株価チャート
株価
5/17
- 前日 (5/16)
- 117
- 始値
- 115
- 高値
- 116
- 安値
- 110
- 終値 -5.98%
- 110
- 出来高 +29.22%
- 739,800
乖離率
- 株価（5日）
移動平均値 - -5.98%
117 - 株価（25日）
移動平均値 - -19.71%
137 - 出来高（5日）
移動平均値 - -5.12%
779,740
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 | 115 | 116 | 110 | 110 | -5.98% | 739,800 | 24億6666万 | -19.71% | - | 72.18 |
| 05/16 | 119 | 124 | 116 | 117 | -1.68% | 572,500 | 26億2363万 | -15.22% | - | 76.78 |
| 05/15 | 119 | 129 | 119 | 119 | 0% | 885,800 | 26億6848万 | -15% | - | 78.09 |
| 05/14 | 123 | 123 | 117 | 119 | -1.65% | 686,600 | 26億6848万 | -15% | - | 78.09 |
| 05/13 | 125 | 127 | 116 | 121 | 0% | 1,014,000 | 27億1333万 | -12.95% | - | 79.4 |
| 05/10 | 133 | 133 | 120 | 121 | -9.7% | 2,027,400 | 27億1333万 | -11.68% | - | 79.4 |
| 05/09 | 142 | 142 | 133 | 134 | -2.9% | 995,700 | 30億484万 | -1.47% | - | 87.93 |
| 05/08 | 142 | 148 | 137 | 138 | -4.83% | 1,486,700 | 30億9454万 | +2.99% | - | 90.56 |
| 05/07 | 145 | 147 | 139 | 145 | +0.69% | 1,511,400 | 32億5151万 | +9.85% | - | 95.15 |
| 05/02 | 142 | 153 | 139 | 144 | +5.11% | 2,690,600 | 32億2908万 | +10.77% | - | 94.49 |
| 05/01 | 133 | 156 | 131 | 137 | +4.58% | 6,453,900 | 30億7211万 | +7.03% | - | 89.9 |
| 04/30 | 145 | 145 | 131 | 131 | -4.38% | 1,661,900 | 29億3757万 | +3.97% | - | 85.96 |
| 04/26 | 138 | 143 | 134 | 137 | -3.52% | 1,223,600 | 30億7211万 | +9.6% | - | 89.9 |
| 04/25 | 154 | 162 | 141 | 142 | -7.79% | 2,633,100 | 31億8423万 | +15.45% | - | 93.18 |
| 04/24 | 133 | 168 | 131 | 154 | +14.07% | 7,304,100 | 34億5332万 | +27.27% | - | 101.05 |
| 04/23 | 148 | 156 | 129 | 135 | -10.6% | 3,739,000 | 30億2726万 | +13.45% | - | 88.59 |
| 04/22 | 170 | 172 | 151 | 151 | -12.72% | 4,824,100 | 33億5588万 | +27.97% | - | 99.09 |
| 04/19 | 155 | 180 | 153 | 173 | +12.34% | 13,923,700 | 38億4482万 | +49.14% | - | 113.52 |
| 04/18 | 170 | 206 | 151 | 154 | -18.09% | 20,663,500 | 34億2256万 | +36.28% | - | 101.05 |
| 04/17 | 137 | 188 | 137 | 188 | +36.23% | 20,590,000 | 41億7819万 | +69.37% | - | 123.37 |
| 04/16 | 107 | 156 | 107 | 138 | +27.78% | 22,036,200 | 30億6696万 | +26.61% | - | 90.56 |
| 04/15 | 119 | 120 | 108 | 108 | -11.48% | 2,214,900 | 24億23万 | 0% | - | 70.87 |
| 04/12 | 130 | 134 | 121 | 122 | -9.63% | 2,691,900 | 27億1137万 | +11.93% | - | 80.06 |
| 04/11 | 146 | 161 | 132 | 135 | -9.4% | 4,469,900 | 30億29万 | +22.73% | - | 88.59 |
| 04/10 | 145 | 165 | 132 | 149 | -0.67% | 8,483,800 | 33億1143万 | +35.45% | - | 97.77 |
| 04/09 | 192 | 202 | 147 | 150 | -9.09% | 16,760,300 | 33億3366万 | +35.14% | - | 98.43 |
