株価チャート
株価
5/17
- 前日 (5/16)
- 701
- 始値
- 693
- 高値
- 733
- 安値
- 682
- 終値 +3%
- 722
- 出来高 +7.6%
- 69,400
乖離率
- 株価（5日）
移動平均値 - -1.77%
735 - 株価（25日）
移動平均値 - -4.12%
753 - 出来高（5日）
移動平均値 - +14.33%
60,700
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 | 693 | 733 | 682 | 722 | +3% | 69,400 | 40億4153万 | -4.12% | 10.64 | 1.37 |
| 05/16 | 715 | 723 | 696 | 701 | -1.82% | 64,500 | 39億2398万 | -7.03% | 10.33 | 1.33 |
| 05/15 | 744 | 751 | 714 | 714 | -6.18% | 84,200 | 39億9675万 | -5.43% | 10.52 | 1.36 |
| 05/14 | 773 | 782 | 753 | 761 | -2.06% | 68,000 | 42億5984万 | +0.53% | 11.21 | 1.44 |
| 05/13 | 758 | 777 | 755 | 777 | +2.37% | 17,400 | 43億4941万 | +2.64% | 11.45 | 1.48 |
| 05/10 | 771 | 774 | 755 | 759 | -1.56% | 30,600 | 42億4865万 | +0.53% | 11.18 | 1.44 |
| 05/09 | 770 | 782 | 764 | 771 | +0.13% | 20,600 | 43億1582万 | +1.98% | 11.36 | 1.46 |
| 05/08 | 768 | 782 | 763 | 770 | -1.03% | 24,300 | 43億1022万 | +1.72% | 11.34 | 1.46 |
| 05/07 | 759 | 784 | 759 | 778 | +2.1% | 24,300 | 43億5501万 | +2.64% | 11.46 | 1.48 |
| 05/02 | 765 | 770 | 760 | 762 | -1.17% | 23,100 | 42億6544万 | +0.4% | 11.22 | 1.45 |
| 05/01 | 769 | 773 | 758 | 771 | +0.78% | 13,400 | 43億1582万 | +1.45% | 11.36 | 1.46 |
| 04/30 | 768 | 769 | 759 | 765 | +0.13% | 8,100 | 42億8224万 | +0.53% | 11.27 | 1.45 |
| 04/26 | 761 | 769 | 751 | 764 | +0.39% | 22,200 | 42億7664万 | +0.26% | 11.25 | 1.45 |
| 04/25 | 780 | 783 | 761 | 761 | -1.55% | 28,000 | 42億5984万 | -0.52% | 11.21 | 1.44 |
| 04/24 | 755 | 773 | 750 | 773 | +2.11% | 24,100 | 43億2702万 | +0.78% | 11.39 | 1.47 |
| 04/23 | 756 | 766 | 755 | 757 | +0.26% | 18,300 | 42億3745万 | -1.56% | 11.15 | 1.44 |
| 04/22 | 747 | 760 | 745 | 755 | 0% | 22,700 | 42億1924万 | -2.08% | 11.12 | 1.43 |
| 04/19 | 754 | 766 | 743 | 755 | -1.82% | 50,300 | 42億1924万 | -2.33% | 11.12 | 1.43 |
| 04/18 | 738 | 778 | 738 | 769 | +5.78% | 50,500 | 42億9747万 | -0.9% | 11.33 | 1.46 |
| 04/17 | 732 | 732 | 714 | 727 | -0.27% | 25,700 | 40億6276万 | -6.44% | 10.71 | 1.38 |
| 04/16 | 740 | 742 | 728 | 729 | -1.09% | 42,100 | 40億7394万 | -6.54% | 10.74 | 1.38 |
| 04/15 | 743 | 744 | 736 | 737 | -1.99% | 19,100 | 41億1865万 | -5.87% | 10.86 | 1.4 |
| 04/12 | 745 | 753 | 745 | 752 | +1.21% | 10,000 | 42億247万 | -4.33% | 11.08 | 1.43 |
| 04/11 | 753 | 753 | 743 | 743 | -1.72% | 14,600 | 41億5218万 | -5.83% | 10.94 | 1.41 |
| 04/10 | 761 | 771 | 756 | 756 | +1.48% | 18,300 | 42億2483万 | -4.67% | 11.14 | 1.44 |
| 04/09 | 739 | 761 | 739 | 745 | +1.5% | 46,500 | 41億197万 | -6.29% | 10.97 | 1.41 |
| 04/08 | 746 | 756 | 731 | 734 | -1.74% | 36,900 | 41億188万 | -8.14% | 10.81 | 1.39 |
| 04/05 | 741 | 754 | 738 | 747 | -1.19% | 32,800 | 41億7453万 | -6.97% | 11 | 1.42 |
