株価チャート
株価
5/20
- 前日 (5/17)
- 1,474
- 始値
- 1,504
- 高値
- 1,584
- 安値
- 1,492
- 終値 +7.33%
- 1,582
- 出来高 +198.9%
- 27,200
乖離率
- 株価（5日）
移動平均値 - +4.49%
1,514 - 株価（25日）
移動平均値 - +7.55%
1,471 - 出来高（5日）
移動平均値 - +72.15%
15,800
2023/12/19～2024/05/20
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 |
| 05/20 | 1,504 | 1,584 | 1,492 | 1,582 | +7.33% | 27,200 | 79億625万 | +7.55% | 37.83 | 14.47 |
| 05/17 | 1,486 | 1,500 | 1,460 | 1,474 | -0.94% | 9,100 | 73億6651万 | +1.31% | 35.25 | 13.48 |
| 05/16 | 1,500 | 1,505 | 1,451 | 1,488 | +0.47% | 14,700 | 74億3647万 | +2.98% | 35.58 | 13.61 |
| 05/15 | 1,544 | 1,544 | 1,481 | 1,481 | -4.08% | 11,400 | 74億149万 | +3.28% | 35.41 | 13.54 |
| 05/14 | 1,509 | 1,552 | 1,490 | 1,544 | +3.97% | 16,600 | 77億1634万 | +8.43% | 36.92 | 14.12 |
| 05/13 | 1,525 | 1,529 | 1,472 | 1,485 | -2.88% | 33,600 | 74億2148万 | +5.24% | 35.51 | 13.58 |
| 05/10 | 1,560 | 1,615 | 1,514 | 1,529 | -2.11% | 33,600 | 76億4138万 | +9.14% | 36.56 | 13.98 |
| 05/09 | 1,565 | 1,586 | 1,548 | 1,562 | +0.13% | 16,800 | 78億630万 | +12.37% | 37.35 | 14.28 |
| 05/08 | 1,570 | 1,623 | 1,560 | 1,560 | -2.62% | 19,400 | 77億9630万 | +13.13% | 37.3 | 14.26 |
| 05/07 | 1,550 | 1,704 | 1,550 | 1,602 | +3.09% | 76,700 | 80億620万 | +17.02% | 38.31 | 14.65 |
| 05/02 | 1,491 | 1,571 | 1,485 | 1,554 | +4.37% | 31,600 | 77億6632万 | +14.6% | 37.16 | 14.21 |
| 05/01 | 1,514 | 1,557 | 1,489 | 1,489 | -2.68% | 22,600 | 74億4147万 | +10.71% | 35.61 | 13.61 |
| 04/30 | 1,498 | 1,558 | 1,482 | 1,530 | +2.14% | 47,000 | 76億4637万 | +14.69% | 36.59 | 13.99 |
| 04/26 | 1,453 | 1,514 | 1,428 | 1,498 | +4.17% | 44,800 | 74億8645万 | +13.23% | 35.82 | 13.7 |
| 04/25 | 1,500 | 1,529 | 1,369 | 1,438 | -3.94% | 88,500 | 71億8659万 | +9.35% | 34.39 | 13.15 |
| 04/24 | 1,473 | 1,521 | 1,451 | 1,497 | +1.63% | 45,400 | 74億8145万 | +14.45% | 35.8 | 13.69 |
| 04/23 | 1,448 | 1,480 | 1,427 | 1,473 | +0.27% | 25,400 | 73億6151万 | +13.39% | 35.22 | 13.47 |
| 04/22 | 1,436 | 1,498 | 1,388 | 1,469 | +2.3% | 35,600 | 73億4152万 | +13.88% | 35.13 | 13.43 |
| 04/19 | 1,519 | 1,585 | 1,411 | 1,436 | -5.34% | 132,300 | 71億7660万 | +12.28% | 34.34 | 13.13 |
| 04/18 | 1,338 | 1,544 | 1,338 | 1,517 | +12.45% | 196,100 | 75億8140万 | +19.35% | 36.27 | 13.87 |
| 04/17 | 1,403 | 1,416 | 1,345 | 1,349 | -5.86% | 58,300 | 67億4180万 | +7.15% | 32.26 | 12.33 |
| 04/16 | 1,442 | 1,459 | 1,370 | 1,433 | +3.69% | 122,700 | 71億6160万 | +14.18% | 34.27 | 13.1 |
| 04/15 | 1,300 | 1,413 | 1,268 | 1,382 | +15.07% | 220,400 | 69億672万 | +10.74% | 33.05 | 12.64 |
