株価チャート
株価
5/2
- 前日 (5/1)
- 674
- 始値
- 668
- 高値
- 688
- 安値
- 666
- 終値 +2.08%
- 688
- 出来高 +333.33%
- 6,500
乖離率
- 株価（5日）
移動平均値 - +1.47%
678 - 株価（25日）
移動平均値 - -5.62%
729 - 出来高（5日）
移動平均値 - +75.68%
3,700
2023/11/30～2024/05/02
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 | ||||||||||
| 05/02 | 668 | 688 | 666 | 688 | +2.08% | 6,500 | 20億7088万 | -5.62% | 17.19 | 1.27 |
| 05/01 | 682 | 689 | 674 | 674 | -1.17% | 1,500 | 20億2874万 | -7.92% | 16.84 | 1.24 |
| 04/30 | 682 | 690 | 682 | 682 | +1.49% | 1,200 | 20億5282万 | -7.21% | 17.04 | 1.25 |
| 04/26 | 677 | 682 | 672 | 672 | -0.44% | 1,000 | 20億726万 | -8.94% | 16.79 | 1.24 |
| 04/25 | 698 | 698 | 675 | 675 | -3.71% | 8,300 | 20億1622万 | -8.91% | 16.87 | 1.24 |
| 04/24 | 679 | 701 | 679 | 701 | +2.79% | 1,000 | 20億9388万 | -5.78% | 17.52 | 1.29 |
| 04/23 | 690 | 690 | 682 | 682 | -0.73% | 1,300 | 20億3713万 | -8.58% | 17.04 | 1.25 |
| 04/22 | 688 | 688 | 679 | 687 | +0.29% | 1,000 | 20億5206万 | -8.28% | 17.17 | 1.26 |
| 04/19 | 696 | 696 | 680 | 685 | -1.58% | 1,700 | 20億4609万 | -8.91% | 17.12 | 1.26 |
| 04/18 | 705 | 705 | 696 | 696 | -1.42% | 3,200 | 20億7895万 | -7.69% | 17.39 | 1.28 |
| 04/17 | 709 | 709 | 706 | 706 | -0.98% | 600 | 21億882万 | -6.74% | 17.64 | 1.3 |
| 04/16 | 721 | 721 | 708 | 713 | -3.26% | 4,200 | 21億2973万 | -6.06% | 17.82 | 1.31 |
| 04/15 | 739 | 739 | 737 | 737 | -1.73% | 900 | 22億141万 | -3.15% | 18.42 | 1.36 |
| 04/12 | 776 | 776 | 750 | 750 | -1.96% | 2,600 | 22億4025万 | -1.45% | 18.74 | 1.38 |
| 04/10 | 770 | 770 | 750 | 765 | -0.78% | 2,100 | 22億8505万 | +0.53% | 19.12 | 1.41 |
| 04/09 | 771 | 771 | 771 | 771 | -0.77% | 600 | 23億297万 | +1.31% | 19.27 | 1.42 |
| 04/08 | 780 | 784 | 777 | 777 | +0.39% | 1,100 | 23億2089万 | +2.24% | 19.42 | 1.43 |
| 04/05 | 761 | 774 | 761 | 774 | +1.31% | 600 | 23億1193万 | +1.98% | 19.34 | 1.42 |
| 04/04 | 772 | 772 | 764 | 764 | -1.67% | 1,500 | 22億8206万 | +0.79% | 19.09 | 1.41 |
| 04/03 | 781 | 781 | 777 | 777 | -0.77% | 300 | 23億2089万 | +2.64% | 19.42 | 1.43 |
| 04/02 | 782 | 783 | 777 | 783 | +0.64% | 1,700 | 23億3882万 | +3.43% | 19.57 | 1.44 |
| 04/01 | 761 | 780 | 761 | 778 | +2.37% | 4,900 | 23億2388万 | +3.05% | 19.44 | 1.43 |
| 03/29 | 760 | 765 | 760 | 760 | 0% | 500 | 22億7012万 | +0.8% | 18.99 | 1.4 |
| 03/27 | 760 | 760 | 760 | 760 | 0% | 1,000 | 22億7012万 | +0.93% | 18.99 | 1.4 |
| 03/26 | 760 | 769 | 760 | 760 | 0% | 1,200 | 22億7012万 | +1.06% | 18.99 | 1.4 |