| 04/04 | 761 | 767 | 746 | 756 | +0.93% | 34,600 | 42億2483万 | -6.44% | 11.14 | 1.44 |
| 04/03 | 751 | 765 | 741 | 749 | -1.96% | 42,300 | 41億8571万 | -7.76% | 11.03 | 1.42 |
| 04/02 | 788 | 788 | 764 | 764 | -3.78% | 67,800 | 42億6953万 | -6.6% | 11.25 | 1.45 |
| 04/01 | 800 | 800 | 784 | 794 | -0.75% | 27,700 | 44億3718万 | -3.41% | 11.7 | 1.51 |
| 03/29 | 794 | 803 | 787 | 800 | +0.25% | 35,200 | 44億7072万 | -2.91% | 11.78 | 1.52 |
| 03/28 | 800 | 807 | 793 | 798 | +0.38% | 21,900 | 44億5954万 | -3.39% | 11.75 | 1.51 |
| 03/27 | 800 | 814 | 795 | 795 | -0.63% | 39,700 | 44億4277万 | -4.22% | 11.71 | 1.51 |
| 03/26 | 805 | 815 | 790 | 800 | -0.12% | 29,400 | 44億7072万 | -4.08% | 11.78 | 1.52 |
| 03/25 | 814 | 820 | 801 | 801 | -2.08% | 53,200 | 44億7630万 | -4.53% | 11.8 | 1.52 |
| 03/22 | 831 | 831 | 811 | 818 | -1.8% | 55,300 | 45億7131万 | -3.42% | 12.05 | 1.55 |
| 03/21 | 823 | 837 | 823 | 833 | +1.71% | 45,400 | 45億8649万 | -3.48% | 12.27 | 1.56 |
| 03/19 | 805 | 826 | 805 | 819 | +1.99% | 34,700 | 45億941万 | -6.72% | 12.06 | 1.53 |
| 03/18 | 802 | 811 | 798 | 803 | +0.12% | 38,300 | 44億2131万 | -10.18% | 11.83 | 1.5 |
| 03/15 | 807 | 815 | 796 | 802 | -2.2% | 45,300 | 44億1581万 | -12.16% | 11.81 | 1.5 |
| 03/14 | 800 | 820 | 798 | 820 | +1.99% | 32,300 | 45億1492万 | -12.11% | 12.08 | 1.53 |
| 03/13 | 812 | 830 | 796 | 804 | +0.63% | 37,300 | 44億2682万 | -15.72% | 11.84 | 1.5 |
| 03/12 | 801 | 805 | 790 | 799 | 0% | 21,900 | 43億9929万 | -18.05% | 11.77 | 1.49 |
| 03/11 | 786 | 799 | 778 | 799 | -1.11% | 97,600 | 43億9929万 | -19.7% | 11.77 | 1.49 |
| 03/08 | 824 | 824 | 805 | 808 | -2.3% | 70,900 | 44億4884万 | -20.32% | 11.9 | 1.51 |
| 03/07 | 846 | 846 | 827 | 827 | -2.25% | 67,300 | 45億5346万 | -19.86% | 12.18 | 1.54 |
| 03/06 | 811 | 854 | 805 | 846 | +3.55% | 114,000 | 46億5807万 | -19.35% | 12.46 | 1.58 |
| 03/05 | 830 | 832 | 812 | 817 | -1.92% | 102,200 | 44億9840万 | -23.43% | 12.03 | 1.53 |
| 03/04 | 863 | 864 | 831 | 833 | -2.34% | 104,900 | 45億8649万 | -23.01% | 12.27 | 1.56 |
| 03/01 | 860 | 863 | 841 | 853 | -0.23% | 86,000 | 46億9661万 | -22.31% | 12.56 | 1.59 |
| 02/29 | 861 | 872 | 854 | 855 | -1.16% | 63,600 | 47億763万 | -23.18% | 12.59 | 1.6 |
| 02/28 | 899 | 899 | 865 | 865 | -4% | 135,900 | 47億6269万 | -23.25% | 12.74 | 1.62 |
| 02/27 | 870 | 901 | 870 | 901 | +5.26% | 197,400 | 49億6090万 | -21.1% | 13.27 | 1.68 |
| 02/26 | 844 | 868 | 833 | 856 | +1.3% | 118,700 | 47億1313万 | -25.76% | 12.61 | 1.6 |
| 02/22 | 862 | 865 | 833 | 845 | -1.86% | 200,400 | 46億5257万 | -27.41% | 12.45 | 1.58 |
| 02/21 | 880 | 883 | 846 | 861 | -3.58% | 209,200 | 47億3859万 | -26.85% | 12.68 | 1.61 |
| 02/20 | 909 | 911 | 876 | 893 | -0.11% | 177,500 | 49億1471万 | -24.83% | 13.15 | 1.67 |
