株価チャート
株価
5/17
- 前日 (5/16)
- 303
- 始値
- 300
- 高値
- 303
- 安値
- 298
- 終値 -0.66%
- 301
- 出来高 -44.71%
- 1,591,500
乖離率
- 株価（5日）
移動平均値 - -0.33%
302 - 株価（25日）
移動平均値 - +5.24%
286 - 出来高（5日）
移動平均値 - -52%
3,315,660
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 | 300 | 303 | 298 | 301 | -0.66% | 1,591,500 | 348億1805万 | +5.24% | 4972.48 | 2.63 |
| 05/16 | 311 | 314 | 299 | 303 | -0.98% | 2,878,500 | 350億4940万 | +5.94% | 5005.52 | 2.65 |
| 05/15 | 303 | 312 | 300 | 306 | +1.66% | 2,659,600 | 353億9642万 | +6.99% | 5055.08 | 2.68 |
| 05/14 | 297 | 306 | 297 | 301 | +1.35% | 2,938,500 | 348億1805万 | +5.24% | 4972.48 | 2.63 |
| 05/13 | 322 | 324 | 297 | 297 | -9.17% | 6,510,200 | 343億5535万 | +4.21% | 4906.4 | 2.6 |
| 05/10 | 318 | 332 | 309 | 327 | +14.34% | 15,264,900 | 376億7819万 | +14.74% | 5402 | 2.86 |
| 05/09 | 291 | 292 | 284 | 286 | -0.69% | 2,591,100 | 329億5401万 | +0.7% | 4724.68 | 2.5 |
| 05/08 | 286 | 295 | 284 | 288 | +1.77% | 1,898,600 | 331億8446万 | +0.7% | 4757.72 | 2.52 |
| 05/07 | 276 | 285 | 276 | 283 | +4.81% | 1,860,600 | 326億834万 | -1.39% | 4675.13 | 2.48 |
| 05/02 | 272 | 275 | 269 | 270 | -1.46% | 1,090,400 | 311億1043万 | -6.25% | 4460.37 | 2.36 |
| 05/01 | 270 | 276 | 268 | 274 | 0% | 1,117,800 | 315億7132万 | -5.52% | 4526.45 | 2.4 |
| 04/30 | 276 | 276 | 271 | 274 | +1.48% | 745,300 | 315億7132万 | -6.16% | 4526.45 | 2.4 |
| 04/26 | 267 | 274 | 266 | 270 | +0.75% | 921,200 | 311億1043万 | -7.85% | 4460.37 | 2.36 |
| 04/25 | 272 | 273 | 267 | 268 | -2.19% | 900,300 | 308億7998万 | -9.15% | 4427.33 | 2.35 |
| 04/24 | 278 | 283 | 274 | 274 | 0% | 1,177,100 | 315億7132万 | -7.74% | 4526.45 | 2.4 |
| 04/23 | 277 | 279 | 270 | 274 | -0.36% | 949,300 | 315億7132万 | -8.36% | 4526.45 | 2.4 |
| 04/22 | 267 | 276 | 267 | 275 | +4.17% | 1,183,100 | 316億8655万 | -8.64% | 4542.97 | 2.41 |
| 04/19 | 273 | 273 | 260 | 264 | -3.3% | 2,424,200 | 304億1908万 | -12.58% | 4361.25 | 2.31 |
| 04/18 | 267 | 277 | 267 | 273 | +0.74% | 1,627,800 | 314億5610万 | -10.2% | 4509.93 | 2.39 |
| 04/17 | 279 | 281 | 267 | 271 | -3.56% | 2,456,400 | 312億2565万 | -11.44% | 4476.89 | 2.37 |
| 04/16 | 286 | 287 | 273 | 281 | -3.44% | 3,977,800 | 323億7789万 | -8.77% | 4642.09 | 2.46 |
| 04/15 | 293 | 296 | 290 | 291 | -2.35% | 1,190,700 | 335億3013万 | -5.83% | 4807.28 | 2.55 |
| 04/12 | 298 | 301 | 295 | 298 | -0.33% | 1,083,600 | 343億3669万 | -3.87% | 4922.92 | 2.61 |
| 04/11 | 296 | 301 | 294 | 299 | -0.33% | 1,198,900 | 344億5192万 | -3.55% | 4939.44 | 2.62 |
| 04/10 | 304 | 309 | 300 | 300 | -1.32% | 1,006,900 | 345億6714万 | -3.85% | 4955.96 | 2.63 |
| 04/09 | 307 | 308 | 302 | 304 | -0.65% | 1,103,300 | 350億2013万 | -2.56% | 5022.04 | 2.66 |