| 03/25 | 759 | 760 | 759 | 760 | +0.13% | 1,300 | 22億7012万 | +1.33% | 18.99 | 1.4 |
| 03/22 | 758 | 759 | 757 | 759 | +0.26% | 300 | 22億6713万 | +1.34% | 18.97 | 1.4 |
| 03/21 | 756 | 766 | 756 | 757 | +0.8% | 3,400 | 22億6115万 | +1.34% | 18.92 | 1.39 |
| 03/19 | 752 | 752 | 751 | 751 | -0.66% | 900 | 22億4323万 | +0.81% | 18.77 | 1.38 |
| 03/18 | 750 | 766 | 750 | 756 | +0.93% | 5,000 | 22億5817万 | +1.48% | 18.89 | 1.39 |
| 03/15 | 750 | 751 | 749 | 749 | -0.13% | 900 | 22億3726万 | +0.67% | 18.72 | 1.38 |
| 03/13 | 756 | 756 | 749 | 750 | -0.79% | 1,500 | 22億4025万 | +0.81% | 18.74 | 1.38 |
| 03/12 | 754 | 756 | 754 | 756 | +0.4% | 300 | 22億5817万 | +1.75% | 18.89 | 1.39 |
| 03/11 | 754 | 754 | 753 | 753 | -1.05% | 900 | 22億4921万 | +1.48% | 18.82 | 1.39 |
| 03/08 | 755 | 770 | 754 | 761 | +0.93% | 5,400 | 22億7310万 | +2.7% | 19.02 | 1.4 |
| 03/07 | 753 | 754 | 733 | 754 | +0.13% | 2,200 | 22億5219万 | +2.03% | 18.84 | 1.39 |
| 03/06 | 749 | 753 | 749 | 753 | 0% | 1,800 | 22億4921万 | +2.31% | 18.82 | 1.39 |
| 03/05 | 750 | 753 | 750 | 753 | +0.4% | 500 | 22億4921万 | +2.59% | 18.82 | 1.39 |
| 03/04 | 750 | 751 | 749 | 750 | 0% | 7,700 | 22億4025万 | +2.46% | 18.74 | 1.38 |
| 03/01 | 749 | 751 | 722 | 750 | 0% | 1,800 | 22億4025万 | +2.74% | 18.74 | 1.38 |
| 02/29 | 758 | 758 | 750 | 750 | -1.06% | 4,300 | 22億4025万 | +3.16% | 18.74 | 1.38 |
| 02/28 | 750 | 758 | 749 | 758 | +1.07% | 1,700 | 22億6414万 | +4.7% | 18.94 | 1.39 |
| 02/27 | 750 | 753 | 742 | 750 | +0.27% | 1,000 | 22億4025万 | +4.02% | 18.74 | 1.38 |
| 02/26 | 753 | 758 | 748 | 748 | -0.93% | 1,200 | 22億3427万 | +4.03% | 18.69 | 1.38 |
| 02/22 | 754 | 759 | 749 | 755 | +0.27% | 6,900 | 22億5518万 | +5.45% | 18.87 | 1.39 |
| 02/21 | 754 | 754 | 750 | 753 | -0.13% | 1,300 | 22億4921万 | +5.76% | 18.82 | 1.39 |
| 02/20 | 731 | 754 | 728 | 754 | +3.15% | 5,800 | 22億5219万 | +6.35% | 18.84 | 1.39 |
| 02/19 | 720 | 731 | 720 | 731 | +0.69% | 1,700 | 21億8349万 | +3.54% | 18.27 | 1.34 |
| 02/16 | 715 | 735 | 715 | 726 | +0.55% | 5,500 | 21億6856万 | +3.13% | 18.14 | 1.34 |
| 02/15 | 721 | 725 | 715 | 722 | +0.28% | 5,800 | 21億5661万 | +2.56% | 18.04 | 1.33 |
| 02/14 | 730 | 730 | 705 | 720 | +0.14% | 6,300 | 21億5064万 | +2.42% | 17.99 | 1.32 |
| 02/13 | 711 | 752 | 711 | 719 | +1.13% | 16,400 | 21億4765万 | +2.28% | 17.97 | 1.32 |
| 02/09 | 726 | 735 | 702 | 711 | -3.92% | 8,500 | 21億2375万 | +1.28% | 17.77 | 1.31 |
