株価チャート
株価
5/17
- 前日 (5/16)
- 8,050
- 始値
- 8,050
- 高値
- 8,760
- 安値
- 7,990
- 終値 +7.2%
- 8,630
- 出来高 -30%
- 18,200
乖離率
- 株価（5日）
移動平均値 - +8.39%
7,962 - 株価（25日）
移動平均値 - +36.49%
6,323 - 出来高（5日）
移動平均値 - -23.53%
23,800
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 | 8,050 | 8,760 | 7,990 | 8,630 | +7.2% | 18,200 | 94億9835万 | +36.49% | 14.41 | 11.61 |
| 05/16 | 8,380 | 8,520 | 8,010 | 8,050 | -7.26% | 26,000 | 88億5999万 | +29.44% | 13.44 | 10.83 |
| 05/15 | 7,130 | 8,680 | 7,130 | 8,680 | +20.89% | 43,200 | 95億5338万 | +41.6% | 14.49 | 11.68 |
| 05/14 | 7,260 | 7,490 | 7,090 | 7,180 | -1.24% | 8,000 | 79億245万 | +19.45% | 11.99 | 9.66 |
| 05/13 | 7,600 | 7,700 | 7,200 | 7,270 | -5.34% | 23,600 | 80億150万 | +22% | 12.14 | 9.78 |
| 05/10 | 7,280 | 7,700 | 7,190 | 7,680 | +14.63% | 94,900 | 84億5276万 | +30.08% | 12.82 | 10.33 |
| 05/09 | 6,700 | 6,700 | 6,700 | 6,700 | +17.54% | 22,400 | 73億7415万 | +14.67% | 11.19 | 9.02 |
| 05/08 | 5,740 | 5,770 | 5,700 | 5,700 | -1.72% | 4,200 | 62億7353万 | -2.13% | 9.52 | 7.67 |
| 05/07 | 5,830 | 5,830 | 5,720 | 5,800 | +1.22% | 1,800 | 63億8359万 | -0.84% | 9.68 | 7.81 |
| 05/02 | 5,770 | 5,780 | 5,730 | 5,730 | +0.35% | 1,000 | 63億655万 | -2.45% | 9.57 | 7.71 |
| 05/01 | 5,710 | 5,710 | 5,710 | 5,710 | +0.88% | 100 | 62億8454万 | -3.25% | 9.53 | 7.68 |
| 04/30 | 5,800 | 5,800 | 5,660 | 5,660 | +1.07% | 1,400 | 62億2950万 | -4.6% | 9.45 | 7.62 |
| 04/26 | 5,600 | 5,710 | 5,500 | 5,600 | -1.06% | 5,500 | 61億6347万 | -6.06% | 9.35 | 7.54 |
| 04/25 | 5,640 | 5,660 | 5,640 | 5,660 | 0% | 200 | 62億2950万 | -5.38% | 9.45 | 7.62 |
| 04/24 | 5,780 | 5,780 | 5,630 | 5,660 | -1.22% | 700 | 62億2950万 | -5.6% | 9.45 | 7.62 |
| 04/23 | 5,800 | 5,850 | 5,730 | 5,730 | -0.17% | 2,000 | 63億655万 | -4.67% | 9.57 | 7.71 |
| 04/22 | 5,710 | 5,770 | 5,610 | 5,740 | +0.53% | 2,100 | 63億1755万 | -4.46% | 9.58 | 7.72 |
| 04/19 | 5,750 | 5,750 | 5,610 | 5,710 | -1.89% | 1,800 | 62億8454万 | -4.9% | 9.53 | 7.68 |
| 04/18 | 5,730 | 5,820 | 5,680 | 5,820 | +1.57% | 900 | 64億560万 | -3.02% | 9.72 | 7.83 |
| 04/17 | 5,810 | 5,890 | 5,730 | 5,730 | +0.35% | 500 | 63億655万 | -4.39% | 9.57 | 7.71 |
| 04/16 | 5,900 | 5,900 | 5,710 | 5,710 | -4.03% | 1,300 | 62億8454万 | -4.67% | 9.53 | 7.68 |
