株価チャート
株価
5/14
- 前日 (5/13)
- 3,290
- 始値
- 3,250
- 高値
- 3,400
- 安値
- 3,250
- 終値 +3.34%
- 3,400
- 出来高 +263.64%
- 4,000
乖離率
- 株価（5日）
移動平均値 - +3.37%
3,289 - 株価（25日）
移動平均値 - +8.04%
3,147 - 出来高（5日）
移動平均値 - +129.89%
1,740
2023/12/06～2024/05/14
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 | 3,250 | 3,400 | 3,250 | 3,400 | +3.34% | 4,000 | 48億8263万 | +8.04% | 12.26 | 1.67 |
| 05/13 | 3,160 | 3,290 | 3,145 | 3,290 | +1.39% | 1,100 | 47億2467万 | +5.21% | 11.86 | 1.62 |
| 05/10 | 3,160 | 3,245 | 3,160 | 3,245 | -0.15% | 1,400 | 46億6004万 | +4.14% | 11.7 | 1.6 |
| 05/09 | 3,250 | 3,260 | 3,205 | 3,250 | -0.31% | 900 | 46億6722万 | +4.7% | 11.72 | 1.6 |
| 05/08 | 3,205 | 3,260 | 3,200 | 3,260 | +1.88% | 1,300 | 46億8158万 | +5.54% | 11.75 | 1.6 |
| 05/07 | 3,295 | 3,295 | 3,200 | 3,200 | 0% | 3,100 | 45億9542万 | +4.07% | 11.54 | 1.57 |
| 05/02 | 3,205 | 3,210 | 3,200 | 3,200 | -0.16% | 900 | 45億9542万 | +4.54% | 11.54 | 1.57 |
| 05/01 | 3,200 | 3,220 | 3,200 | 3,205 | +0.16% | 1,000 | 46億260万 | +5.05% | 11.55 | 1.58 |
| 04/30 | 3,200 | 3,200 | 3,090 | 3,200 | -1.23% | 3,900 | 45億9542万 | +5.23% | 11.54 | 1.57 |
| 04/26 | 3,230 | 3,240 | 3,200 | 3,240 | -0.15% | 700 | 46億5286万 | +7.04% | 11.68 | 1.59 |
| 04/25 | 3,300 | 3,340 | 3,245 | 3,245 | -1.96% | 700 | 46億6004万 | +7.77% | 11.7 | 1.6 |
| 04/24 | 3,360 | 3,365 | 3,260 | 3,310 | 0% | 2,300 | 47億5339万 | +10.52% | 11.93 | 1.63 |
| 04/23 | 3,300 | 3,350 | 3,260 | 3,310 | +1.53% | 2,100 | 47億5339万 | +11.22% | 11.93 | 1.63 |
| 04/22 | 3,150 | 3,265 | 3,075 | 3,260 | +2.03% | 3,900 | 46億7253万 | +10.21% | 11.75 | 1.6 |
| 04/19 | 3,215 | 3,215 | 3,125 | 3,195 | -0.31% | 3,900 | 45億7936万 | +8.6% | 11.52 | 1.57 |
| 04/18 | 3,245 | 3,285 | 3,150 | 3,205 | +0.16% | 5,300 | 45億9370万 | +9.42% | 11.55 | 1.58 |
| 04/17 | 3,105 | 3,215 | 3,075 | 3,200 | +9.1% | 8,500 | 45億8653万 | +9.78% | 11.54 | 1.57 |
| 04/16 | 2,932 | 2,933 | 2,932 | 2,933 | +1.45% | 700 | 42億384万 | +1.03% | 10.57 | 1.44 |
| 04/15 | 2,986 | 2,994 | 2,891 | 2,891 | -1.53% | 500 | 41億4364万 | -0.14% | 10.42 | 1.42 |
| 04/12 | 2,936 | 2,936 | 2,936 | 2,936 | -1.67% | 100 | 42億814万 | +1.73% | 10.58 | 1.44 |
| 04/10 | 2,889 | 2,986 | 2,889 | 2,986 | +1.6% | 400 | 42億7980万 | +3.9% | 10.76 | 1.47 |
| 04/09 | 2,899 | 2,939 | 2,899 | 2,939 | -0.34% | 400 | 42億1244万 | +2.76% | 10.6 | 1.45 |
| 04/08 | 2,900 | 2,999 | 2,900 | 2,949 | +1.76% | 1,800 | 42億2677万 | +3.55% | 10.63 | 1.45 |
| 04/04 | 2,897 | 2,930 | 2,897 | 2,898 | -1.09% | 500 | 41億5368万 | +2.26% | 10.45 | 1.43 |
| 04/03 | 2,914 | 2,989 | 2,914 | 2,930 | +0.96% | 1,300 | 41億9954万 | +3.83% | 10.56 | 1.44 |