| 04/08 | 298 | 307 | 297 | 306 | +4.08% | 2,225,400 | 352億5848万 | -2.24% | 5055.08 | 2.68 |
| 04/05 | 290 | 299 | 289 | 294 | -0.34% | 1,526,100 | 338億7580万 | -6.67% | 4856.84 | 2.57 |
| 04/04 | 300 | 300 | 294 | 295 | 0% | 1,235,800 | 339億9102万 | -6.65% | 4873.36 | 2.58 |
| 04/03 | 299 | 302 | 294 | 295 | -2.32% | 2,711,400 | 339億9102万 | -7.23% | 4873.36 | 2.58 |
| 04/02 | 318 | 320 | 301 | 302 | -4.73% | 4,268,600 | 347億9759万 | -5.63% | 4989 | 2.64 |
| 04/01 | 329 | 329 | 317 | 317 | -2.46% | 2,187,200 | 365億2595万 | -1.25% | 5236.8 | 2.77 |
| 03/29 | 315 | 326 | 314 | 325 | +3.5% | 2,385,300 | 374億4774万 | +1.25% | 5368.96 | 2.83 |
| 03/28 | 317 | 320 | 314 | 314 | -0.63% | 921,800 | 361億8028万 | -2.48% | 5187.24 | 2.74 |
| 03/27 | 312 | 321 | 311 | 316 | +0.64% | 1,498,200 | 364億1072万 | -2.17% | 5220.28 | 2.76 |
| 03/26 | 319 | 319 | 311 | 314 | -0.95% | 1,524,100 | 361億8028万 | -3.09% | 5187.24 | 2.74 |
| 03/25 | 320 | 327 | 315 | 317 | -0.94% | 2,120,900 | 365億2595万 | -2.46% | 5236.8 | 2.76 |
| 03/22 | 317 | 324 | 313 | 320 | +0.95% | 2,282,100 | 368億7162万 | -1.23% | 5286.36 | 2.79 |
| 03/21 | 317 | 320 | 315 | 317 | +2.26% | 1,747,400 | 365億1770万 | -2.46% | 5236.8 | 2.76 |
| 03/19 | 317 | 318 | 306 | 310 | -2.52% | 2,872,500 | 357億1132万 | -4.62% | 5121.16 | 2.7 |
| 03/18 | 314 | 321 | 313 | 318 | +2.58% | 1,756,700 | 366億3290万 | -2.45% | 5253.32 | 2.77 |
| 03/15 | 311 | 314 | 307 | 310 | -1.59% | 1,283,700 | 357億1132万 | -5.2% | 5121.16 | 2.7 |
| 03/14 | 311 | 316 | 307 | 315 | +0.96% | 1,832,400 | 362億8731万 | -3.67% | 5203.76 | 2.75 |
| 03/13 | 321 | 322 | 311 | 312 | -2.5% | 1,543,700 | 359億4172万 | -4.59% | 5154.2 | 2.72 |
| 03/12 | 309 | 323 | 307 | 320 | +3.56% | 1,902,800 | 368億6330万 | -2.14% | 5286.36 | 2.79 |
| 03/11 | 308 | 313 | 307 | 309 | -1.28% | 2,201,700 | 355億9612万 | -5.5% | 5104.64 | 2.69 |
| 03/08 | 316 | 319 | 312 | 313 | -1.26% | 2,415,400 | 360億5691万 | -4.28% | 5170.72 | 2.73 |
| 03/07 | 332 | 337 | 315 | 317 | -4.23% | 3,607,100 | 365億1770万 | -2.76% | 5236.8 | 2.76 |
| 03/06 | 316 | 337 | 314 | 331 | +4.09% | 4,391,200 | 381億3047万 | +1.53% | 5468.08 | 2.89 |
| 03/05 | 326 | 330 | 317 | 318 | -3.34% | 3,852,500 | 366億3290万 | -1.85% | 5253.32 | 2.77 |
| 03/04 | 336 | 339 | 320 | 329 | -2.66% | 5,767,000 | 379億8万 | +1.54% | 5435.04 | 2.87 |
| 03/01 | 333 | 339 | 327 | 338 | +1.2% | 2,940,200 | 389億3686万 | +4.64% | 5583.72 | 2.95 |
| 02/29 | 334 | 337 | 331 | 334 | -0.6% | 1,461,500 | 384億7607万 | +4.05% | 5517.64 | 2.91 |
| 02/28 | 343 | 350 | 335 | 336 | -2.61% | 2,284,400 | 387億646万 | +5.33% | 5550.68 | 2.93 |