| 04/15 | 6,070 | 6,070 | 5,850 | 5,950 | -0.34% | 1,500 | 65億4868万 | -0.67% | 9.93 | 8.01 |
| 04/12 | 5,990 | 5,990 | 5,950 | 5,970 | -0.5% | 1,100 | 65億7070万 | -0.23% | 9.97 | 8.03 |
| 04/11 | 6,010 | 6,010 | 5,830 | 6,000 | -0.17% | 1,000 | 66億372万 | +0.3% | 10.02 | 8.07 |
| 04/10 | 6,010 | 6,010 | 6,010 | 6,010 | -0.17% | 100 | 66億1472万 | +0.38% | 10.03 | 8.09 |
| 04/09 | 6,030 | 6,130 | 5,860 | 6,020 | +3.26% | 3,800 | 66億2573万 | +0.6% | 10.05 | 8.1 |
| 04/08 | 5,760 | 5,960 | 5,760 | 5,830 | +2.1% | 900 | 64億1661万 | -2.67% | 9.73 | 7.85 |
| 04/05 | 5,750 | 5,750 | 5,700 | 5,710 | -2.89% | 1,800 | 62億8454万 | -4.48% | 9.53 | 7.68 |
| 04/04 | 5,900 | 5,910 | 5,760 | 5,880 | -0.34% | 4,500 | 64億7164万 | -1.52% | 9.82 | 7.91 |
| 04/03 | 5,950 | 6,050 | 5,850 | 5,900 | -4.07% | 3,800 | 64億9365万 | -1.02% | 9.85 | 7.94 |
| 04/02 | 6,420 | 6,420 | 5,960 | 6,150 | -1.13% | 3,000 | 67億6881万 | +3.38% | 10.27 | 8.28 |
| 04/01 | 6,280 | 6,320 | 6,210 | 6,220 | -1.74% | 800 | 68億4585万 | +5.03% | 10.38 | 8.37 |
| 03/29 | 6,330 | 6,440 | 6,300 | 6,330 | -1.56% | 1,100 | 69億6692万 | +7.54% | 10.57 | 8.49 |
| 03/28 | 6,530 | 6,530 | 6,330 | 6,430 | 0% | 2,100 | 70億7698万 | +9.99% | 10.73 | 8.62 |
| 03/27 | 6,470 | 6,520 | 6,310 | 6,430 | -0.62% | 2,700 | 70億7698万 | +10.75% | 10.73 | 8.62 |
| 03/26 | 6,420 | 6,500 | 6,370 | 6,470 | +1.73% | 2,900 | 71億2101万 | +12.17% | 10.8 | 8.67 |
| 03/25 | 6,230 | 6,360 | 6,140 | 6,360 | +3.75% | 6,500 | 69億9994万 | +11.03% | 10.62 | 8.53 |
| 03/22 | 6,050 | 6,410 | 5,950 | 6,130 | +1.83% | 5,200 | 67億4680万 | +8.07% | 10.23 | 8.22 |
| 03/21 | 6,100 | 6,190 | 5,940 | 6,020 | -0.17% | 3,300 | 66億2573万 | +6.85% | 10.05 | 8.07 |
| 03/19 | 5,850 | 6,040 | 5,750 | 6,030 | +6.73% | 2,900 | 66億3673万 | +8.22% | 10.07 | 8.08 |
| 03/18 | 5,660 | 5,750 | 5,650 | 5,650 | +0.36% | 3,700 | 62億1850万 | +2.8% | 9.43 | 7.57 |
| 03/15 | 5,730 | 5,730 | 5,630 | 5,630 | -0.35% | 1,000 | 61億9649万 | +3.57% | 9.4 | 7.55 |
| 03/14 | 5,610 | 5,650 | 5,610 | 5,650 | +0.71% | 600 | 62億1850万 | +5.1% | 9.43 | 7.57 |
| 03/13 | 5,670 | 5,740 | 5,610 | 5,610 | -0.71% | 600 | 61億7447万 | +5.55% | 9.37 | 7.52 |
| 03/12 | 5,670 | 5,690 | 5,600 | 5,650 | -1.4% | 1,800 | 62億1850万 | +7.52% | 9.43 | 7.57 |