| 04/08 | 110 | 165 | 102 | 165 | +43.48% | 24,126,900 | 36億6702万 | +48.65% | - | 108.27 |
| 04/05 | 88 | 115 | 85 | 115 | +35.29% | 12,515,100 | 25億5580万 | +3.6% | - | 75.46 |
| 04/04 | 85 | 88 | 84 | 85 | 0% | 485,900 | 18億8907万 | -24.78% | - | 55.78 |
| 04/03 | 87 | 87 | 84 | 85 | -1.16% | 438,600 | 18億8907万 | -27.35% | - | 55.78 |
| 04/02 | 89 | 90 | 84 | 86 | -3.37% | 759,100 | 19億1130万 | -28.93% | - | 56.43 |
| 04/01 | 93 | 94 | 88 | 89 | -3.26% | 619,500 | 19億7797万 | -28.8% | - | 58.4 |
| 03/29 | 88 | 92 | 88 | 92 | +3.37% | 765,900 | 20億4464万 | -28.68% | - | 59.83 |
| 03/28 | 92 | 92 | 88 | 89 | -3.26% | 553,800 | 19億7797万 | -33.08% | - | 57.88 |
| 03/27 | 94 | 95 | 88 | 92 | -1.08% | 1,294,200 | 20億4464万 | -33.81% | - | 59.83 |
| 03/26 | 99 | 108 | 92 | 93 | -3.13% | 2,572,200 | 20億6687万 | -35.86% | - | 60.48 |
| 03/25 | 92 | 106 | 92 | 96 | +2.13% | 2,234,300 | 21億3354万 | -36.42% | - | 62.43 |
| 03/22 | 95 | 96 | 92 | 94 | -1.05% | 640,000 | 20億8909万 | -40.13% | - | 61.13 |
| 03/21 | 96 | 100 | 92 | 95 | 0% | 1,781,000 | 21億1131万 | -41.72% | - | 61.78 |
| 03/19 | 105 | 123 | 95 | 95 | -5.94% | 4,927,300 | 21億1131万 | -44.12% | - | 61.78 |
| 03/18 | 102 | 109 | 101 | 101 | -0.98% | 971,600 | 22億4466万 | -43.26% | - | 65.69 |
| 03/15 | 109 | 109 | 101 | 102 | -6.42% | 758,400 | 22億6689万 | -45.45% | - | 66.34 |
| 03/14 | 111 | 133 | 105 | 109 | -2.68% | 2,871,900 | 24億2246万 | -44.39% | - | 70.89 |
| 03/13 | 117 | 124 | 112 | 112 | -5.88% | 532,800 | 24億8913万 | -45.63% | - | 72.84 |
| 03/12 | 119 | 121 | 112 | 119 | -4.03% | 737,600 | 26億4470万 | -45.16% | - | 77.39 |
| 03/11 | 120 | 137 | 119 | 124 | 0% | 1,089,900 | 27億5582万 | -45.61% | - | 80.64 |
| 03/08 | 143 | 148 | 123 | 124 | -15.65% | 1,550,600 | 27億5582万 | -47.9% | - | 80.64 |
| 03/07 | 156 | 156 | 146 | 147 | -3.92% | 601,500 | 32億6698万 | -40.96% | - | 95.6 |
| 03/06 | 152 | 158 | 150 | 153 | -1.92% | 326,700 | 34億33万 | -40.93% | - | 99.5 |
| 03/05 | 155 | 162 | 149 | 156 | -1.89% | 687,400 | 34億6700万 | -42.01% | - | 101.45 |
| 03/04 | 163 | 165 | 157 | 159 | -0.63% | 505,400 | 35億3368万 | -43.01% | - | 103.41 |
| 03/01 | 168 | 175 | 158 | 160 | -5.33% | 938,500 | 35億5590万 | -44.83% | - | 104.06 |
| 02/29 | 185 | 188 | 166 | 169 | -9.14% | 1,184,900 | 37億5592万 | -44.04% | - | 109.91 |
| 02/28 | 191 | 224 | 185 | 186 | -0.53% | 2,909,500 | 41億3374万 | -40.76% | - | 120.97 |
| 02/27 | 181 | 192 | 178 | 187 | +2.19% | 703,000 | 41億5596万 | -42.46% | - | 121.62 |
