株価チャート
株価
5/17
- 前日 (5/16)
- 2,172
- 始値
- 2,189
- 高値
- 2,249
- 安値
- 2,161
- 終値 +3.13%
- 2,240
- 出来高 +13.65%
- 89,100
乖離率
- 株価（5日）
移動平均値 - +2.71%
2,181 - 株価（25日）
移動平均値 - +11.94%
2,001 - 出来高（5日）
移動平均値 - -22.71%
115,280
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 | 2,189 | 2,249 | 2,161 | 2,240 | +3.13% | 89,100 | 604億8000万 | +11.94% | 28.3 | 2.94 |
| 05/16 | 2,145 | 2,189 | 2,087 | 2,172 | +1.26% | 78,400 | 586億4400万 | +9.48% | 27.44 | 2.85 |
| 05/15 | 2,104 | 2,147 | 2,095 | 2,145 | +0.89% | 59,200 | 579億1500万 | +8.99% | 27.1 | 2.81 |
| 05/14 | 2,195 | 2,195 | 2,120 | 2,126 | -4.36% | 123,700 | 574億200万 | +8.69% | 26.86 | 2.79 |
| 05/13 | 2,180 | 2,283 | 2,161 | 2,223 | +0.09% | 226,000 | 600億2100万 | +14.35% | 28.09 | 2.92 |
| 05/10 | 2,080 | 2,235 | 2,080 | 2,221 | +15.38% | 671,000 | 599億6700万 | +15.32% | 28.06 | 2.91 |
| 05/09 | 1,958 | 1,976 | 1,915 | 1,925 | -3.65% | 126,000 | 519億7500万 | +0.79% | 24.32 | 2.52 |
| 05/08 | 1,945 | 2,002 | 1,920 | 1,998 | +2.67% | 186,200 | 539億4600万 | +4.66% | 25.25 | 2.62 |
| 05/07 | 1,937 | 1,995 | 1,933 | 1,946 | +0.57% | 57,300 | 525億4200万 | +2.21% | 24.59 | 2.55 |
| 05/02 | 1,972 | 1,981 | 1,930 | 1,935 | -1.73% | 78,200 | 522億4500万 | +2.06% | 24.45 | 2.54 |
| 05/01 | 2,003 | 2,025 | 1,946 | 1,969 | -4.09% | 136,400 | 531億6300万 | +4.46% | 24.88 | 2.58 |
| 04/30 | 2,035 | 2,094 | 2,035 | 2,053 | +2.86% | 118,900 | 554億3100万 | +9.49% | 25.94 | 2.69 |
| 04/26 | 2,002 | 2,037 | 1,990 | 1,996 | -0.3% | 87,000 | 538億9200万 | +7.2% | 25.22 | 2.62 |
| 04/25 | 1,986 | 2,045 | 1,976 | 2,002 | +0.45% | 132,900 | 540億5400万 | +8.22% | 25.3 | 2.63 |
| 04/24 | 1,965 | 2,012 | 1,959 | 1,993 | +3.26% | 179,800 | 538億1100万 | +8.37% | 25.18 | 2.61 |
| 04/23 | 1,949 | 1,970 | 1,893 | 1,930 | +0.31% | 111,700 | 521億1000万 | +5.58% | 24.39 | 2.53 |
| 04/22 | 1,879 | 1,924 | 1,813 | 1,924 | +4.62% | 125,300 | 519億4800万 | +5.77% | 24.31 | 2.52 |
| 04/19 | 1,812 | 1,867 | 1,781 | 1,839 | +2.11% | 136,600 | 496億5300万 | +1.77% | 23.24 | 2.41 |
| 04/18 | 1,831 | 1,844 | 1,765 | 1,801 | -2.96% | 153,100 | 486億2700万 | -0.06% | 22.76 | 2.36 |
| 04/17 | 1,856 | 1,899 | 1,824 | 1,856 | -1.33% | 100,600 | 501億1200万 | +3.11% | 23.45 | 2.43 |
| 04/16 | 1,911 | 1,989 | 1,877 | 1,881 | -3.59% | 214,600 | 507億8700万 | +4.56% | 23.77 | 2.47 |
| 04/15 | 1,999 | 2,019 | 1,950 | 1,951 | -4.78% | 229,300 | 526億7700万 | +8.75% | 24.65 | 2.56 |
| 04/12 | 2,043 | 2,120 | 1,970 | 2,049 | +0.74% | 525,800 | 553億2300万 | +14.66% | 25.89 | 2.69 |
| 04/11 | 1,802 | 2,045 | 1,779 | 2,034 | +11.82% | 637,200 | 549億1800万 | +14.33% | 25.7 | 2.67 |
| 04/10 | 1,801 | 1,823 | 1,800 | 1,819 | +1.06% | 35,200 | 491億1300万 | +3.06% | 22.98 | 2.39 |