| 03/11 | 5,730 | 5,730 | 5,600 | 5,730 | -1.21% | 1,400 | 63億655万 | +10.34% | 9.57 | 7.68 |
| 03/08 | 5,810 | 5,870 | 5,780 | 5,800 | -1.86% | 1,200 | 63億8359万 | +13.1% | 9.68 | 7.77 |
| 03/07 | 6,110 | 6,110 | 5,790 | 5,910 | -3.43% | 4,700 | 65億466万 | +16.75% | 9.87 | 7.92 |
| 03/06 | 5,970 | 6,140 | 5,860 | 6,120 | +2.86% | 3,600 | 67億3579万 | +22.65% | 10.22 | 8.2 |
| 03/05 | 6,140 | 6,140 | 5,840 | 5,950 | -3.25% | 6,000 | 65億4868万 | +21.18% | 9.93 | 7.98 |
| 03/04 | 5,550 | 6,210 | 5,550 | 6,150 | +11.21% | 9,900 | 67億6881万 | +27.14% | 10.27 | 8.24 |
| 03/01 | 5,520 | 5,530 | 5,460 | 5,530 | -0.18% | 1,000 | 60億8642万 | +16.27% | 9.23 | 7.41 |
| 02/29 | 5,630 | 5,920 | 5,530 | 5,540 | -1.6% | 5,900 | 60億9743万 | +17.92% | 9.25 | 7.43 |
| 02/28 | 5,530 | 5,630 | 5,530 | 5,630 | +0.54% | 1,600 | 61億9649万 | +21.34% | 9.4 | 7.55 |
| 02/27 | 5,390 | 5,600 | 5,390 | 5,600 | +2% | 5,200 | 61億6347万 | +22.24% | 9.35 | 7.51 |
| 02/26 | 5,310 | 5,570 | 5,310 | 5,490 | +3.39% | 10,700 | 60億4240万 | +21.7% | 9.17 | 7.36 |
| 02/22 | 5,370 | 5,370 | 5,260 | 5,310 | -0.56% | 2,900 | 58億4429万 | +19.46% | 8.87 | 7.12 |
| 02/21 | 5,330 | 5,350 | 5,330 | 5,340 | -1.66% | 1,100 | 58億7731万 | +21.67% | 8.92 | 7.16 |
| 02/20 | 5,540 | 5,540 | 5,300 | 5,430 | -0.91% | 2,400 | 59億7636万 | +25.38% | 9.07 | 7.28 |
| 02/19 | 5,470 | 5,500 | 5,300 | 5,480 | +0.18% | 12,000 | 60億3139万 | +28.31% | 9.15 | 7.35 |
| 02/16 | 5,120 | 5,650 | 5,010 | 5,470 | +10.51% | 18,000 | 60億2039万 | +29.96% | 9.13 | 7.33 |
| 02/15 | 5,020 | 5,070 | 4,850 | 4,950 | -4.44% | 32,200 | 54億4806万 | +19.28% | 8.26 | 6.64 |
| 02/14 | 5,180 | 5,180 | 5,110 | 5,180 | +15.63% | 25,100 | 57億121万 | +26.03% | 8.65 | 6.94 |
| 02/13 | 4,200 | 4,480 | 4,200 | 4,480 | +8.47% | 14,500 | 49億3077万 | +10.24% | 7.48 | 6.01 |
| 02/09 | 4,165 | 4,165 | 4,100 | 4,130 | -0.24% | 1,400 | 45億4556万 | +2.13% | 6.9 | 5.54 |
| 02/08 | 4,160 | 4,165 | 4,100 | 4,140 | +0.12% | 1,200 | 45億5656万 | +2.55% | 6.91 | 5.55 |
| 02/07 | 4,180 | 4,180 | 4,135 | 4,135 | +0.24% | 800 | 45億5106万 | +2.48% | 6.9 | 5.54 |
| 02/06 | 4,095 | 4,125 | 4,095 | 4,125 | +0.73% | 800 | 45億4005万 | +2.31% | 6.89 | 5.53 |
| 02/05 | 4,110 | 4,110 | 4,095 | 4,095 | -0.36% | 1,000 | 45億703万 | +1.46% | 6.84 | 5.49 |
