株価チャート
株価
5/17
- 前日 (5/16)
- 3,690
- 始値
- 3,640
- 高値
- 3,680
- 安値
- 3,545
- 終値 -2.71%
- 3,590
- 出来高 +7.73%
- 327,400
乖離率
- 株価(5日)
移動平均値 - -2.74%
3,691 - 株価(25日)
移動平均値 - -5.25%
3,789 - 出来高(5日)
移動平均値 - -23.37%
427,260
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 | 3,640 | 3,680 | 3,545 | 3,590 | -2.71% | 327,400 | 1175億3157万 | -5.25% | 38.83 | 6.45 |
05/16 | 3,780 | 3,820 | 3,665 | 3,690 | +0.54% | 303,900 | 1208億543万 | -3.4% | 39.91 | 6.63 |
05/15 | 3,855 | 3,990 | 3,600 | 3,670 | -4.43% | 734,300 | 1201億5066万 | -4.6% | 39.69 | 6.6 |
05/14 | 3,750 | 3,945 | 3,745 | 3,840 | +4.77% | 519,600 | 1257億1622万 | -0.85% | 41.53 | 6.9 |
05/13 | 3,615 | 3,680 | 3,600 | 3,665 | +1.81% | 251,100 | 1199億8696万 | -5.83% | 39.64 | 6.59 |
05/10 | 3,585 | 3,655 | 3,575 | 3,600 | 0% | 158,100 | 1178億5896万 | -8.19% | 38.93 | 6.47 |
05/09 | 3,615 | 3,655 | 3,595 | 3,600 | -0.41% | 170,600 | 1178億5896万 | -9.21% | 38.93 | 6.47 |
05/08 | 3,705 | 3,730 | 3,615 | 3,615 | -2.43% | 200,000 | 1183億5003万 | -9.96% | 39.1 | 6.5 |
05/07 | 3,610 | 3,740 | 3,605 | 3,705 | +4.22% | 268,000 | 1212億9651万 | -8.63% | 40.07 | 6.66 |
05/02 | 3,580 | 3,610 | 3,525 | 3,555 | -0.28% | 262,100 | 1163億8572万 | -13% | 38.45 | 6.39 |
05/01 | 3,610 | 3,665 | 3,560 | 3,565 | -2.6% | 212,500 | 1167億1310万 | -13.72% | 38.56 | 6.41 |
04/30 | 3,695 | 3,730 | 3,595 | 3,660 | -0.95% | 264,100 | 1198億2327万 | -12.4% | 39.58 | 6.58 |
04/26 | 3,695 | 3,720 | 3,615 | 3,695 | -0.4% | 247,100 | 1209億6912万 | -12.44% | 39.96 | 6.64 |
04/25 | 3,780 | 3,815 | 3,710 | 3,710 | -2.88% | 315,100 | 1214億6020万 | -13.05% | 40.12 | 6.67 |
04/24 | 3,810 | 3,905 | 3,765 | 3,820 | +2% | 418,700 | 1250億6145万 | -11.43% | 41.31 | 6.87 |
04/23 | 3,830 | 3,885 | 3,710 | 3,745 | -3.35% | 439,900 | 1226億605万 | -13.99% | 40.5 | 6.73 |
04/22 | 3,800 | 3,915 | 3,795 | 3,875 | +2.92% | 335,700 | 1268億6207万 | -11.87% | 41.91 | 6.97 |
04/19 | 3,805 | 3,875 | 3,730 | 3,765 | -1.05% | 469,000 | 1232億6082万 | -15.05% | 40.72 | 6.77 |
04/18 | 3,810 | 3,905 | 3,800 | 3,805 | -1.17% | 264,900 | 1245億7037万 | -14.93% | 41.15 | 6.84 |
04/17 | 3,935 | 3,970 | 3,830 | 3,850 | -1.91% | 293,200 | 1260億4361万 | -14.69% | 41.64 | 6.92 |
04/16 | 3,720 | 4,015 | 3,720 | 3,925 | -1.75% | 405,800 | 1284億9900万 | -13.87% | 42.45 | 7.06 |
04/15 | 4,150 | 4,170 | 3,965 | 3,995 | -5.33% | 357,000 | 1307億9070万 | -13.08% | 43.21 | 7.18 |
04/12 | 4,240 | 4,260 | 4,165 | 4,220 | -0.24% | 267,400 | 1381億5689万 | -8.84% | 45.64 | 7.59 |
04/11 | 4,285 | 4,325 | 4,230 | 4,230 | -2.53% | 191,300 | 1384億8427万 | -9.17% | 45.75 | 7.6 |
04/10 | 4,405 | 4,480 | 4,325 | 4,340 | -0.69% | 185,200 | 1420億8552万 | -7.38% | 46.94 | 7.8 |