| 04/02 | 3,005 | 3,005 | 2,885 | 2,902 | -3.27% | 400 | 41億5941万 | +3.42% | 10.46 | 1.43 |
| 04/01 | 2,943 | 3,000 | 2,901 | 3,000 | +1.83% | 2,800 | 42億9987万 | +7.41% | 10.82 | 1.48 |
| 03/29 | 2,900 | 2,946 | 2,900 | 2,946 | +2.51% | 200 | 42億2247万 | +6.2% | 10.62 | 1.45 |
| 03/28 | 2,958 | 2,958 | 2,871 | 2,874 | -1.88% | 800 | 41億1928万 | +4.21% | 10.36 | 1.41 |
| 03/27 | 2,853 | 2,929 | 2,853 | 2,929 | +2.66% | 400 | 41億9811万 | +6.7% | 10.56 | 1.44 |
| 03/26 | 2,952 | 2,952 | 2,849 | 2,853 | -3.12% | 3,600 | 40億8918万 | +4.54% | 10.29 | 1.4 |
| 03/25 | 2,988 | 2,988 | 2,900 | 2,945 | 0% | 2,200 | 42億2104万 | +8.51% | 10.62 | 1.45 |
| 03/22 | 2,870 | 3,100 | 2,849 | 2,945 | +3.33% | 5,000 | 42億2104万 | +9.24% | 10.62 | 1.45 |
| 03/21 | 2,859 | 2,859 | 2,840 | 2,850 | 0% | 1,300 | 40億8488万 | +6.3% | 10.27 | 1.4 |
| 03/19 | 2,802 | 2,897 | 2,800 | 2,850 | -0.04% | 1,400 | 40億8488万 | +6.62% | 10.27 | 1.4 |
| 03/18 | 2,832 | 2,879 | 2,804 | 2,851 | +0.67% | 2,200 | 40億8631万 | +6.86% | 10.28 | 1.4 |
| 03/15 | 2,794 | 2,834 | 2,757 | 2,832 | -0.42% | 1,200 | 40億5908万 | +6.27% | 10.21 | 1.39 |
| 03/14 | 2,791 | 2,844 | 2,759 | 2,844 | -1.15% | 1,200 | 40億7628万 | +6.92% | 10.25 | 1.4 |
| 03/13 | 2,850 | 2,899 | 2,850 | 2,877 | +0.95% | 300 | 41億2358万 | +8.4% | 10.37 | 1.41 |
| 03/12 | 2,873 | 2,873 | 2,823 | 2,850 | -0.8% | 1,300 | 40億8488万 | +7.67% | 10.27 | 1.4 |
| 03/11 | 2,860 | 2,899 | 2,801 | 2,873 | -0.24% | 4,100 | 41億1784万 | +8.87% | 10.36 | 1.41 |
| 03/08 | 2,780 | 2,880 | 2,730 | 2,880 | +4.73% | 7,300 | 41億2788万 | +9.51% | 10.38 | 1.41 |
| 03/07 | 2,659 | 2,750 | 2,659 | 2,750 | +3.46% | 3,300 | 39億4155万 | +4.88% | 9.91 | 1.35 |
| 03/06 | 2,639 | 2,658 | 2,639 | 2,658 | +0.72% | 800 | 38億969万 | +1.53% | 9.58 | 1.3 |
| 03/05 | 2,590 | 2,639 | 2,590 | 2,639 | -0.04% | 500 | 37億8245万 | +0.84% | 9.51 | 1.3 |
| 03/04 | 2,624 | 2,640 | 2,574 | 2,640 | +0.61% | 1,100 | 37億8389万 | +0.99% | 9.52 | 1.3 |
| 03/01 | 2,556 | 2,674 | 2,541 | 2,624 | +1% | 1,600 | 37億6095万 | +0.42% | 9.46 | 1.29 |
| 02/29 | 2,556 | 2,598 | 2,556 | 2,598 | -0.08% | 200 | 37億2369万 | -0.5% | 9.37 | 1.28 |
| 02/28 | 2,556 | 2,600 | 2,525 | 2,600 | +1.96% | 3,500 | 37億2655万 | -0.34% | 9.37 | 1.28 |
| 02/27 | 2,555 | 2,559 | 2,545 | 2,550 | -0.2% | 600 | 36億5489万 | -2.26% | 9.19 | 1.25 |
| 02/26 | 2,531 | 2,555 | 2,531 | 2,555 | +0.99% | 2,400 | 36億6206万 | -2.03% | 9.21 | 1.25 |
| 02/22 | 2,565 | 2,565 | 2,516 | 2,530 | -1.33% | 1,400 | 36億2622万 | -2.99% | 9.12 | 1.24 |
| 02/21 | 2,536 | 2,566 | 2,535 | 2,564 | +1.14% | 1,700 | 36億7496万 | -1.76% | 9.24 | 1.26 |