| 02/27 | 342 | 356 | 336 | 345 | +2.68% | 4,486,800 | 397億4324万 | +8.49% | 5699.36 | 3.01 |
| 02/26 | 323 | 339 | 319 | 336 | +4.35% | 2,783,200 | 387億646万 | +6.67% | 5550.68 | 2.93 |
| 02/22 | 338 | 339 | 321 | 322 | -3.59% | 2,927,000 | 370億9369万 | +2.88% | 5319.4 | 2.81 |
| 02/21 | 341 | 341 | 330 | 334 | -0.6% | 2,163,800 | 384億7607万 | +7.05% | 5517.64 | 2.91 |
| 02/20 | 345 | 347 | 336 | 336 | -3.45% | 2,430,100 | 387億646万 | +8.39% | 5550.68 | 2.93 |
| 02/19 | 336 | 351 | 329 | 348 | +6.1% | 5,057,000 | 400億8884万 | +12.99% | 5748.92 | 3.03 |
| 02/16 | 316 | 331 | 310 | 328 | +5.13% | 4,231,700 | 377億8488万 | +7.19% | 5418.52 | 2.86 |
| 02/15 | 334 | 334 | 312 | 312 | -4.29% | 4,088,700 | 359億4172万 | +2.63% | 5154.2 | 2.72 |
| 02/14 | 327 | 337 | 317 | 326 | -2.69% | 5,975,100 | 375億5449万 | +7.95% | 5385.48 | 2.84 |
| 02/13 | 347 | 355 | 332 | 335 | -1.47% | 8,962,100 | 385億9127万 | +11.67% | 5534.16 | 2.92 |
| 02/09 | 337 | 372 | 332 | 340 | +5.92% | 21,347,900 | 391億6725万 | +14.86% | 5616.76 | 2.96 |
| 02/08 | 317 | 326 | 309 | 321 | +0.63% | 6,067,100 | 369億7850万 | +9.56% | 5302.88 | 2.8 |
| 02/07 | 320 | 321 | 312 | 319 | -0.31% | 3,789,700 | 367億4810万 | +10% | 5269.84 | 2.78 |
| 02/06 | 313 | 325 | 311 | 320 | +1.91% | 3,774,400 | 368億6330万 | +11.89% | 5286.36 | 2.79 |
| 02/05 | 312 | 319 | 307 | 314 | +1.29% | 3,311,800 | 361億7211万 | +10.95% | 5187.24 | 2.74 |
| 02/02 | 300 | 311 | 296 | 310 | +2.65% | 3,119,400 | 357億1132万 | +11.11% | 5121.16 | 2.7 |
| 02/01 | 296 | 303 | 294 | 302 | +2.03% | 3,694,400 | 347億8974万 | +9.42% | 4989 | 2.63 |
| 01/31 | 308 | 308 | 293 | 296 | -6.03% | 7,749,100 | 340億9855万 | +8.42% | 4889.88 | 2.58 |
| 01/30 | 304 | 320 | 303 | 315 | +5.7% | 6,619,800 | 362億8731万 | +16.67% | 5203.76 | 2.75 |
| 01/29 | 303 | 304 | 293 | 298 | -1.32% | 3,566,800 | 343億2895万 | +11.61% | 4922.92 | 2.6 |
| 01/26 | 294 | 307 | 294 | 302 | +2.03% | 3,555,800 | 347億8974万 | +14.39% | 4989 | 2.63 |
| 01/25 | 295 | 298 | 287 | 296 | 0% | 2,551,900 | 340億9855万 | +13.41% | 4889.88 | 2.58 |
| 01/24 | 290 | 296 | 290 | 296 | +1.02% | 1,286,000 | 340億9855万 | +14.29% | 4889.88 | 2.58 |
| 01/23 | 295 | 299 | 292 | 293 | -0.34% | 2,577,500 | 337億5296万 | +14.45% | 4840.32 | 2.55 |
| 01/22 | 288 | 297 | 282 | 294 | +2.8% | 2,763,900 | 338億6815万 | +15.75% | 4856.84 | 2.56 |
| 01/19 | 285 | 290 | 283 | 286 | +0.7% | 1,701,700 | 329億4657万 | +13.04% | 4724.68 | 2.49 |
| 01/18 | 286 | 288 | 281 | 284 | -0.35% | 3,038,100 | 327億1618万 | +13.15% | 4691.64 | 2.48 |
| 01/17 | 292 | 295 | 283 | 285 | -3.39% | 5,094,800 | 328億3137万 | +14% | 4708.16 | 2.48 |