| 02/02 | 4,165 | 4,185 | 4,110 | 4,110 | -0.12% | 1,200 | 45億2354万 | +1.73% | 6.86 | 5.51 |
| 02/01 | 4,100 | 4,125 | 4,075 | 4,115 | -0.48% | 900 | 45億2905万 | +1.76% | 6.87 | 5.52 |
| 01/31 | 4,080 | 4,135 | 4,080 | 4,135 | +0.61% | 1,000 | 45億5106万 | +2.17% | 6.9 | 5.54 |
| 01/30 | 4,090 | 4,120 | 4,055 | 4,110 | -0.36% | 1,300 | 45億2354万 | +1.46% | 6.86 | 5.51 |
| 01/29 | 4,135 | 4,135 | 4,100 | 4,125 | -0.12% | 900 | 45億4005万 | +1.7% | 6.89 | 5.53 |
| 01/26 | 4,135 | 4,135 | 4,085 | 4,130 | +0.12% | 900 | 45億4556万 | +1.7% | 6.9 | 5.54 |
| 01/25 | 4,060 | 4,125 | 4,060 | 4,125 | +1.1% | 200 | 45億4005万 | +1.5% | 6.89 | 5.53 |
| 01/24 | 4,155 | 4,170 | 4,080 | 4,080 | -0.12% | 2,400 | 44億9052万 | +0.29% | 6.81 | 5.47 |
| 01/23 | 4,220 | 4,220 | 4,085 | 4,085 | -1.57% | 3,000 | 44億9603万 | +0.34% | 6.82 | 5.48 |
| 01/22 | 3,905 | 4,155 | 3,905 | 4,150 | +7.79% | 12,800 | 45億6757万 | +1.99% | 6.93 | 5.56 |
| 01/19 | 3,855 | 3,885 | 3,820 | 3,850 | 0% | 1,700 | 42億3738万 | -5.27% | 6.43 | 5.16 |
| 01/18 | 3,865 | 3,865 | 3,850 | 3,850 | -1.16% | 400 | 42億3738万 | -5.41% | 6.43 | 5.16 |
| 01/17 | 3,885 | 3,920 | 3,830 | 3,895 | 0% | 2,700 | 42億8691万 | -4.39% | 6.5 | 5.22 |
| 01/16 | 3,920 | 3,960 | 3,890 | 3,895 | -0.76% | 2,700 | 42億8691万 | -4.44% | 6.5 | 5.22 |
| 01/15 | 3,985 | 4,010 | 3,885 | 3,925 | -0.63% | 3,600 | 43億1993万 | -3.8% | 6.55 | 5.26 |
| 01/12 | 3,980 | 4,095 | 3,870 | 3,950 | -0.63% | 5,100 | 43億4744万 | -3.26% | 6.59 | 5.29 |
| 01/11 | 3,990 | 3,990 | 3,905 | 3,975 | +0.13% | 1,800 | 43億7496万 | -2.67% | 6.64 | 5.33 |
| 01/10 | 4,020 | 4,160 | 3,965 | 3,970 | -1.24% | 1,300 | 43億6946万 | -2.77% | 6.63 | 5.32 |
| 01/09 | 3,970 | 4,030 | 3,925 | 4,020 | +1.13% | 3,600 | 44億2449万 | -1.54% | 6.71 | 5.39 |
| 01/05 | 3,990 | 3,990 | 3,975 | 3,975 | +0.13% | 200 | 43億7496万 | -2.6% | 6.64 | 5.33 |
| 01/04 | 4,000 | 4,040 | 3,830 | 3,970 | -2.46% | 4,600 | 43億6946万 | -2.91% | 6.63 | 5.32 |
| 2023 | ||||||||||
| 12/29 | 4,060 | 4,070 | 4,060 | 4,070 | +0.12% | 1,000 | 44億7952万 | -0.76% | 10.66 | 5.36 |
| 12/28 | 3,930 | 4,065 | 3,930 | 4,065 | -4.01% | 5,200 | 44億7402万 | -1.12% | 10.65 | 5.35 |
| 12/27 | 4,270 | 4,270 | 4,215 | 4,235 | +0.83% | 6,700 | 46億6112万 | +2.74% | 11.09 | 5.57 |