| 02/20 | 2,556 | 2,576 | 2,528 | 2,535 | +0.32% | 3,500 | 36億3339万 | -2.87% | 9.14 | 1.24 |
| 02/19 | 2,492 | 2,530 | 2,421 | 2,527 | +1.57% | 4,800 | 36億2192万 | -3.22% | 9.11 | 1.24 |
| 02/16 | 2,487 | 2,496 | 2,391 | 2,488 | -0.48% | 6,000 | 35億6603万 | -4.78% | 8.97 | 1.22 |
| 02/15 | 2,530 | 2,550 | 2,412 | 2,500 | -2.15% | 10,800 | 35億8323万 | -4.43% | 9.01 | 1.23 |
| 02/14 | 2,636 | 2,636 | 2,550 | 2,555 | -3.77% | 2,500 | 36億6206万 | -2.44% | 9.21 | 1.25 |
| 02/13 | 2,740 | 2,740 | 2,650 | 2,655 | -2.93% | 4,000 | 38億539万 | +1.49% | 9.57 | 1.3 |
| 02/09 | 2,766 | 2,770 | 2,700 | 2,735 | -1.12% | 3,500 | 39億2005万 | +4.79% | 9.86 | 1.34 |
| 02/08 | 2,760 | 2,789 | 2,700 | 2,766 | +2.44% | 13,100 | 39億6448万 | +6.43% | 9.97 | 1.36 |
| 02/07 | 2,691 | 2,700 | 2,691 | 2,700 | +0.11% | 400 | 38億6988万 | +4.45% | 9.73 | 1.33 |
| 02/06 | 2,698 | 2,698 | 2,697 | 2,697 | +0.04% | 300 | 38億6558万 | +4.82% | 9.72 | 1.32 |
| 02/05 | 2,699 | 2,699 | 2,695 | 2,696 | +1.24% | 600 | 38億6415万 | +5.19% | 9.72 | 1.32 |
| 02/02 | 2,670 | 2,691 | 2,663 | 2,663 | +0.49% | 600 | 38億1685万 | +4.27% | 9.6 | 1.31 |
| 02/01 | 2,697 | 2,697 | 2,650 | 2,650 | -0.9% | 1,300 | 37億9822万 | +4.08% | 9.55 | 1.3 |
| 01/31 | 2,650 | 2,674 | 2,650 | 2,674 | +0.91% | 1,300 | 38億3262万 | +5.28% | 9.64 | 1.31 |
| 01/30 | 2,624 | 2,650 | 2,624 | 2,650 | +0.95% | 1,200 | 37億9822万 | +4.66% | 9.55 | 1.3 |
| 01/29 | 2,591 | 2,625 | 2,591 | 2,625 | +1.63% | 400 | 37億6239万 | +3.92% | 9.46 | 1.29 |
| 01/26 | 2,600 | 2,600 | 2,583 | 2,583 | -0.65% | 600 | 37億219万 | +2.38% | 9.31 | 1.27 |
| 01/25 | 2,570 | 2,600 | 2,570 | 2,600 | +1.17% | 3,500 | 37億2655万 | +3.13% | 9.37 | 1.28 |
| 01/24 | 2,519 | 2,570 | 2,519 | 2,570 | +0.31% | 1,100 | 36億8356万 | +2.11% | 9.26 | 1.26 |
| 01/23 | 2,562 | 2,562 | 2,562 | 2,562 | -0.81% | 100 | 36億7209万 | +1.91% | 9.24 | 1.26 |
| 01/22 | 2,525 | 2,583 | 2,525 | 2,583 | +1.49% | 2,500 | 37億219万 | +2.87% | 9.31 | 1.27 |
| 01/18 | 2,545 | 2,545 | 2,525 | 2,545 | 0% | 1,500 | 36億4772万 | +1.56% | 9.17 | 1.25 |
| 01/17 | 2,570 | 2,570 | 2,545 | 2,545 | -1.55% | 1,200 | 36億4772万 | +1.64% | 9.17 | 1.25 |
| 01/16 | 2,580 | 2,590 | 2,558 | 2,585 | +1.1% | 1,100 | 37億505万 | +3.28% | 9.32 | 1.27 |
| 01/15 | 2,556 | 2,557 | 2,527 | 2,557 | +0.04% | 800 | 36億6492万 | +2.24% | 9.22 | 1.26 |
| 01/12 | 2,588 | 2,588 | 2,551 | 2,556 | -1.31% | 500 | 36億6349万 | +2.24% | 9.21 | 1.25 |
| 01/11 | 2,605 | 2,605 | 2,590 | 2,590 | +1.37% | 700 | 37億1222万 | +3.64% | 9.34 | 1.27 |
| 01/10 | 2,560 | 2,560 | 2,528 | 2,555 | -0.54% | 500 | 36億6206万 | +2.36% | 9.21 | 1.25 |