| 01/16 | 291 | 307 | 291 | 295 | +1.03% | 4,321,400 | 339億8335万 | +18.95% | 4873.36 | 2.57 |
| 01/15 | 298 | 298 | 287 | 292 | 0% | 5,290,400 | 336億3776万 | +18.22% | 4823.8 | 2.55 |
| 01/12 | 275 | 293 | 274 | 292 | +8.15% | 8,285,200 | 336億3776万 | +19.18% | 4823.8 | 2.55 |
| 01/11 | 269 | 271 | 264 | 270 | +0.37% | 3,338,300 | 311億341万 | +10.66% | 4460.37 | 2.35 |
| 01/10 | 267 | 282 | 265 | 269 | +0.75% | 7,281,400 | 309億8821万 | +10.7% | 4443.85 | 2.35 |
| 01/09 | 248 | 269 | 248 | 267 | +7.23% | 5,689,700 | 307億5781万 | +10.33% | 4410.81 | 2.33 |
| 01/05 | 248 | 250 | 245 | 249 | -0.4% | 1,880,100 | 286億8425万 | +3.32% | 4113.45 | 2.17 |
| 01/04 | 238 | 251 | 237 | 250 | +2.46% | 1,981,800 | 287億9945万 | +3.73% | 4129.97 | 2.18 |
| 2023 | ||||||||||
| 12/29 | 241 | 248 | 241 | 244 | +0.41% | 3,319,500 | 281億826万 | +1.24% | - | 2.16 |
| 12/28 | 231 | 243 | 228 | 243 | +6.11% | 3,992,800 | 279億9307万 | +0.41% | - | 2.15 |
| 12/27 | 224 | 231 | 224 | 229 | +2.23% | 3,094,700 | 263億8030万 | -5.37% | - | 2.03 |
| 12/26 | 224 | 227 | 222 | 224 | 0% | 2,369,600 | 258億431万 | -7.82% | - | 1.98 |
| 12/25 | 226 | 227 | 224 | 224 | -1.32% | 1,968,000 | 258億431万 | -8.2% | - | 1.98 |
| 12/22 | 228 | 232 | 226 | 227 | 0% | 1,881,300 | 261億4990万 | -7.72% | - | 2.01 |
| 12/21 | 229 | 231 | 225 | 227 | -2.16% | 2,544,000 | 261億4990万 | -8.1% | - | 2.01 |
| 12/20 | 235 | 240 | 232 | 232 | -0.85% | 3,101,300 | 267億2589万 | -6.83% | - | 2.06 |
| 12/19 | 230 | 234 | 227 | 234 | +1.74% | 2,534,000 | 269億5629万 | -6.4% | - | 2.07 |
| 12/18 | 232 | 233 | 227 | 230 | -1.71% | 4,672,400 | 264億9549万 | -8.37% | - | 2.04 |
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 | 393 1,967 12/2 | 234 1,169 10/30 | 30,443,500 6,088,700 10/25 | 401億3034万 | 226億1383万 | +30.71% 11/29 | -12.93% 1/31 |
| 2020年 12月期 | 3,448 17,240 10/8 | 155 774 3/13 | 21,921,000 4,384,200 10/8 | 3525億628万 | 158億121万 | +91.88% 5/21 | -39.39% 3/16 |
| 2021年 12月期 | 2,900 14,500 1/25 | 592 12/20 | 20,891,500 4,178,300 1/21 | 3181億2130万 | 658億2018万 | +23.35% 4/16 | -27.55% 7/30 |
| 2022年 12月期 | 648 1/4 | 232 12/29 12/28 | 24,554,100 5/18 | 722億2138万 | 261億5056万 | +20.64% 4/5 4/4 | -27.22% 5/12 |
| 2023年 12月期 | 386 9/4 | 222 12/26 | 26,071,100 8/7 | 441億2822万 | 255億7391万 | +39.66% 8/9 | -17.16% 10/16 |
| 最新 | 301 2024/5/17 | 1,591,500 | 348億1805万 | +5.24% 286 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 456%（5.56倍）
- 2021/12/30 vs 2020/12/30
- -68%（0.32倍）
- 2022/12/30 vs 2021/12/30
- -62%（0.38倍）
- 2023/12/29 vs 2022/12/30
- 3%（1.03倍）
- 2024/05/17 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
155円（2020/03/13） - 94%（1.94倍）
301円（5/17）