| 04/09 | 1,793 | 1,838 | 1,779 | 1,800 | +0.39% | 73,400 | 162億 | +2.51% | 22.74 | 2.36 |
| 04/08 | 1,850 | 1,857 | 1,788 | 1,793 | -1.81% | 55,600 | 484億1100万 | +2.63% | 22.66 | 2.35 |
| 04/05 | 1,800 | 1,835 | 1,777 | 1,826 | -0.16% | 101,300 | 493億200万 | +5.18% | 23.07 | 2.39 |
| 04/04 | 1,820 | 1,846 | 1,803 | 1,829 | +2.06% | 77,700 | 493億8300万 | +6.15% | 23.11 | 2.4 |
| 04/03 | 1,776 | 1,824 | 1,772 | 1,792 | -0.44% | 54,800 | 483億8400万 | +4.8% | 22.64 | 2.35 |
| 04/02 | 1,890 | 1,890 | 1,780 | 1,800 | -5.46% | 142,000 | 486億 | +6.13% | 22.74 | 2.36 |
| 04/01 | 1,930 | 1,940 | 1,831 | 1,904 | +1.55% | 152,900 | 514億800万 | +13.06% | 24.06 | 2.5 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/29 | 1,840 | 1,980 | 1,840 | 1,875 | +7.7% | 329,900 | 506億2500万 | +12.55% | 23.69 | 2.46 |
| 03/28 | 1,670 | 1,776 | 1,655 | 1,741 | +3.84% | 82,200 | 1410億2100万 | +5.71% | 22 | 6.85 |
| 03/27 | 1,700 | 1,710 | 1,677 | 1,677 | -1.37% | 82,500 | 452億7000万 | +2.55% | 21.19 | 2.2 |
| 03/26 | 1,720 | 1,727 | 1,687 | 1,700 | -1.54% | 72,000 | 459億 | +4.55% | 21.48 | 2.23 |
| 03/25 | 1,723 | 1,773 | 1,723 | 1,727 | +0.39% | 79,200 | 466億2000万 | +6.91% | 21.82 | 2.26 |
| 03/22 | 1,750 | 1,767 | 1,720 | 1,720 | +0.19% | 84,600 | 464億4000万 | +7.23% | 21.73 | 2.26 |
| 03/21 | 1,743 | 1,753 | 1,717 | 1,717 | +0.19% | 60,600 | 463億5000万 | +7.7% | 21.69 | 2.25 |
| 03/19 | 1,727 | 1,783 | 1,680 | 1,713 | +0.78% | 126,000 | 462億6000万 | +8.1% | 21.65 | 2.25 |
| 03/18 | 1,650 | 1,713 | 1,650 | 1,700 | +3.45% | 65,100 | 459億 | +7.73% | 21.48 | 2.23 |
| 03/15 | 1,693 | 1,703 | 1,643 | 1,643 | -4.09% | 100,200 | 443億7000万 | +4.34% | 20.76 | 2.16 |
| 03/14 | 1,733 | 1,740 | 1,690 | 1,713 | -1.53% | 58,500 | 462億6000万 | +8.78% | 21.65 | 2.25 |
| 03/13 | 1,857 | 1,883 | 1,730 | 1,740 | -4.74% | 138,000 | 469億8000万 | +10.62% | 21.99 | 2.28 |
| 03/12 | 1,720 | 1,840 | 1,690 | 1,827 | +4.38% | 158,400 | 493億2000万 | +16.35% | 23.08 | 2.4 |
| 03/11 | 1,697 | 1,783 | 1,687 | 1,750 | -2.05% | 181,500 | 472億5000万 | +11.96% | 22.11 | 2.29 |
| 03/08 | 1,827 | 1,860 | 1,763 | 1,787 | -3.77% | 215,400 | 482億4000万 | +14.38% | 22.58 | 2.34 |
| 03/07 | 1,743 | 1,870 | 1,727 | 1,857 | +10.08% | 586,200 | 501億3000万 | +19.02% | 23.46 | 2.43 |
| 03/06 | 1,572 | 1,707 | 1,568 | 1,687 | +5.75% | 286,200 | 455億4000万 | +8.54% | 21.31 | 2.21 |
| 03/05 | 1,540 | 1,595 | 1,523 | 1,595 | +2.35% | 103,800 | 430億6500万 | +2.64% | 20.15 | 2.09 |
| 03/04 | 1,525 | 1,558 | 1,522 | 1,558 | +2.19% | 102,900 | 420億7500万 | -0.04% | 19.69 | 2.04 |
| 03/01 | 1,508 | 1,525 | 1,485 | 1,525 | +2.01% | 76,200 | 411億7500万 | -2.68% | 19.27 | 2 |