04/09 | 4,350 | 4,405 | 4,305 | 4,370 | +0.23% | 206,400 | 1430億6768万 | -7.16% | 47.26 | 7.86 |
04/08 | 4,370 | 4,370 | 4,280 | 4,360 | +0.93% | 206,100 | 1427億4029万 | -7.82% | 47.15 | 7.84 |
04/05 | 4,250 | 4,390 | 4,215 | 4,320 | +0.23% | 267,900 | 1414億3075万 | -9.21% | 46.72 | 7.77 |
04/04 | 4,400 | 4,425 | 4,310 | 4,310 | -1.93% | 346,200 | 1411億336万 | -9.96% | 46.61 | 7.75 |
04/03 | 4,615 | 4,625 | 4,395 | 4,395 | -6.59% | 553,800 | 1438億8614万 | -8.76% | 47.53 | 7.9 |
04/02 | 4,820 | 4,830 | 4,660 | 4,705 | -2.69% | 389,700 | 1540億3511万 | -2.67% | 50.88 | 8.46 |
04/01 | 4,735 | 4,880 | 4,650 | 4,835 | +4.77% | 410,800 | 1582億9113万 | -0.12% | 52.29 | 8.69 |
03/29 | 4,480 | 4,640 | 4,450 | 4,615 | +3.13% | 398,900 | 1510億8863万 | -4.63% | 49.91 | 8.27 |
03/28 | 4,765 | 4,765 | 4,475 | 4,475 | -5.29% | 376,200 | 1465億523万 | -7.67% | 48.4 | 8.02 |
03/27 | 4,755 | 4,805 | 4,700 | 4,725 | +0.32% | 229,700 | 1546億8988万 | -2.84% | 51.1 | 8.47 |
03/26 | 4,705 | 4,745 | 4,655 | 4,710 | 0% | 151,400 | 1541億9880万 | -3.19% | 50.94 | 8.44 |
03/25 | 4,860 | 4,910 | 4,705 | 4,710 | -3.09% | 275,800 | 1541億9880万 | -3.13% | 50.94 | 8.44 |
03/22 | 4,830 | 4,890 | 4,775 | 4,860 | 0% | 141,800 | 1591億959万 | +0.1% | 52.56 | 8.71 |
03/21 | 4,910 | 5,000 | 4,860 | 4,860 | +0.1% | 176,000 | 1591億959万 | +0.5% | 52.56 | 8.71 |
03/19 | 4,815 | 4,875 | 4,750 | 4,855 | +0.73% | 181,700 | 1589億4590万 | +0.73% | 52.51 | 8.7 |
03/18 | 4,735 | 4,860 | 4,725 | 4,820 | +1.37% | 187,300 | 1578億5万 | +0.31% | 52.13 | 8.64 |
03/15 | 4,775 | 4,970 | 4,675 | 4,755 | -0.42% | 346,200 | 1556億7204万 | -0.75% | 51.43 | 8.52 |
03/14 | 4,780 | 4,850 | 4,705 | 4,775 | -0.93% | 181,900 | 1563億2681万 | -0.21% | 51.64 | 8.56 |
03/13 | 4,905 | 4,955 | 4,760 | 4,820 | -2.43% | 194,600 | 1578億5万 | +0.79% | 52.13 | 8.64 |
03/12 | 4,810 | 4,945 | 4,685 | 4,940 | +0.71% | 224,300 | 1617億2868万 | +3.28% | 53.43 | 8.86 |
03/11 | 4,780 | 5,030 | 4,780 | 4,905 | +1.76% | 253,500 | 1605億8283万 | +2.74% | 53.05 | 8.79 |
03/08 | 4,875 | 4,975 | 4,815 | 4,820 | -1.93% | 177,400 | 1578億5万 | +1.22% | 52.13 | 8.64 |
03/07 | 4,880 | 5,010 | 4,850 | 4,915 | -0.71% | 289,300 | 1609億1021万 | +3.36% | 53.16 | 8.81 |
03/06 | 4,785 | 5,010 | 4,770 | 4,950 | +1.43% | 205,100 | 1620億5607万 | +4.34% | 53.53 | 8.87 |
03/05 | 4,875 | 4,905 | 4,750 | 4,880 | -1.01% | 268,500 | 1597億6436万 | +3.17% | 52.78 | 8.75 |
03/04 | 5,000 | 5,050 | 4,930 | 4,930 | -2.57% | 216,600 | 1614億129万 | +4.54% | 53.32 | 8.84 |
03/01 | 5,100 | 5,110 | 5,020 | 5,060 | +0.2% | 183,300 | 1656億5731万 | +7.57% | 54.72 | 9.07 |
02/29 | 5,060 | 5,110 | 4,930 | 5,050 | -0.2% | 392,800 | 1653億2993万 | +7.88% | 54.62 | 9.05 |
02/28 | 4,805 | 5,100 | 4,775 | 5,060 | +4.98% | 455,900 | 1656億5731万 | +8.72% | 54.72 | 9.07 |