| 02/08 | 726 | 740 | 726 | 740 | -0.13% | 2,100 | 22億1038万 | +5.56% | 18.49 | 1.36 |
| 02/07 | 740 | 746 | 734 | 741 | +0.41% | 6,200 | 22億1336万 | +6.01% | 18.52 | 1.36 |
| 02/06 | 736 | 739 | 720 | 738 | +0.41% | 4,600 | 22億440万 | +5.88% | 18.44 | 1.36 |
| 02/05 | 721 | 738 | 721 | 735 | +2.23% | 16,500 | 21億9544万 | +5.45% | 18.37 | 1.35 |
| 02/02 | 721 | 726 | 716 | 719 | -0.69% | 3,800 | 21億4765万 | +3.3% | 17.97 | 1.32 |
| 02/01 | 710 | 726 | 707 | 724 | +1.69% | 10,800 | 21億6258万 | +4.02% | 18.09 | 1.33 |
| 01/31 | 699 | 712 | 692 | 712 | +1.86% | 5,600 | 21億2674万 | +2.3% | 17.79 | 1.31 |
| 01/30 | 698 | 699 | 695 | 699 | +0.72% | 1,600 | 20億8791万 | +0.43% | 17.47 | 1.29 |
| 01/29 | 696 | 699 | 692 | 694 | -0.43% | 1,600 | 20億7297万 | -0.57% | 17.34 | 1.28 |
| 01/26 | 688 | 697 | 688 | 697 | +0.58% | 900 | 20億8193万 | -0.43% | 17.42 | 1.28 |
| 01/25 | 693 | 693 | 680 | 693 | +1.02% | 3,200 | 20億6999万 | -1.14% | 17.32 | 1.27 |
| 01/24 | 678 | 686 | 678 | 686 | +0.44% | 1,100 | 20億4908万 | -2.56% | 17.14 | 1.26 |
| 01/23 | 685 | 685 | 673 | 683 | -0.29% | 4,600 | 20億4012万 | -3.39% | 17.07 | 1.26 |
| 01/22 | 685 | 685 | 682 | 685 | +0.74% | 2,000 | 20億4609万 | -3.52% | 17.12 | 1.26 |
| 01/19 | 673 | 682 | 673 | 680 | +1.04% | 1,000 | 20億3116万 | -4.49% | 16.99 | 1.25 |
| 01/18 | 677 | 678 | 673 | 673 | -0.44% | 2,000 | 20億1025万 | -5.87% | 16.82 | 1.24 |
| 01/17 | 676 | 682 | 675 | 676 | 0% | 2,200 | 20億1921万 | -5.85% | 16.89 | 1.24 |
| 01/16 | 684 | 684 | 676 | 676 | -0.59% | 2,900 | 20億1921万 | -6.24% | 16.89 | 1.24 |
| 01/15 | 681 | 681 | 672 | 680 | 0% | 2,800 | 20億3116万 | -6.08% | 16.99 | 1.25 |
| 01/12 | 680 | 690 | 666 | 680 | -3.55% | 33,200 | 20億3116万 | -6.46% | 16.99 | 1.25 |
| 01/11 | 705 | 705 | 701 | 705 | 0% | 4,900 | 21億583万 | -3.29% | 17.62 | 1.3 |
| 01/10 | 721 | 721 | 703 | 705 | -2.22% | 11,000 | 21億583万 | -3.56% | 17.62 | 1.3 |
| 01/09 | 717 | 798 | 711 | 721 | +3.15% | 106,900 | 21億5362万 | -1.5% | 18.02 | 1.33 |
| 01/05 | 692 | 699 | 692 | 699 | +1.16% | 2,600 | 20億8791万 | -4.51% | 17.47 | 1.29 |
| 01/04 | 684 | 699 | 684 | 691 | +0.29% | 2,600 | 20億6401万 | -5.73% | 17.27 | 1.27 |
| 2023 | ||||||||||
| 12/29 | 690 | 693 | 680 | 689 | -0.14% | 4,900 | 20億5804万 | -6.26% | 18.37 | 1.25 |
| 12/28 | 695 | 703 | 686 | 690 | -4.83% | 13,300 | 20億6103万 | -6.25% | 18.39 | 1.26 |