| 04/12 | 1,192 | 1,201 | 1,155 | 1,201 | +0.76% | 26,600 | 60億215万 | -3.3% | 28.72 | 10.98 |
| 04/11 | 1,200 | 1,204 | 1,173 | 1,192 | -0.67% | 14,700 | 59億5717万 | -4.26% | 28.5 | 10.9 |
| 04/10 | 1,212 | 1,229 | 1,192 | 1,200 | -0.99% | 8,700 | 59億9715万 | -4% | 28.69 | 10.97 |
| 04/09 | 1,208 | 1,225 | 1,206 | 1,212 | +0.25% | 9,100 | 60億5713万 | -3.5% | 28.98 | 11.08 |
| 04/08 | 1,262 | 1,262 | 1,209 | 1,209 | -1.87% | 15,500 | 60億4213万 | -4.2% | 28.91 | 11.05 |
| 04/05 | 1,205 | 1,232 | 1,189 | 1,232 | 0% | 21,000 | 61億5708万 | -2.76% | 29.46 | 11.26 |
| 04/04 | 1,239 | 1,241 | 1,211 | 1,232 | -0.4% | 14,000 | 61億5708万 | -3.45% | 29.46 | 11.26 |
| 04/03 | 1,230 | 1,257 | 1,210 | 1,237 | -1.28% | 18,500 | 61億8207万 | -3.59% | 29.58 | 11.31 |
| 04/02 | 1,287 | 1,297 | 1,240 | 1,253 | -2.64% | 16,700 | 62億6203万 | -2.94% | 29.96 | 11.46 |
| 04/01 | 1,311 | 1,332 | 1,281 | 1,287 | -0.39% | 18,000 | 64億3195万 | -0.69% | 30.77 | 11.77 |
| 03/29 | 1,280 | 1,311 | 1,275 | 1,292 | +0.94% | 16,100 | 64億5694万 | -0.46% | 30.89 | 11.81 |
| 03/28 | 1,277 | 1,305 | 1,276 | 1,280 | +0.23% | 12,400 | 63億9697万 | -1.54% | 30.61 | 11.7 |
| 03/27 | 1,292 | 1,292 | 1,264 | 1,277 | +3.65% | 15,200 | 63億8197万 | -1.84% | 30.54 | 11.68 |
| 03/26 | 1,235 | 1,256 | 1,218 | 1,232 | -1.12% | 8,700 | 61億5708万 | -5.52% | 29.46 | 11.26 |
| 03/25 | 1,277 | 1,300 | 1,246 | 1,246 | -3.86% | 14,200 | 62億2705万 | -4.52% | 29.79 | 11.39 |
| 03/22 | 1,285 | 1,344 | 1,253 | 1,296 | +2.69% | 46,800 | 64億7693万 | -0.46% | 30.99 | 11.85 |
| 03/21 | 1,280 | 1,290 | 1,254 | 1,262 | -1.25% | 13,100 | 63億701万 | -2.7% | 30.18 | 11.54 |
| 03/19 | 1,235 | 1,281 | 1,235 | 1,278 | +2.57% | 13,600 | 63億8697万 | -1.46% | 30.56 | 11.69 |
| 03/18 | 1,208 | 1,259 | 1,208 | 1,246 | +4.97% | 31,700 | 62億2705万 | -3.93% | 29.79 | 11.39 |
| 03/15 | 1,230 | 1,251 | 1,175 | 1,187 | -4.89% | 52,600 | 59億3219万 | -8.55% | 28.38 | 10.85 |
| 03/14 | 1,211 | 1,269 | 1,205 | 1,248 | +2.72% | 16,700 | 62億3704万 | -4.22% | 29.84 | 11.41 |
| 03/13 | 1,283 | 1,283 | 1,213 | 1,215 | -3.26% | 19,300 | 60億7212万 | -7.04% | 29.05 | 11.11 |
| 03/12 | 1,264 | 1,264 | 1,210 | 1,256 | +0.96% | 13,300 | 62億7702万 | -4.41% | 30.03 | 11.48 |
| 03/11 | 1,215 | 1,244 | 1,187 | 1,244 | 0% | 35,600 | 62億1705万 | -5.61% | 29.75 | 11.37 |
| 03/08 | 1,243 | 1,280 | 1,226 | 1,244 | -2.28% | 19,000 | 62億1705万 | -6.11% | 29.75 | 11.37 |
| 03/07 | 1,321 | 1,321 | 1,271 | 1,273 | -3.56% | 30,900 | 63億6198万 | -4.21% | 30.44 | 11.64 |