| 02/29 | 1,497 | 1,507 | 1,470 | 1,495 | -0.11% | 86,400 | 403億6500万 | -5.08% | 18.89 | 1.96 |
| 02/28 | 1,463 | 1,515 | 1,460 | 1,497 | +2.28% | 80,100 | 404億1000万 | -5.39% | 18.91 | 1.96 |
| 02/27 | 1,480 | 1,480 | 1,457 | 1,463 | -1.24% | 54,900 | 395億1000万 | -7.97% | 18.49 | 1.92 |
| 02/26 | 1,483 | 1,493 | 1,462 | 1,482 | +2.18% | 132,900 | 400億500万 | -7.34% | 18.72 | 1.94 |
| 02/22 | 1,428 | 1,478 | 1,425 | 1,450 | +2.72% | 186,900 | 391億5000万 | -9.77% | 18.32 | 1.9 |
| 02/21 | 1,430 | 1,442 | 1,412 | 1,412 | -1.63% | 112,800 | 381億1500万 | -12.59% | 17.84 | 1.85 |
| 02/20 | 1,457 | 1,463 | 1,423 | 1,435 | -1.15% | 109,200 | 387億4500万 | -11.69% | 18.13 | 1.88 |
| 02/19 | 1,435 | 1,462 | 1,422 | 1,452 | +0.93% | 107,400 | 391億9500万 | -11.16% | 18.34 | 1.9 |
| 02/16 | 1,433 | 1,453 | 1,420 | 1,438 | +0.35% | 186,600 | 388億3500万 | -12.35% | 18.17 | 1.89 |
| 02/15 | 1,472 | 1,478 | 1,430 | 1,433 | -2.6% | 205,800 | 387億 | -13.03% | 18.11 | 1.88 |
| 02/14 | 1,503 | 1,508 | 1,472 | 1,472 | -2.43% | 186,900 | 397億3500万 | -11.08% | 18.6 | 1.93 |
| 02/13 | 1,530 | 1,545 | 1,500 | 1,508 | -0.77% | 136,500 | 407億2500万 | -9.19% | 19.06 | 1.98 |
| 02/09 | 1,530 | 1,563 | 1,463 | 1,520 | -6.56% | 687,300 | 410億4000万 | -8.71% | 19.21 | 1.99 |
| 02/08 | 1,630 | 1,635 | 1,592 | 1,627 | -1.31% | 190,800 | 439億2000万 | -2.54% | 20.55 | 2.13 |
| 02/07 | 1,655 | 1,673 | 1,623 | 1,648 | -0.9% | 132,900 | 445億500万 | -1.3% | 20.83 | 2.16 |
| 02/06 | 1,667 | 1,677 | 1,650 | 1,663 | -0.2% | 49,800 | 449億1000万 | -0.46% | 21.02 | 2.18 |
| 02/05 | 1,663 | 1,673 | 1,650 | 1,667 | +0.3% | 49,800 | 450億 | -0.2% | 21.06 | 2.19 |
| 02/02 | 1,730 | 1,730 | 1,662 | 1,662 | -3.95% | 99,000 | 448億6500万 | -0.38% | 21 | 2.18 |
| 02/01 | 1,710 | 1,730 | 1,693 | 1,730 | +0.97% | 43,500 | 467億1000万 | +3.84% | 21.86 | 2.27 |
| 01/31 | 1,713 | 1,737 | 1,687 | 1,713 | 0% | 42,600 | 462億6000万 | +3.09% | 21.65 | 2.25 |
| 01/30 | 1,703 | 1,733 | 1,693 | 1,713 | +1.78% | 46,800 | 462億6000万 | +3.28% | 21.65 | 2.25 |
| 01/29 | 1,707 | 1,707 | 1,680 | 1,683 | -1.94% | 68,400 | 454億5000万 | +1.59% | 21.27 | 2.21 |
| 01/26 | 1,777 | 1,777 | 1,713 | 1,717 | -3.56% | 90,600 | 463億5000万 | +3.66% | 21.69 | 2.25 |
| 01/25 | 1,713 | 1,793 | 1,713 | 1,780 | +4.3% | 171,000 | 480億6000万 | +7.75% | 22.49 | 2.33 |
| 01/24 | 1,697 | 1,733 | 1,680 | 1,707 | +1.99% | 92,700 | 460億8000万 | +3.75% | 21.56 | 2.24 |
| 01/23 | 1,707 | 1,717 | 1,670 | 1,673 | -1.76% | 65,100 | 451億8000万 | +1.97% | 21.14 | 2.19 |
| 01/22 | 1,723 | 1,727 | 1,693 | 1,703 | +1.59% | 68,400 | 459億9000万 | +3.93% | 21.52 | 2.23 |