| 02/26 | 189 | 196 | 181 | 183 | -4.69% | 887,900 | 40億6706万 | -45.21% | - | 119.01 |
| 02/22 | 194 | 205 | 190 | 192 | -3.03% | 725,600 | 42億6708万 | -43.86% | - | 124.87 |
| 02/21 | 225 | 226 | 195 | 198 | -12.39% | 1,541,500 | 44億43万 | -43.27% | - | 128.77 |
| 02/20 | 247 | 249 | 224 | 226 | -9.6% | 1,261,100 | 50億2271万 | -36.69% | - | 146.98 |
| 02/19 | 240 | 272 | 228 | 250 | +7.76% | 1,380,300 | 55億5610万 | -31.32% | - | 162.59 |
| 02/16 | 253 | 253 | 230 | 232 | -5.69% | 1,202,200 | 51億5606万 | -37.47% | - | 150.88 |
| 02/15 | 258 | 268 | 244 | 246 | -3.15% | 492,600 | 54億6720万 | -34.92% | - | 159.99 |
| 02/14 | 261 | 275 | 251 | 254 | -5.58% | 645,300 | 56億4500万 | -33.85% | - | 165.19 |
| 02/13 | 222 | 269 | 222 | 269 | -8.5% | 1,957,300 | 59億7836万 | -31.2% | - | 174.94 |
| 02/09 | 307 | 309 | 281 | 294 | -5.77% | 1,130,800 | 65億3397万 | -25.76% | - | 191.2 |
| 02/08 | 344 | 350 | 309 | 312 | -10.6% | 1,118,800 | 69億3401万 | -22.19% | - | 202.91 |
| 02/07 | 351 | 359 | 339 | 349 | -2.79% | 599,600 | 77億5632万 | -13.61% | - | 226.97 |
| 02/06 | 377 | 384 | 338 | 359 | -6.27% | 975,000 | 79億7856万 | -11.79% | - | 233.48 |
| 02/05 | 375 | 388 | 371 | 383 | +1.32% | 324,600 | 85億1195万 | -6.36% | - | 249.08 |
| 02/02 | 396 | 396 | 363 | 378 | -3.08% | 697,000 | 84億83万 | -7.8% | - | 245.83 |
| 02/01 | 401 | 401 | 389 | 390 | -2.99% | 256,700 | 86億6752万 | -5.34% | - | 253.64 |
| 01/31 | 396 | 404 | 389 | 402 | +1.52% | 260,700 | 89億3421万 | -2.66% | - | 261.44 |
| 01/30 | 405 | 411 | 385 | 396 | -0.25% | 871,700 | 88億87万 | -4.58% | - | 257.54 |
| 01/29 | 414 | 417 | 392 | 397 | -4.11% | 556,900 | 88億2309万 | -5.02% | - | 258.19 |
| 01/26 | 420 | 441 | 414 | 414 | -3.72% | 773,800 | 92億90万 | -1.66% | - | 269.25 |
| 01/25 | 458 | 468 | 430 | 430 | -5.7% | 582,200 | 95億5650万 | +1.65% | - | 279.65 |
| 01/24 | 456 | 487 | 432 | 456 | -1.72% | 958,700 | 101億3433万 | +7.55% | - | 296.56 |
| 01/23 | 488 | 492 | 437 | 464 | -0.22% | 1,904,200 | 103億1213万 | +9.43% | - | 301.76 |
| 01/22 | 420 | 470 | 402 | 465 | +14.53% | 1,663,100 | 103億2040万 | +9.41% | - | 302 |
| 01/19 | 380 | 408 | 376 | 406 | +7.12% | 306,900 | 90億1093万 | -4.69% | - | 263.69 |
| 01/18 | 381 | 390 | 372 | 379 | -0.52% | 236,800 | 84億1168万 | -11.66% | - | 246.15 |
| 01/17 | 403 | 403 | 377 | 381 | -4.75% | 346,400 | 84億5607万 | -12.01% | - | 247.45 |
| 01/16 | 410 | 410 | 396 | 400 | -0.74% | 236,800 | 88億7776万 | -8.68% | - | 259.79 |
| 01/15 | 411 | 422 | 401 | 403 | -0.74% | 256,900 | 89億4435万 | -8.41% | - | 261.74 |
