株価チャート
株価
5/17
- 前日 (5/16)
- 27
- 始値
- 27
- 高値
- 27
- 安値
- 26
- 終値 -3.7%
- 26
- 出来高 -17.61%
- 2,212,600
乖離率
- 株価（5日）
移動平均値 - -3.7%
27 - 株価（25日）
移動平均値 - -3.7%
27 - 出来高（5日）
移動平均値 - -17.91%
2,695,280
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 | 27 | 27 | 26 | 26 | -3.7% | 2,212,600 | 47億4484万 | -3.7% | - | 2.6 |
| 05/16 | 27 | 28 | 26 | 27 | -3.57% | 2,685,600 | 49億2733万 | 0% | - | 2.7 |
| 05/15 | 27 | 29 | 27 | 28 | 0% | 3,054,800 | 51億983万 | +3.7% | - | 2.8 |
| 05/14 | 27 | 28 | 27 | 28 | +3.7% | 3,042,000 | 51億983万 | +3.7% | - | 2.8 |
| 05/13 | 27 | 27 | 26 | 27 | 0% | 2,481,400 | 49億2733万 | 0% | - | 2.7 |
| 05/10 | 27 | 28 | 26 | 27 | 0% | 3,306,000 | 49億2733万 | 0% | - | 2.7 |
| 05/09 | 27 | 27 | 25 | 27 | +3.85% | 3,389,900 | 49億2733万 | 0% | - | 2.7 |
| 05/08 | 26 | 27 | 25 | 26 | 0% | 3,007,300 | 47億4484万 | -3.7% | - | 2.6 |
| 05/07 | 28 | 28 | 25 | 26 | -3.7% | 4,926,700 | 47億4484万 | -7.14% | - | 2.6 |
| 05/02 | 26 | 28 | 26 | 27 | 0% | 1,820,100 | 49億2733万 | -3.57% | - | 2.7 |
| 05/01 | 27 | 27 | 25 | 27 | +3.85% | 2,044,700 | 49億2733万 | -3.57% | - | 2.7 |
| 04/30 | 26 | 27 | 26 | 26 | 0% | 954,300 | 47億4484万 | -7.14% | - | 2.6 |
| 04/26 | 26 | 27 | 25 | 26 | +4% | 1,178,900 | 47億4484万 | -10.34% | - | 2.6 |
| 04/25 | 26 | 27 | 25 | 25 | -3.85% | 2,205,600 | 45億6235万 | -13.79% | - | 2.5 |
| 04/24 | 26 | 28 | 25 | 26 | +4% | 4,424,600 | 47億4484万 | -10.34% | - | 2.6 |
| 04/23 | 25 | 26 | 25 | 25 | -3.85% | 2,063,700 | 45億6235万 | -16.67% | - | 2.5 |
| 04/22 | 25 | 26 | 24 | 26 | +4% | 3,365,600 | 45億3372万 | -13.33% | - | 2.6 |
| 04/19 | 25 | 26 | 24 | 25 | -3.85% | 5,055,300 | 43億5934万 | -19.35% | - | 2.5 |
| 04/18 | 25 | 26 | 23 | 26 | +4% | 5,949,100 | 45億3372万 | -16.13% | - | 2.6 |
| 04/17 | 26 | 26 | 25 | 25 | -7.41% | 5,141,300 | 43億5934万 | -21.88% | - | 2.5 |
| 04/16 | 27 | 27 | 26 | 27 | -3.57% | 4,514,000 | 47億809万 | -15.63% | - | 2.7 |
| 04/15 | 28 | 29 | 27 | 28 | -3.45% | 3,518,300 | 48億8246万 | -12.5% | - | 2.8 |
| 04/12 | 28 | 29 | 28 | 29 | 0% | 2,083,600 | 50億5684万 | -12.12% | - | 2.9 |
| 04/11 | 29 | 30 | 28 | 29 | -3.33% | 2,362,100 | 50億5684万 | -12.12% | - | 2.9 |
| 04/10 | 30 | 30 | 28 | 30 | 0% | 3,034,400 | 52億3121万 | -9.09% | - | 3 |
| 04/09 | 28 | 30 | 28 | 30 | +3.45% | 5,062,700 | 52億3121万 | -11.76% | - | 3 |
| 04/08 | 29 | 30 | 29 | 29 | 0% | 2,069,400 | 50億5684万 | -14.71% | - | 2.9 |