02/27 | 4,860 | 4,860 | 4,705 | 4,820 | -1.03% | 341,700 | 1578億5万 | +4.24% | 52.13 | 8.64 |
02/26 | 4,790 | 4,950 | 4,660 | 4,870 | +1.67% | 332,400 | 1594億3698万 | +5.82% | 52.67 | 8.73 |
02/22 | 4,860 | 4,895 | 4,740 | 4,790 | -0.52% | 286,100 | 1568億1789万 | +4.63% | 51.8 | 8.59 |
02/21 | 4,850 | 4,870 | 4,685 | 4,815 | -1.33% | 302,600 | 1576億3635万 | +5.59% | 52.07 | 8.63 |
02/20 | 4,820 | 4,920 | 4,775 | 4,880 | +2.41% | 421,200 | 1597億6436万 | +7.23% | 52.78 | 8.75 |
02/19 | 4,650 | 4,770 | 4,610 | 4,765 | +2.47% | 337,100 | 1559億9942万 | +5.05% | 51.53 | 8.54 |
02/16 | 4,590 | 4,705 | 4,505 | 4,650 | +2.88% | 778,900 | 1522億3449万 | +2.79% | 50.29 | 8.34 |
02/15 | 4,615 | 4,740 | 4,410 | 4,520 | +2.61% | 1,000,600 | 1479億7847万 | +0.13% | 48.88 | 8.1 |
02/14 | 4,370 | 4,450 | 4,280 | 4,405 | -0.79% | 432,000 | 1442億1353万 | -2.33% | 47.64 | 7.9 |
02/13 | 4,595 | 4,610 | 4,360 | 4,440 | -0.89% | 379,900 | 1453億5938万 | -1.38% | 48.02 | 7.96 |
02/09 | 4,515 | 4,535 | 4,430 | 4,480 | +0.11% | 214,200 | 1466億6892万 | -0.22% | 48.45 | 8.03 |
02/08 | 4,615 | 4,650 | 4,475 | 4,475 | -3.03% | 241,100 | 1465億523万 | -0.18% | 48.4 | 8.02 |
02/07 | 4,695 | 4,730 | 4,565 | 4,615 | -1.6% | 202,000 | 1510億8863万 | +3.01% | 49.91 | 8.27 |
02/06 | 4,820 | 4,820 | 4,630 | 4,690 | -3.2% | 227,900 | 1535億4403万 | +4.78% | 50.72 | 8.41 |
02/05 | 4,740 | 4,920 | 4,715 | 4,845 | +2.43% | 304,700 | 1586億1851万 | +8.46% | 52.4 | 8.69 |
02/02 | 4,590 | 4,815 | 4,580 | 4,730 | +3.05% | 391,500 | 1548億5357万 | +6.29% | 51.16 | 8.48 |
02/01 | 4,590 | 4,670 | 4,565 | 4,590 | -1.5% | 193,500 | 1502億7017万 | +3.47% | 49.64 | 8.23 |
01/31 | 4,600 | 4,660 | 4,575 | 4,660 | +0.54% | 186,300 | 1525億6187万 | +5.12% | 50.4 | 8.35 |
01/30 | 4,630 | 4,640 | 4,550 | 4,635 | +1.09% | 152,100 | 1517億4341万 | +4.67% | 50.13 | 8.31 |
01/29 | 4,570 | 4,625 | 4,495 | 4,585 | +0.99% | 190,500 | 1501億648万 | +3.48% | 49.59 | 8.22 |
01/26 | 4,555 | 4,725 | 4,525 | 4,540 | -1.84% | 340,100 | 1486億3324万 | +2.44% | 49.1 | 8.14 |
01/25 | 4,480 | 4,640 | 4,425 | 4,625 | +3.12% | 398,100 | 1514億1602万 | +4.57% | 50.02 | 8.29 |
01/24 | 4,440 | 4,515 | 4,400 | 4,485 | +2.51% | 307,300 | 1468億3262万 | +1.56% | 48.51 | 8.04 |
01/23 | 4,385 | 4,465 | 4,285 | 4,375 | +1.39% | 543,000 | 1432億3137万 | -0.79% | 47.32 | 7.84 |
01/22 | 4,300 | 4,345 | 4,185 | 4,315 | +1.29% | 382,800 | 1412億6705万 | -1.89% | 46.67 | 7.74 |
01/19 | 4,340 | 4,405 | 4,195 | 4,260 | -0.23% | 422,900 | 1394億6643万 | -2.85% | 46.07 | 7.64 |
01/18 | 4,285 | 4,285 | 4,165 | 4,270 | -1.84% | 405,700 | 1397億9382万 | -2.56% | 46.18 | 7.65 |
01/17 | 4,575 | 4,590 | 4,350 | 4,350 | -5.33% | 332,300 | 1424億1291万 | -0.55% | 47.05 | 7.8 |
