.72% 5/17 |
| 2022年 12月期 | 959 1/4 | 311 7/1 | 5,549,500 8/22 | 375億2359万 | 123億5475万 | +51.26% 11/24 | -29.26% 2/24 |
| 2023年 12月期 | 1,349 6/6 | 482 12/12 | 9,419,400 9/8 | 540億7455万 | 194億6819万 | +30.83% 3/17 | -27.65% 11/15 |
| 最新 | 395 2024/5/17 | 883,000 | 161億6464万 | -8.56% 432 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- -26%（0.74倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- -14%（0.86倍）
- 2024/05/17 vs 2023/12/29
- -27%（0.73倍）
- 過去安値
311円（2022/07/01） - 27%（1.27倍）
395円（5/17）