| 03/06 | 1,324 | 1,376 | 1,312 | 1,320 | -2.37% | 38,100 | 65億9687万 | -0.83% | 31.56 | 12.07 |
| 03/05 | 1,359 | 1,359 | 1,325 | 1,352 | -0.52% | 22,700 | 67億5679万 | +1.73% | 32.33 | 12.36 |
| 03/04 | 1,355 | 1,383 | 1,331 | 1,359 | +2.57% | 32,200 | 67億9178万 | +2.41% | 32.5 | 12.43 |
| 03/01 | 1,444 | 1,444 | 1,325 | 1,325 | -8.62% | 62,200 | 66億2186万 | -0.08% | 31.68 | 12.12 |
| 02/29 | 1,394 | 1,455 | 1,367 | 1,450 | +2.47% | 44,900 | 72億4656万 | +9.35% | 34.67 | 13.26 |
| 02/28 | 1,440 | 1,470 | 1,412 | 1,415 | -1.39% | 34,400 | 70億7165万 | +7.03% | 33.84 | 12.94 |
| 02/27 | 1,401 | 1,435 | 1,377 | 1,435 | +3.09% | 43,300 | 71億7160万 | +8.71% | 34.31 | 13.12 |
| 02/26 | 1,335 | 1,406 | 1,335 | 1,392 | +4.43% | 36,600 | 69億5670万 | +5.61% | 33.29 | 12.73 |
| 02/22 | 1,331 | 1,380 | 1,306 | 1,333 | +0.6% | 43,400 | 66億6184万 | +1.45% | 31.87 | 12.19 |
| 02/21 | 1,334 | 1,362 | 1,300 | 1,325 | +0.38% | 37,400 | 66億2186万 | +0.68% | 31.68 | 12.12 |
| 02/20 | 1,348 | 1,348 | 1,280 | 1,320 | -1.35% | 22,400 | 65億9687万 | -0.38% | 31.56 | 12.07 |
| 02/19 | 1,305 | 1,362 | 1,281 | 1,338 | +6.02% | 44,100 | 66億8683万 | +0.53% | 31.99 | 12.23 |
| 02/16 | 1,164 | 1,274 | 1,151 | 1,262 | +8.51% | 54,000 | 63億701万 | -5.47% | 30.18 | 11.54 |
| 02/15 | 1,209 | 1,209 | 1,162 | 1,163 | -2.43% | 32,600 | 58億1224万 | -13.08% | 27.81 | 10.63 |
| 02/14 | 1,225 | 1,242 | 1,190 | 1,192 | -4.26% | 45,100 | 59億5717万 | -11.31% | 28.5 | 10.9 |
| 02/13 | 1,297 | 1,303 | 1,235 | 1,245 | -2.51% | 32,800 | 62億2205万 | -7.78% | 29.77 | 11.38 |
| 02/09 | 1,276 | 1,291 | 1,260 | 1,277 | -0.93% | 24,400 | 63億8197万 | -5.55% | 30.54 | 11.68 |
| 02/08 | 1,291 | 1,298 | 1,250 | 1,289 | -0.62% | 35,500 | 64億4194万 | -4.59% | 30.82 | 11.79 |
| 02/07 | 1,358 | 1,358 | 1,282 | 1,297 | -4.49% | 48,400 | 64億8193万 | -3.78% | 31.01 | 11.86 |
| 02/06 | 1,384 | 1,384 | 1,339 | 1,358 | -1.74% | 16,100 | 67億8678万 | +1.04% | 32.47 | 12.42 |
| 02/05 | 1,375 | 1,398 | 1,335 | 1,382 | +1.32% | 27,000 | 69億672万 | +3.29% | 33.05 | 12.64 |
| 02/02 | 1,409 | 1,409 | 1,358 | 1,364 | -3.4% | 47,200 | 68億1677万 | +2.56% | 32.62 | 12.47 |
| 02/01 | 1,340 | 1,420 | 1,330 | 1,412 | +5.29% | 97,800 | 70億5665万 | +6.89% | 33.76 | 12.91 |
| 01/31 | 1,319 | 1,354 | 1,282 | 1,341 | +1.59% | 35,600 | 67億182万 | +2.44% | 32.07 | 12.26 |
| 01/30 | 1,305 | 1,360 | 1,277 | 1,320 | +3.53% | 49,800 | 65億9687万 | +1.62% | 31.56 | 12.07 |