| 01/19 | 1,693 | 1,703 | 1,650 | 1,677 | -0.4% | 90,300 | 452億7000万 | +2.49% | 21.19 | 2.2 |
| 01/18 | 1,640 | 1,683 | 1,637 | 1,683 | +2.23% | 94,800 | 454億5000万 | +3.02% | 21.27 | 2.21 |
| 01/17 | 1,667 | 1,687 | 1,637 | 1,647 | -0.9% | 125,400 | 444億6000万 | +0.96% | 20.81 | 2.16 |
| 01/16 | 1,667 | 1,667 | 1,622 | 1,662 | -0.3% | 75,900 | 448億6500万 | +2.01% | 21 | 2.18 |
| 01/15 | 1,620 | 1,670 | 1,618 | 1,667 | +2.46% | 88,200 | 450億 | +2.38% | 21.06 | 2.19 |
| 01/12 | 1,617 | 1,635 | 1,602 | 1,627 | +0.93% | 83,100 | 439億2000万 | -0.02% | 20.55 | 2.13 |
| 01/11 | 1,613 | 1,622 | 1,593 | 1,612 | +0.31% | 94,800 | 435億1500万 | -1.06% | 20.36 | 2.11 |
| 01/10 | 1,627 | 1,627 | 1,607 | 1,607 | -1.33% | 67,200 | 433億8000万 | -1.61% | 20.3 | 2.11 |
| 01/09 | 1,617 | 1,630 | 1,607 | 1,628 | +1.77% | 39,600 | 439億6500万 | -0.65% | 20.57 | 2.14 |
| 01/05 | 1,633 | 1,648 | 1,600 | 1,600 | -2.04% | 82,500 | 432億 | -2.68% | 20.22 | 2.1 |
| 01/04 | 1,645 | 1,658 | 1,622 | 1,633 | -1.41% | 34,800 | 441億 | -0.95% | 20.64 | 2.14 |
| 2023 | ||||||||||
| 12/29 | 1,673 | 1,673 | 1,650 | 1,657 | -1% | 32,700 | 447億3000万 | +0.22% | 23.48 | 2.23 |
| 12/28 | 1,637 | 1,680 | 1,608 | 1,673 | +3.08% | 100,500 | 451億8000万 | +1.11% | 23.72 | 2.25 |
| 12/27 | 1,620 | 1,657 | 1,620 | 1,623 | -0.61% | 94,200 | 438億3000万 | -1.85% | 23.01 | 2.18 |
| 12/26 | 1,615 | 1,645 | 1,603 | 1,633 | +1.87% | 83,400 | 441億 | -1.37% | 23.15 | 2.2 |
| 12/25 | 1,632 | 1,642 | 1,600 | 1,603 | -1.74% | 70,800 | 432億9000万 | -3.06% | 22.73 | 2.16 |
| 12/22 | 1,633 | 1,655 | 1,627 | 1,632 | -0.51% | 50,700 | 440億5500万 | -1.29% | 23.13 | 2.2 |
| 12/21 | 1,640 | 1,655 | 1,637 | 1,640 | -0.91% | 41,100 | 442億8000万 | -0.79% | 23.25 | 2.21 |
| 12/20 | 1,690 | 1,700 | 1,653 | 1,655 | -0.7% | 93,600 | 446億8500万 | +0.24% | 23.46 | 2.23 |
| 12/19 | 1,613 | 1,667 | 1,612 | 1,667 | +3.31% | 110,100 | 450億 | +1.07% | 23.63 | 2.24 |
| 12/18 | 1,583 | 1,617 | 1,583 | 1,613 | +0.21% | 102,900 | 435億6000万 | -1.87% | 22.87 | 2.17 |
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 | |
| 2021年 12月期 | 2,690 8,070 12/28 | 1,520 4,560 12/21 | 13,722,000 4,574,000 12/24 | 726億3000万 | 410億4000万 | - | -16.41% 1/27 |
| 2022年 12月期 | 3,183 9,550 1/12 | 1,590 4,770 2/18 | 7,899,600 2,633,200 1/12 | 859億5000万 | 429億3000万 | +26.98% 3/11 | -25.61% 2/17 |
| 2023年 12月期 | 2,337 7,010 1/19 | 1,525 4,575 5/15 | 974,100 324,700 2/10 | 630億9000万 | 411億7500万 | +21.94% 6/19 | -13.85% 2/17 |
| 最新 | 2,240 2024/5/17 | 89,100 | 604億8000万 | +11.94% 2,001 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/05/17 vs 2023/12/29
- 35%（1.35倍）
- 過去安値
1,520円（2021/12/21） - 47%（1.47倍）
2,240円（5/17）