| 04/05 | 28 | 30 | 27 | 29 | +3.57% | 4,534,000 | 50億5684万 | -14.71% | - | 2.9 |
| 04/04 | 30 | 30 | 28 | 28 | -6.67% | 6,540,700 | 48億8246万 | -20% | - | 2.8 |
| 04/03 | 30 | 31 | 30 | 30 | 0% | 3,152,200 | 52億3121万 | -14.29% | - | 3 |
| 04/02 | 32 | 32 | 30 | 30 | -6.25% | 5,271,700 | 52億3121万 | -14.29% | - | 3 |
| 04/01 | 32 | 33 | 31 | 32 | -3.03% | 2,281,600 | 55億7996万 | -11.11% | - | 3.2 |
| 03/29 | 32 | 33 | 32 | 33 | +3.13% | 1,299,900 | 57億5433万 | -8.33% | - | 3.15 |
| 03/28 | 31 | 34 | 31 | 32 | +6.67% | 3,223,500 | 55億7996万 | -11.11% | - | 3.05 |
| 03/27 | 31 | 31 | 30 | 30 | -3.23% | 2,470,300 | 52億3121万 | -16.67% | - | 2.86 |
| 03/26 | 32 | 33 | 31 | 31 | -3.13% | 4,375,500 | 54億559万 | -13.89% | - | 2.96 |
| 03/25 | 34 | 34 | 32 | 32 | -5.88% | 5,324,100 | 55億7996万 | -13.51% | - | 3.05 |
| 03/22 | 35 | 35 | 34 | 34 | -2.86% | 2,403,100 | 59億2871万 | -8.11% | - | 3.24 |
| 03/21 | 39 | 40 | 33 | 35 | -7.89% | 13,830,300 | 61億308万 | -5.41% | - | 3.34 |
| 03/19 | 37 | 39 | 36 | 38 | +2.7% | 2,568,300 | 66億2620万 | 0% | - | 3.63 |
| 03/18 | 36 | 37 | 35 | 37 | +2.78% | 1,526,900 | 64億5183万 | -2.63% | - | 3.53 |
| 03/15 | 36 | 37 | 35 | 36 | -2.7% | 1,730,700 | 62億7746万 | -5.26% | - | 3.43 |
| 03/14 | 36 | 37 | 35 | 37 | 0% | 2,375,900 | 64億5183万 | -2.63% | - | 3.53 |
| 03/13 | 37 | 38 | 36 | 37 | 0% | 1,388,400 | 64億5183万 | -5.13% | - | 3.53 |
| 03/12 | 37 | 38 | 36 | 37 | 0% | 1,461,200 | 64億5183万 | -5.13% | - | 3.53 |
| 03/11 | 36 | 38 | 36 | 37 | 0% | 2,388,900 | 64億5183万 | -5.13% | - | 3.53 |
| 03/08 | 37 | 38 | 36 | 37 | 0% | 2,251,300 | 64億5183万 | -7.5% | - | 3.53 |
| 03/07 | 38 | 39 | 37 | 37 | -2.63% | 2,228,500 | 64億5183万 | -7.5% | - | 3.53 |
| 03/06 | 36 | 38 | 36 | 38 | +2.7% | 2,099,000 | 66億2620万 | -5% | - | 3.63 |
| 03/05 | 37 | 38 | 36 | 37 | -2.63% | 2,572,700 | 64億5183万 | -9.76% | - | 3.53 |
| 03/04 | 36 | 38 | 36 | 38 | +2.7% | 2,515,100 | 66億2620万 | -7.32% | - | 3.63 |
| 03/01 | 37 | 38 | 36 | 37 | 0% | 1,959,200 | 64億5183万 | -9.76% | - | 3.53 |
| 02/29 | 38 | 39 | 37 | 37 | -2.63% | 1,930,700 | 64億5183万 | -11.9% | - | 3.53 |
| 02/28 | 37 | 39 | 37 | 38 | +2.7% | 1,749,900 | 66億2620万 | -9.52% | - | 3.63 |
| 02/27 | 36 | 39 | 35 | 37 | +5.71% | 3,175,100 | 64億5183万 | -11.9% | - | 3.53 |
| 02/26 | 36 | 36 | 35 | 35 | -2.78% | 1,663,900 | 61億308万 | -16.67% | - | 3.34 |