| 01/12 | 408 | 413 | 400 | 406 | +0.25% | 142,100 | 90億1093万 | -8.14% | - | 263.69 |
| 01/11 | 420 | 420 | 403 | 405 | -3.57% | 193,600 | 89億8874万 | -8.58% | - | 263.04 |
| 01/10 | 410 | 428 | 410 | 420 | +1.69% | 216,500 | 93億2165万 | -5.19% | - | 272.78 |
| 01/09 | 401 | 420 | 398 | 413 | +3.77% | 223,400 | 91億6629万 | -6.77% | - | 268.23 |
| 01/05 | 409 | 415 | 396 | 398 | -3.16% | 217,100 | 88億3337万 | -10.16% | - | 258.49 |
| 01/04 | 408 | 416 | 391 | 411 | +2.24% | 188,600 | 91億2190万 | -7.43% | - | 266.93 |
| 2023 | ||||||||||
| 12/29 | 418 | 425 | 399 | 402 | -4.51% | 341,700 | 89億2215万 | -9.66% | - | 82.16 |
| 12/28 | 395 | 432 | 386 | 421 | +6.05% | 293,300 | 93億4385万 | -5.82% | - | 86.04 |
| 12/27 | 412 | 423 | 394 | 397 | -3.41% | 446,900 | 88億1118万 | -11.38% | - | 81.14 |
| 12/26 | 435 | 436 | 411 | 411 | -4.2% | 341,000 | 91億2190万 | -9.07% | - | 84 |
| 12/25 | 433 | 444 | 400 | 429 | -0.23% | 473,100 | 95億2140万 | -5.71% | - | 87.68 |
| 12/22 | 450 | 462 | 429 | 430 | -4.44% | 230,600 | 95億4360万 | -5.49% | - | 87.88 |
| 12/21 | 461 | 461 | 448 | 450 | -3.02% | 158,900 | 97億6244万 | -0.88% | - | 89.9 |
| 12/20 | 456 | 472 | 456 | 464 | +1.09% | 277,900 | 100億6616万 | +2.88% | - | 92.69 |
| 12/19 | 468 | 480 | 455 | 459 | -2.96% | 251,700 | 99億5769万 | +2.68% | - | 91.69 |
| 12/18 | 473 | 480 | 463 | 473 | +2.16% | 232,000 | 102億6141万 | +6.29% | - | 94.49 |
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 | |
| 2018年 12月期 | 1,872 16,850 4/2 | 341 1,024 12/25 | 6,462,900 718,100 4/4 | 110億1990万 | 21億911万 | +26.7% 9/21 | -31.77% 5/14 |
| 2019年 12月期 | 580 1,740 3/7 | 270 810 12/24 810 12/23 他2件 | 5,576,100 1,858,700 3/7 | 35億8384万 | 16億8948万 | +34.68% 3/6 | -20.66% 2/15 |
| 2020年 12月期 | 677 2,030 6/23 | 120 361 3/23 | 14,166,900 4,722,300 6/23 | 42億3677万 | 7億5343万 | +127.64% 6/22 | -40.37% 3/16 |
| 2021年 12月期 | 317 952 10/26 | 140 419 12/21 | 6,540,000 2,180,000 10/25 | 23億6589万 | 10億4129万 | +63.3% 10/25 | -21.26% 11/29 |
| 2022年 12月期 | 185 555 3/25 | 75 224 12/26 | 2,076,000 692,000 12/30 | 16億5677万 | 6億6868万 | +18.5% 12/5 | -39.21% 5/9 |
| 2023年 12月期 | 961 10/19 | 61 184 3/29 | 4,768,500 1,589,500 8/3 | 180億473万 | 9億9901万 | +220.04% 8/22 | -42.6% 11/1 |
| 最新 | 110 2024/5/17 | 739,800 | 24億6666万 | -19.71% 137 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- -40%（0.6倍）
- 2021/12/30 vs 2020/12/30
- -12%（0.88倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- 320%（4.2倍）
- 2024/05/17 vs 2023/12/29
- -73%（0.27倍）
- 過去安値
61円（2023/03/29） - 79%（1.79倍）
110円（5/17）