| 01/29 | 1,328 | 1,328 | 1,253 | 1,275 | -2.97% | 56,600 | 63億7198万 | -1.47% | 30.49 | 11.66 |
| 01/26 | 1,299 | 1,331 | 1,290 | 1,314 | -0.08% | 19,200 | 65億6688万 | +1.78% | 31.42 | 12.01 |
| 01/25 | 1,318 | 1,319 | 1,289 | 1,315 | -1.2% | 20,000 | 65億7188万 | +2.18% | 31.44 | 12.02 |
| 01/24 | 1,329 | 1,359 | 1,328 | 1,331 | -0.89% | 24,200 | 66億5184万 | +3.82% | 31.83 | 12.17 |
| 01/23 | 1,380 | 1,385 | 1,315 | 1,343 | -2.33% | 39,100 | 67億1182万 | +5.25% | 32.11 | 12.28 |
| 01/22 | 1,391 | 1,410 | 1,360 | 1,375 | -0.51% | 27,700 | 68億7060万 | +8.1% | 32.88 | 12.57 |
| 01/19 | 1,306 | 1,394 | 1,285 | 1,382 | +7.55% | 70,500 | 69億557万 | +8.9% | 33.05 | 12.63 |
| 01/18 | 1,352 | 1,362 | 1,285 | 1,285 | -7.22% | 58,600 | 64億2088万 | +1.58% | 30.73 | 11.75 |
| 01/17 | 1,515 | 1,518 | 1,347 | 1,385 | -10.93% | 160,700 | 69億2056万 | +9.31% | 33.12 | 12.66 |
| 01/16 | 1,413 | 1,605 | 1,333 | 1,555 | +5.57% | 310,800 | 77億7002万 | +22.92% | 37.18 | 14.22 |
| 01/15 | 1,428 | 1,480 | 1,386 | 1,473 | +2.36% | 122,900 | 73億6028万 | +16.81% | 35.22 | 13.47 |
| 01/12 | 1,356 | 1,499 | 1,341 | 1,439 | +8.36% | 203,300 | 71億9039万 | +14.12% | 34.41 | 13.16 |
| 01/11 | 1,340 | 1,372 | 1,314 | 1,328 | -0.15% | 42,000 | 66億3575万 | +4.9% | 31.76 | 12.14 |
| 01/10 | 1,340 | 1,354 | 1,308 | 1,330 | -0.23% | 29,200 | 66億4574万 | +4.4% | 31.8 | 12.16 |
| 01/09 | 1,295 | 1,337 | 1,255 | 1,333 | +2.62% | 39,000 | 66億6073万 | +3.98% | 31.87 | 12.19 |
| 01/05 | 1,241 | 1,379 | 1,241 | 1,299 | +4.09% | 66,000 | 64億9084万 | +0.7% | 31.06 | 11.88 |
| 01/04 | 1,201 | 1,248 | 1,180 | 1,248 | +2.72% | 20,700 | 62億3600万 | -4% | 29.84 | 11.41 |
| 2023 |
| 12/29 | 1,215 | 1,253 | 1,200 | 1,215 | +0.83% | 41,300 | 60億7111万 | -7.46% | 29.05 | 11.11 |
| 12/28 | 1,199 | 1,216 | 1,160 | 1,205 | -0.25% | 25,400 | 60億2114万 | -9.33% | 28.81 | 11.02 |
| 12/27 | 1,185 | 1,230 | 1,155 | 1,208 | +2.81% | 48,000 | 60億3613万 | -10.25% | 28.89 | 11.04 |
| 12/26 | 1,135 | 1,175 | 1,123 | 1,175 | +3.52% | 44,500 | 58億7124万 | -13.86% | 28.1 | 10.74 |
| 12/25 | 1,119 | 1,163 | 1,108 | 1,135 | +2.53% | 44,200 | 56億7136万 | -17.75% | 27.14 | 10.38 |
| 12/22 | 1,096 | 1,152 | 1,096 | 1,107 | -0.18% | 59,100 | 55億3145万 | -20.65% | 26.47 | 10.12 |
| 12/21 | 1,198 | 1,198 | 1,109 | 1,109 | -7.04% | 50,000 | 55億4145万 | -21.46% | 26.52 | 10.14 |
| 12/20 | 1,199 | 1,240 | 1,193 | 1,193 | -0.58% | 32,300 | 59億6118万 | -16.57% | 28.53 | 10.91 |
| 12/19 | 1,168 | 1,202 | 1,168 | 1,200 | +0.17% | 19,500 | 59億9616万 | -16.78% | 28.69 | 10.97 |