| 02/22 | 36 | 37 | 35 | 36 | -2.7% | 1,634,000 | 62億7746万 | -14.29% | - | 3.43 |
| 02/21 | 38 | 39 | 36 | 37 | 0% | 2,384,200 | 64億5183万 | -13.95% | - | 3.53 |
| 02/20 | 39 | 40 | 36 | 37 | -5.13% | 4,080,600 | 64億5183万 | -13.95% | - | 3.53 |
| 02/19 | 36 | 39 | 36 | 39 | +8.33% | 3,604,900 | 68億58万 | -9.3% | - | 3.72 |
| 02/16 | 32 | 37 | 31 | 36 | -10% | 7,778,900 | 62億7746万 | -16.28% | - | 3.43 |
| 02/15 | 42 | 42 | 39 | 40 | -4.76% | 6,651,200 | 69億7495万 | -9.09% | - | 3.82 |
| 02/14 | 42 | 43 | 42 | 42 | -2.33% | 1,649,400 | 73億2370万 | -4.55% | - | 4.01 |
| 02/13 | 44 | 44 | 42 | 43 | 0% | 1,953,800 | 74億9807万 | -2.27% | - | 4.1 |
| 02/09 | 44 | 44 | 42 | 43 | -2.27% | 2,230,600 | 74億9807万 | -2.27% | - | 4.1 |
| 02/08 | 44 | 44 | 43 | 44 | 0% | 1,607,700 | 76億7245万 | 0% | - | 4.2 |
| 02/07 | 45 | 45 | 43 | 44 | -2.22% | 4,220,200 | 76億7245万 | 0% | - | 4.2 |
| 02/06 | 46 | 46 | 45 | 45 | -2.17% | 2,110,400 | 78億4682万 | 0% | - | 4.29 |
| 02/05 | 46 | 47 | 45 | 46 | 0% | 2,008,700 | 80億2119万 | +2.22% | - | 4.39 |
| 02/02 | 48 | 49 | 46 | 46 | -4.17% | 2,557,100 | 80億2119万 | +2.22% | - | 4.39 |
| 02/01 | 44 | 50 | 43 | 48 | +9.09% | 9,753,500 | 83億6994万 | +6.67% | - | 4.58 |
| 01/31 | 44 | 45 | 44 | 44 | 0% | 974,800 | 76億7245万 | -4.35% | - | 4.2 |
| 01/30 | 44 | 45 | 43 | 44 | 0% | 1,007,900 | 76億7245万 | -4.35% | - | 4.2 |
| 01/29 | 44 | 44 | 43 | 44 | 0% | 1,458,300 | 76億7245万 | -6.38% | - | 4.2 |
| 01/26 | 44 | 45 | 43 | 44 | 0% | 1,809,300 | 76億7245万 | -6.38% | - | 4.2 |
| 01/25 | 44 | 45 | 44 | 44 | -2.22% | 988,000 | 76億7245万 | -6.38% | - | 4.2 |
| 01/24 | 44 | 45 | 44 | 45 | +2.27% | 2,087,500 | 78億4682万 | -6.25% | - | 4.29 |
| 01/23 | 42 | 45 | 42 | 44 | +4.76% | 3,847,300 | 76億7245万 | -8.33% | - | 4.2 |
| 01/22 | 43 | 43 | 42 | 42 | 0% | 934,800 | 70億9228万 | -14.29% | - | 3.88 |
| 01/19 | 42 | 43 | 42 | 42 | 0% | 988,300 | 70億9228万 | -16% | - | 3.88 |
| 01/18 | 42 | 43 | 42 | 42 | 0% | 2,381,200 | 70億9228万 | -17.65% | - | 3.88 |
| 01/17 | 45 | 45 | 42 | 42 | -6.67% | 2,737,200 | 70億9228万 | -19.23% | - | 3.88 |
| 01/16 | 45 | 47 | 44 | 45 | 0% | 4,844,800 | 75億9887万 | -15.09% | - | 4.16 |
| 01/15 | 42 | 47 | 42 | 45 | +7.14% | 8,015,200 | 75億9887万 | -15.09% | - | 4.16 |
| 01/12 | 41 | 42 | 41 | 42 | +2.44% | 1,468,300 | 70億9228万 | -22.22% | - | 3.88 |
| 01/11 | 44 | 44 | 41 | 41 | -4.65% | 4,674,000 | 69億2342万 | -24.07% | - | 3.79 |