| 02/19 | 931 | 931 | 881 | 894 | -4.08% | 327,900 | 49億2021万 | -25.44% | 13.17 | 1.67 |
| 02/16 | 991 | 993 | 930 | 932 | -6.24% | 320,900 | 51億2935万 | -22.85% | 13.73 | 1.74 |
| 02/15 | 999 | 1,065 | 973 | 994 | -17.78% | 578,700 | 54億7057万 | -18.26% | 14.64 | 1.86 |
| 02/14 | 1,215 | 1,251 | 1,197 | 1,209 | -1.23% | 155,200 | 66億5385万 | -1.06% | 17.81 | 2.26 |
| 02/13 | 1,210 | 1,224 | 1,191 | 1,224 | +0.33% | 102,300 | 67億3640万 | +0.33% | 18.03 | 2.28 |
| 02/09 | 1,236 | 1,239 | 1,202 | 1,220 | -3.25% | 125,000 | 67億1439万 | 0% | 17.97 | 2.28 |
| 02/08 | 1,300 | 1,300 | 1,232 | 1,261 | -4.03% | 158,800 | 69億4003万 | +3.45% | 18.57 | 2.35 |
| 02/07 | 1,341 | 1,343 | 1,298 | 1,314 | -1.79% | 103,000 | 72億3173万 | +7.97% | 19.36 | 2.45 |
| 02/06 | 1,337 | 1,351 | 1,317 | 1,338 | -0.15% | 99,000 | 73億6381万 | +10.4% | 19.71 | 2.5 |
| 02/05 | 1,313 | 1,344 | 1,290 | 1,340 | +3.32% | 129,300 | 73億7482万 | +11.02% | 19.74 | 2.5 |
| 02/02 | 1,270 | 1,298 | 1,261 | 1,297 | +2.77% | 80,200 | 71億3816万 | +8.08% | 19.1 | 2.42 |
| 02/01 | 1,251 | 1,276 | 1,241 | 1,262 | -0.55% | 56,500 | 69億4554万 | +5.61% | 18.59 | 2.36 |
| 01/31 | 1,250 | 1,271 | 1,229 | 1,269 | +0.87% | 35,700 | 69億8406万 | +6.37% | 18.69 | 2.37 |
| 01/30 | 1,270 | 1,274 | 1,243 | 1,258 | -1.72% | 60,800 | 69億2352万 | +5.8% | 18.53 | 2.35 |
| 01/29 | 1,232 | 1,289 | 1,230 | 1,280 | +6.49% | 147,300 | 70億4460万 | +7.74% | 18.85 | 2.39 |
| 01/26 | 1,216 | 1,255 | 1,200 | 1,202 | -1.23% | 85,700 | 66億1532万 | +1.69% | 17.71 | 2.24 |
| 01/25 | 1,226 | 1,226 | 1,205 | 1,217 | -0.73% | 50,700 | 66億9788万 | +3.22% | 17.93 | 2.27 |
| 01/24 | 1,230 | 1,240 | 1,204 | 1,226 | -0.24% | 43,400 | 67億4741万 | +4.16% | 18.06 | 2.29 |
| 01/23 | 1,250 | 1,250 | 1,212 | 1,229 | -0.08% | 86,700 | 67億6392万 | +4.77% | 18.1 | 2.29 |
| 01/22 | 1,198 | 1,232 | 1,180 | 1,230 | +4.15% | 112,000 | 67億6942万 | +5.13% | 18.12 | 2.3 |
| 01/19 | 1,137 | 1,194 | 1,137 | 1,181 | +4.05% | 70,100 | 64億9975万 | +1.2% | 17.4 | 2.2 |
| 01/18 | 1,151 | 1,163 | 1,135 | 1,135 | -2.07% | 38,000 | 62億4658万 | -2.83% | 16.72 | 2.12 |
| 01/17 | 1,141 | 1,193 | 1,141 | 1,159 | +2.11% | 80,200 | 63億7867万 | -0.94% | 17.07 | 2.16 |
| 01/16 | 1,158 | 1,161 | 1,131 | 1,135 | -1.99% | 45,300 | 62億4658万 | -3.32% | 16.72 | 2.12 |
| 01/15 | 1,122 | 1,165 | 1,116 | 1,158 | +3.39% | 49,800 | 63億7316万 | -1.78% | 17.06 | 2.16 |
| 01/12 | 1,145 | 1,145 | 1,107 | 1,120 | -0.88% | 84,000 | 61億6403万 | -5.25% | 16.5 | 2.09 |
| 01/11 | 1,150 | 1,157 | 1,124 | 1,130 | -2.16% | 65,400 | 62億1906万 | -4.88% | 16.64 | 2.11 |
| 01/10 | 1,166 | 1,170 | 1,141 | 1,155 | -1.45% | 65,000 | 63億5665万 | -3.43% | 17.01 | 2.16 |