01/16 | 4,495 | 4,670 | 4,485 | 4,595 | +2.11% | 279,200 | 1504億3386万 | +5.22% | 49.7 | 8.24 |
01/15 | 4,480 | 4,575 | 4,425 | 4,500 | +0.78% | 197,100 | 1473億2370万 | +3.35% | 48.67 | 8.07 |
01/12 | 4,425 | 4,490 | 4,335 | 4,465 | +1.48% | 163,000 | 1461億7784万 | +2.76% | 48.29 | 8 |
01/11 | 4,480 | 4,480 | 4,345 | 4,400 | -0.23% | 203,300 | 1440億4984万 | +1.36% | 47.59 | 7.89 |
01/10 | 4,230 | 4,415 | 4,215 | 4,410 | +4.38% | 214,800 | 1443億7722万 | +1.73% | 47.69 | 7.91 |
01/09 | 4,130 | 4,225 | 4,085 | 4,225 | +2.3% | 247,500 | 1383億2058万 | -2.56% | 45.69 | 7.57 |
01/05 | 4,270 | 4,275 | 4,125 | 4,130 | -4.07% | 298,400 | 1352億1041万 | -4.93% | 44.67 | 7.4 |
01/04 | 4,400 | 4,400 | 4,265 | 4,305 | -2.16% | 202,100 | 1409億3967万 | -1.08% | 46.56 | 7.72 |
2023 | ||||||||||
12/29 | 4,525 | 4,525 | 4,365 | 4,400 | -2.76% | 213,100 | 1440億4984万 | +0.96% | 55.36 | 8.09 |
12/28 | 4,450 | 4,535 | 4,370 | 4,525 | +1.69% | 175,300 | 1481億4216万 | +3.67% | 56.93 | 8.32 |
12/27 | 4,440 | 4,555 | 4,415 | 4,450 | +0.68% | 229,200 | 1456億8677万 | +1.85% | 55.99 | 8.19 |
12/26 | 4,335 | 4,480 | 4,330 | 4,420 | +0.68% | 225,000 | 1447億461万 | +0.87% | 55.61 | 8.13 |
12/25 | 4,430 | 4,505 | 4,380 | 4,390 | -2.44% | 175,200 | 1437億2245万 | -0.05% | 55.23 | 8.07 |
12/22 | 4,580 | 4,595 | 4,485 | 4,500 | -1.1% | 220,600 | 1473億2370万 | +2.3% | 56.62 | 8.28 |
12/21 | 4,615 | 4,650 | 4,530 | 4,550 | -3.29% | 268,700 | 1489億6063万 | +3.29% | 57.24 | 8.37 |
12/20 | 4,640 | 4,820 | 4,600 | 4,705 | +2.06% | 489,500 | 1540億3511万 | +6.45% | 59.19 | 8.65 |
12/19 | 4,330 | 4,620 | 4,295 | 4,610 | +6.71% | 464,300 | 1509億2494万 | +4.3% | 58 | 8.48 |
12/18 | 4,410 | 4,415 | 4,220 | 4,320 | -2.81% | 302,900 | 1414億3075万 | -2.51% | 54.35 | 7.95 |
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 | 1,350 12/12 | 1,181 12/17 | 4,625,900 12/12 | 372億9294万 | 326億2441万 | +10.01% 1/24 | -3.37% 1/22 |
2020年 12月期 | 7,370 10/15 | 1,210 1/22 | 5,476,100 4/10 | 2226億9929万 | 340億5557万 | +47.6% 4/2 | -18.98% 12/10 |
2021年 12月期 | 6,030 1/21 | 2,232 12/20 | 1,957,200 4/28 | 1838億5168万 | 718億8312万 | +12.77% 6/10 | -19.11% 11/9 |
2022年 12月期 | 4,690 12/15 | 1,726 3/15 | 2,288,100 12/29 | 1532億4012万 | 561億6939万 | +33.81% 4/5 | -19.64% 5/12 |
2023年 12月期 | 6,040 8/16 | 3,420 4/27 | 1,773,400 8/16 | 1977億4114万 | 1119億6601万 | +26.34% 5/17 | -13.85% 10/16 |
最新 | 3,590 2024/5/17 | 327,400 | 1175億3157万 | -5.25% 3,789 |
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 250%(3.5倍)
- 2021/12/30 vs 2020/12/30
- -48%(0.52倍)
- 2022/12/30 vs 2021/12/30
- 66%(1.66倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/05/17 vs 2023/12/29
- -18%(0.82倍)
- 過去安値
1,181円(2019/12/17) - 204%(3.04倍)
3,590円(5/17)