| 01/10 | 45 | 46 | 42 | 43 | -4.44% | 5,465,400 | 72億6114万 | -20.37% | - | 3.97 |
| 01/09 | 46 | 47 | 45 | 45 | 0% | 2,883,100 | 75億9887万 | -16.67% | - | 4.16 |
| 01/05 | 47 | 47 | 45 | 45 | -2.17% | 4,419,600 | 75億9887万 | -16.67% | - | 4.16 |
| 01/04 | 46 | 48 | 44 | 46 | +2.22% | 6,041,500 | 77億6773万 | -14.81% | - | 4.25 |
| 2023 | ||||||||||
| 12/29 | 48 | 49 | 44 | 45 | -22.41% | 17,205,700 | 75億9887万 | -16.67% | - | 4.04 |
| 12/28 | 51 | 61 | 51 | 58 | +16% | 16,236,900 | 97億9410万 | +7.41% | - | 5.21 |
| 12/27 | 52 | 52 | 49 | 50 | -1.96% | 3,996,600 | 84億4319万 | -5.66% | - | 4.49 |
| 12/26 | 52 | 53 | 50 | 51 | -3.77% | 3,452,900 | 86億1205万 | -3.77% | - | 4.58 |
| 12/25 | 56 | 56 | 50 | 53 | -5.36% | 10,725,400 | 89億4978万 | +1.92% | - | 4.76 |
| 12/22 | 55 | 59 | 55 | 56 | +1.82% | 4,634,400 | 94億5637万 | +9.8% | - | 5.03 |
| 12/21 | 52 | 56 | 52 | 55 | +1.85% | 5,024,600 | 92億8091万 | +7.84% | - | 4.94 |
| 12/20 | 53 | 56 | 51 | 54 | +1.89% | 4,684,300 | 91億1217万 | +8% | - | 4.85 |
| 12/19 | 55 | 57 | 51 | 53 | -7.02% | 10,071,300 | 89億4342万 | +8.16% | - | 4.76 |
| 12/18 | 53 | 59 | 52 | 57 | +3.64% | 7,322,400 | 96億1840万 | +16.33% | - | 5.12 |
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 | |
| 2017年 12月期 | 652 5/17 | 219 3/29 | 126,231,500 4/4 | 566億9883万 | 184億603万 | +39.61% 4/27 | -29.25% 7/6 |
| 2018年 12月期 | 434 1/11 | 118 12/25 | 25,681,400 8/17 | 380億8519万 | 123億6872万 | +20.59% 3/14 | -31.94% 12/25 |
| 2019年 12月期 | 248 2/22 | 137 1/4 | 62,596,100 12/12 | 260億5789万 | 143億6029万 | +39.8% 2/25 | -16.12% 4/2 |
| 2020年 12月期 | 267 6/17 | 96 3/13 | 46,923,600 6/17 | 312億316万 | 112億1623万 | +47.64% 5/7 | -28.79% 3/13 |
| 2021年 12月期 | 182 2/26 | 97 12/20 | 15,642,000 6/1 | 229億9410万 | 129億9278万 | +20.92% 2/26 | -11.69% 8/4 |
| 2022年 12月期 | 134 2/10 | 44 12/28 12/27 他2件 | 34,486,500 2/10 | 179億4879万 | 74億970万 | +22.47% 2/14 | -23.06% 8/10 |
| 2023年 12月期 | 71 12/13 | 37 11/21 11/20 他6件 | 29,307,800 12/5 | 119億8081万 | 62億4352万 | +55.41% 12/8 | -24.47% 1/11 |
| 最新 | 26 2024/5/17 | 2,212,600 | 47億4484万 | -3.7% 27 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -64%（0.36倍）
- 2019/12/30 vs 2018/12/28
- 29%（1.29倍）
- 2020/12/30 vs 2019/12/30
- -37%（0.63倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -54%（0.46倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/05/17 vs 2023/12/29
- -42%（0.58倍）