| 01/09 | 1,212 | 1,226 | 1,159 | 1,172 | -2.82% | 74,200 | 64億5021万 | -2.58% | 17.26 | 2.19 |
| 01/05 | 1,250 | 1,257 | 1,202 | 1,206 | -0.58% | 53,900 | 66億3734万 | -0.5% | 17.76 | 2.25 |
| 01/04 | 1,188 | 1,222 | 1,165 | 1,213 | +1.85% | 53,700 | 66億7586万 | -0.57% | 17.87 | 2.26 |
| 2023 | ||||||||||
| 12/29 | 1,197 | 1,215 | 1,188 | 1,191 | -1.24% | 34,200 | 65億5478万 | -2.93% | 18.02 | 2.29 |
| 12/28 | 1,207 | 1,207 | 1,174 | 1,206 | +1.17% | 38,600 | 66億3734万 | -2.03% | 18.25 | 2.32 |
| 12/27 | 1,170 | 1,218 | 1,158 | 1,192 | +2.23% | 115,100 | 65億6029万 | -3.48% | 18.04 | 2.29 |
| 12/26 | 1,162 | 1,185 | 1,162 | 1,166 | -0.51% | 57,300 | 64億1719万 | -5.97% | 17.64 | 2.24 |
| 12/25 | 1,218 | 1,225 | 1,166 | 1,172 | -3.86% | 88,200 | 64億5021万 | -5.86% | 17.73 | 2.25 |
| 12/22 | 1,182 | 1,221 | 1,182 | 1,219 | +3.13% | 76,900 | 67億888万 | -2.01% | 18.45 | 2.34 |
| 12/21 | 1,186 | 1,205 | 1,167 | 1,182 | -2.8% | 101,000 | 63億2370万 | -4.91% | 17.39 | 2.21 |
| 12/20 | 1,146 | 1,229 | 1,146 | 1,216 | +6.11% | 179,200 | 65億560万 | -2.17% | 17.89 | 2.27 |
| 12/19 | 1,125 | 1,151 | 1,107 | 1,146 | +1.78% | 56,700 | 61億3110万 | -7.66% | 16.86 | 2.14 |
| 12/18 | 1,154 | 1,163 | 1,111 | 1,126 | -2.51% | 101,000 | 60億2410万 | -9.19% | 16.56 | 2.11 |
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 | |
| 2016年 12月期 | 948 1,895 11/29 | 626 1,252 12/12 | 7,365,000 3,682,500 11/30 | 46億4275万 | 30億6740万 | +20.51% 2/3 | -2.93% 1/17 |
| 2017年 12月期 | 1,620 3,240 2/28 | 490 980 12/26 | 14,412,400 7,206,200 2/23 | 84億2400万 | 25億5192万 | +62.66% 2/24 | -23.22% 8/1 |
| 2018年 12月期 | 2,490 4,980 10/1 | 485 969 2/6 | 9,662,600 4,831,300 4/4 | 129億6792万 | 25億2327万 | +56.48% 4/4 | -27.1% 10/29 |
| 2019年 12月期 | 2,209 6/21 | 1,045 5/14 | 4,430,800 6/13 | 116億453万 | 54億8969万 | +45.32% 5/20 | -22.86% 2/18 |
| 2020年 12月期 | 1,304 1/22 | 460 3/17 | 1,084,600 5/29 | 68億8785万 | 24億2976万 | +33.04% 5/29 | -41.18% 3/16 |
| 2021年 12月期 | 958 2/8 | 426 12/28 | 783,700 1/6 | 50億6916万 | 22億5413万 | +50.96% 1/7 | -15.07% 11/30 |
| 2022年 12月期 | 988 4/25 | 480 1/4 | 2,532,700 1/7 | 52億3709万 | 25億3987万 | +23.76% 2/18 | -11.36% 12/20 |
| 2023年 12月期 | 1,536 10/2 | 609 6/2 6/1 | 2,783,100 9/22 | 82億1760万 | 32億4597万 | +37.02% 9/21 | -14.78% 10/23 |
| 最新 | 722 2024/5/17 | 69,400 | 40億4153万 | -4.12% 753 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -34%（0.66倍）
- 2018/12/28 vs 2017/12/29
- 190%（2.9倍）
- 2019/12/30 vs 2018/12/28
- -23%（0.77倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- -39%（0.61倍）
- 2022/12/30 vs 2021/12/30
- 48%（1.48倍）
- 2023/12/29 vs 2022/12/30
- 72%（1.72倍）
- 2024/05/17 vs 2023/12/29
- -39%（0.61倍）
- 過去安値
426円（2021/12/28） - 69%（1.69倍）
722円（5/17）