| 12/26 | 4,190 | 4,250 | 4,180 | 4,200 | +0.24% | 4,100 | 46億2260万 | +1.79% | 11 | 5.53 |
| 12/25 | 4,285 | 4,285 | 4,150 | 4,190 | -0.36% | 5,300 | 46億1159万 | +1.58% | 10.98 | 5.52 |
| 12/22 | 4,270 | 4,270 | 4,165 | 4,205 | -0.59% | 4,200 | 46億2810万 | +2.01% | 11.02 | 5.54 |
| 12/21 | 4,240 | 4,240 | 4,150 | 4,230 | -0.24% | 3,600 | 46億5562万 | +2.87% | 11.08 | 5.57 |
| 12/20 | 4,290 | 4,290 | 4,240 | 4,240 | 0% | 1,100 | 46億6662万 | +3.59% | 11.11 | 5.58 |
| 12/19 | 4,355 | 4,360 | 4,150 | 4,240 | +0.59% | 6,700 | 46億6662万 | +3.85% | 11.11 | 5.58 |
| 12/18 | 4,215 | 4,280 | 4,050 | 4,215 | 0% | 4,600 | 46億3911万 | +3.56% | 11.04 | 5.55 |
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 | |
| 2014年 12月期 | 15,900 12/11 | 6,660 12/30 | 965,300 12/11 | 174億9000万 | 73億2600万 | - | -17.65% 1/22 |
| 2015年 12月期 | 8,750 6/10 | 3,065 12/25 | 132,400 1/6 | 96億2500万 | 33億7150万 | +20.59% 5/1 | -30.36% 8/24 |
| 2016年 12月期 | 5,610 6/13 | 1,866 2/12 | 374,200 6/13 | 61億7100万 | 20億5260万 | +82.17% 6/13 | -29.89% 2/12 |
| 2017年 12月期 | 3,400 1/13 | 2,165 1/4 | 116,500 1/13 | 37億4210万 | 23億8284万 | +34.16% 1/18 | -12.03% 4/7 |
| 2018年 12月期 | 4,450 3/2 | 1,333 12/26 | 429,800 3/2 | 48億9775万 | 14億6712万 | +22.58% 3/2 | -18.49% 2/14 |
| 2019年 12月期 | 2,351 3/11 | 1,323 1/4 | 12,800 3/11 | 25億8755万 | 14億5612万 | +22.37% 3/11 | -13.43% 2/10 |
| 2020年 12月期 | 5,550 6/29 | 870 3/17 | 524,300 6/29 | 61億844万 | 9億5753万 | +95.64% 6/5 | -36.12% 3/17 |
| 2021年 12月期 | 2,599 1/12 | 1,580 12/14 | 14,900 1/7 | 28億6051万 | 17億3897万 | +13.08% 5/24 | -10.58% 4/19 |
| 2022年 12月期 | 2,428 5/10 | 1,200 2/24 | 10,200 5/10 | 26億7230万 | 13億2074万 | +52.32% 2/15 | -21.48% 2/24 |
| 2023年 12月期 | 4,990 9/27 | 1,572 1/5 | 396,800 2/16 | 54億9209万 | 17億3017万 | +72.8% 2/16 | -11.51% 11/15 |
| 最新 | 8,630 2024/5/17 | 18,200 | 94億9835万 | +36.49% 6,323 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -53%（0.47倍）
- 2016/12/30 vs 2015/12/30
- -31%（0.69倍）
- 2017/12/29 vs 2016/12/30
- 27%（1.27倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- 5%（1.05倍）
- 2021/12/30 vs 2020/12/30
- -17%（0.83倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- 154%（2.54倍）
- 2024/05/17 vs 2023/12/29
- 112%（2.12倍）
- 過去安値
870円（2020/03/17） - 892%（9.92倍）
8,630円（5/17）