| 01/09 | 2,528 | 2,569 | 2,528 | 2,569 | +2.72% | 1,700 | 36億8212万 | +2.97% | 9.26 | 1.26 |
| 01/04 | 2,530 | 2,530 | 2,465 | 2,501 | +0.64% | 1,600 | 35億8466万 | +0.28% | 9.02 | 1.23 |
| 2023 | ||||||||||
| 12/29 | 2,469 | 2,508 | 2,469 | 2,485 | +0.65% | 1,500 | 35億6173万 | -0.36% | 7.95 | 1.27 |
| 12/28 | 2,424 | 2,500 | 2,424 | 2,469 | +2.24% | 2,700 | 35億3879万 | -1% | 7.9 | 1.26 |
| 12/27 | 2,403 | 2,443 | 2,403 | 2,415 | +0.54% | 1,200 | 34億6140万 | -3.21% | 7.73 | 1.23 |
| 12/26 | 2,418 | 2,434 | 2,402 | 2,402 | -1.56% | 3,900 | 34億4276万 | -3.84% | 7.68 | 1.23 |
| 12/25 | 2,471 | 2,484 | 2,400 | 2,440 | -1.49% | 2,600 | 34億9723万 | -2.4% | 7.81 | 1.25 |
| 12/22 | 2,473 | 2,488 | 2,453 | 2,477 | +0.2% | 600 | 35億5026万 | -0.84% | 7.92 | 1.27 |
| 12/21 | 2,443 | 2,489 | 2,440 | 2,472 | -0.52% | 4,100 | 35億4309万 | -0.84% | 7.91 | 1.26 |
| 12/20 | 2,500 | 2,500 | 2,485 | 2,485 | +0.2% | 2,600 | 35億6173万 | -0.24% | 7.95 | 1.27 |
| 12/19 | 2,490 | 2,490 | 2,480 | 2,480 | -1.2% | 300 | 35億5456万 | -0.24% | 7.93 | 1.27 |
| 12/15 | 2,480 | 2,510 | 2,480 | 2,510 | -0.79% | 300 | 35億9756万 | +1.13% | 8.03 | 1.28 |
| 12/14 | 2,530 | 2,530 | 2,530 | 2,530 | -0.16% | 300 | 36億2622万 | +2.14% | 8.09 | 1.29 |
| 12/13 | 2,534 | 2,534 | 2,534 | 2,534 | +0.76% | 200 | 36億3196万 | +2.55% | 8.11 | 1.3 |
| 12/12 | 2,515 | 2,515 | 2,515 | 2,515 | +0.6% | 100 | 36億472万 | +2.03% | 8.05 | 1.29 |
| 12/11 | 2,520 | 2,520 | 2,494 | 2,500 | +1.21% | 1,100 | 35億8323万 | +1.54% | 8 | 1.28 |
| 12/08 | 2,499 | 2,499 | 2,460 | 2,470 | +0.41% | 800 | 35億4023万 | +0.45% | 7.9 | 1.26 |
| 12/07 | 2,501 | 2,501 | 2,460 | 2,460 | -1.64% | 1,500 | 35億2589万 | +0.2% | 7.87 | 1.26 |
| 12/06 | 2,500 | 2,501 | 2,499 | 2,501 | -0.75% | 2,000 | 35億8466万 | +2.04% | 8 | 1.28 |
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 | 5,160 10/2 | 3,315 11/14 | 1,272,500 10/4 | 68億3029万 | 45億2994万 | +16.86% 12/4 | -11.68% 11/8 |
| 2020年 12月期 | 4,195 1/20 1/17 | 1,710 4/3 | 102,000 2/17 | 57億3246万 | 23億3671万 | +19.4% 5/11 | -36.63% 3/13 |
| 2021年 12月期 | 3,060 9/6 | 1,985 6/29 | 48,400 8/17 | 41億8648万 | 27億1484万 | +23.39% 8/16 | -10.04% 1/7 |
| 2022年 12月期 | 2,990 8/8 | 2,000 3/11 | 36,100 8/22 | 42億3077万 | 27億3829万 | +11.37% 5/30 | -8.02% 3/11 |
| 2023年 12月期 | 2,633 2/8 2/7 | 2,200 5/15 | 6,900 2/17 | 37億2750万 | 31億1450万 | +6.71% 2/8 | -7% 3/2 |
| 最新 | 3,400 2024/5/14 | 4,000 | 48億8263万 | +8.04% 3,147 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/05/14 vs 2023/12/29
- 37%（1.37倍）
- 過去安値
1,710円（2020/04/03） - 99%（1.99倍）
3,400円（5/14）