| 12/27 | 720 | 725 | 714 | 725 | +1.26% | 16,000 | 21億6557万 | -1.76% | 19.33 | 1.32 |
| 12/26 | 718 | 720 | 715 | 716 | -0.28% | 12,700 | 21億3869万 | -2.98% | 19.09 | 1.3 |
| 12/25 | 720 | 720 | 715 | 718 | -0.28% | 5,200 | 21億4466万 | -2.71% | 19.14 | 1.31 |
| 12/22 | 724 | 724 | 702 | 720 | -0.55% | 9,000 | 21億5064万 | -2.44% | 19.19 | 1.31 |
| 12/21 | 731 | 732 | 723 | 724 | -2.03% | 4,700 | 21億6258万 | -1.76% | 19.3 | 1.32 |
| 12/20 | 742 | 742 | 735 | 739 | +0.27% | 2,000 | 22億739万 | +0.14% | 19.7 | 1.35 |
| 12/19 | 738 | 744 | 731 | 737 | -0.14% | 6,900 | 22億141万 | -0.27% | 19.65 | 1.34 |
| 12/18 | 753 | 753 | 728 | 738 | -2.77% | 4,800 | 22億440万 | -0.4% | 19.67 | 1.34 |
| 12/15 | 755 | 759 | 755 | 759 | +0.4% | 1,400 | 22億6713万 | +2.15% | 20.23 | 1.38 |
| 12/14 | 760 | 760 | 752 | 756 | 0% | 3,000 | 22億5817万 | +1.61% | 20.15 | 1.38 |
| 12/13 | 761 | 761 | 755 | 756 | 0% | 2,300 | 22億5817万 | +1.48% | 20.15 | 1.38 |
| 12/12 | 758 | 760 | 755 | 756 | +0.27% | 2,700 | 22億5817万 | +1.2% | 20.15 | 1.38 |
| 12/11 | 754 | 756 | 754 | 754 | +0.53% | 3,400 | 22億5219万 | +0.8% | 20.1 | 1.37 |
| 12/08 | 748 | 752 | 748 | 750 | -0.27% | 1,600 | 22億4025万 | +0.13% | 19.99 | 1.37 |
| 12/07 | 750 | 759 | 750 | 752 | 0% | 2,700 | 22億4622万 | +0.27% | 20.05 | 1.37 |
| 12/06 | 746 | 762 | 746 | 752 | +0.94% | 5,700 | 22億4622万 | +0.13% | 20.05 | 1.37 |
| 12/05 | 739 | 745 | 737 | 745 | +0.81% | 1,400 | 22億2531万 | -0.8% | 19.86 | 1.36 |
| 12/04 | 732 | 739 | 728 | 739 | +0.96% | 11,500 | 22億739万 | -1.6% | 19.7 | 1.35 |
| 12/01 | 733 | 733 | 729 | 732 | +0.14% | 2,700 | 21億8648万 | -2.53% | 19.51 | 1.33 |
| 11/30 | 732 | 735 | 729 | 731 | -0.14% | 2,800 | 21億8349万 | -2.79% | 19.49 | 1.33 |
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 | |
| 2020年 12月期 | 2,159 12/17 | 1,265 12/30 | 2,985,200 12/17 | 62億7837万 | 36億7862万 | +0.75% 2/5 | -5.37% 1/29 |
| 2021年 12月期 | 1,469 1/6 | 675 12/29 12/28 | 398,900 11/5 | 42億7185万 | 20億272万 | +10.32% 4/5 | -18.33% 8/20 |
| 2022年 12月期 | 813 3/29 | 469 3/9 | 262,200 3/29 | 24億1217万 | 13億9152万 | +41.02% 3/28 | -17.41% 2/25 |
| 2023年 12月期 | 875 7/20 | 514 2/7 | 252,400 2/16 | 26億1362万 | 15億2966万 | +28.52% 2/16 | -8.4% 11/16 |
| 最新 | 688 2024/5/2 | 6,500 | 20億7088万 | -5.62% 729 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- -17%（0.83倍）
- 2023/12/29 vs 2022/12/30
- 20%（1.2倍）
- 2024/05/02 vs 2023/12/29
- 0%（1倍）
- 過去安値
469円（2022/03/09） - 47%（1.47倍）
688円（5/2）