株価チャート
株価
5/17
- 前日 (5/16)
- 1,266
- 始値
- 1,276
- 高値
- 1,296
- 安値
- 1,266
- 終値 +2.05%
- 1,292
- 出来高 +42.11%
- 8,100
乖離率
- 株価（5日）
移動平均値 - +2.13%
1,265 - 株価（25日）
移動平均値 - +3.36%
1,250 - 出来高（5日）
移動平均値 - +43.11%
5,660
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 | 1,276 | 1,296 | 1,266 | 1,292 | +2.05% | 8,100 | 109億3600万 | +3.36% | 109.32 | 2.66 |
| 05/16 | 1,279 | 1,279 | 1,258 | 1,266 | -0.16% | 5,700 | 107億1593万 | +1.28% | 107.12 | 2.6 |
| 05/15 | 1,267 | 1,270 | 1,253 | 1,268 | +1.04% | 2,500 | 107億3285万 | +1.44% | 107.29 | 2.61 |
| 05/14 | 1,251 | 1,267 | 1,251 | 1,255 | +1.05% | 4,200 | 106億2282万 | +0.4% | 106.19 | 2.58 |
| 05/13 | 1,270 | 1,279 | 1,240 | 1,242 | -2.13% | 7,800 | 105億1278万 | -0.72% | 105.09 | 2.55 |
| 05/10 | 1,277 | 1,280 | 1,269 | 1,269 | -0.63% | 2,600 | 107億4132万 | +1.36% | 107.37 | 2.61 |
| 05/09 | 1,265 | 1,280 | 1,265 | 1,277 | +0.47% | 2,800 | 108億903万 | +2% | 108.05 | 2.62 |
| 05/08 | 1,278 | 1,283 | 1,271 | 1,271 | -0.24% | 4,400 | 107億5825万 | +1.52% | 107.54 | 2.61 |
| 05/07 | 1,268 | 1,289 | 1,249 | 1,274 | +3.24% | 6,500 | 107億8364万 | +1.76% | 107.8 | 2.62 |
| 05/02 | 1,250 | 1,251 | 1,234 | 1,234 | +0.08% | 3,100 | 104億4506万 | -1.44% | 104.41 | 2.54 |
| 05/01 | 1,229 | 1,250 | 1,221 | 1,233 | +0.33% | 4,600 | 104億3660万 | -1.75% | 104.33 | 2.53 |
| 04/30 | 1,238 | 1,238 | 1,223 | 1,229 | +1.07% | 2,300 | 104億274万 | -2.31% | 103.99 | 2.53 |
| 04/26 | 1,217 | 1,239 | 1,209 | 1,216 | -0.33% | 6,200 | 102億9271万 | -3.57% | 102.89 | 2.5 |
| 04/25 | 1,256 | 1,267 | 1,220 | 1,220 | -2.01% | 7,200 | 103億2656万 | -3.56% | 103.23 | 2.51 |
| 04/24 | 1,237 | 1,250 | 1,235 | 1,245 | +2.05% | 3,800 | 105億3817万 | -1.81% | 105.34 | 2.56 |
| 04/23 | 1,215 | 1,220 | 1,210 | 1,220 | +0.66% | 5,200 | 103億2656万 | -3.94% | 103.23 | 2.51 |
| 04/22 | 1,213 | 1,226 | 1,206 | 1,212 | -0.08% | 5,100 | 102億5885万 | -4.87% | 102.55 | 2.49 |
| 04/19 | 1,238 | 1,238 | 1,213 | 1,213 | -2.02% | 9,100 | 102億6731万 | -5.09% | 102.63 | 2.49 |
| 04/18 | 1,237 | 1,247 | 1,234 | 1,238 | +0.24% | 3,900 | 104億7892万 | -3.36% | 104.75 | 2.54 |
| 04/17 | 1,253 | 1,255 | 1,235 | 1,235 | -1.36% | 11,600 | 104億5353万 | -3.82% | 104.5 | 2.54 |
| 04/16 | 1,275 | 1,275 | 1,252 | 1,252 | -1.03% | 14,100 | 105億9742万 | -2.64% | 105.93 | 2.57 |
| 04/15 | 1,268 | 1,268 | 1,265 | 1,265 | -0.24% | 4,700 | 107億746万 | -1.79% | 107.03 | 2.6 |
| 04/12 | 1,269 | 1,277 | 1,268 | 1,268 | -0.47% | 2,100 | 107億3285万 | -1.78% | 107.29 | 2.61 |
| 04/11 | 1,271 | 1,278 | 1,269 | 1,274 | -0.7% | 2,400 | 107億8364万 | -1.55% | 107.8 | 2.62 |
| 04/10 | 1,280 | 1,284 | 1,276 | 1,283 | +0.31% | 2,500 | 108億5982万 | -1.08% | 108.56 | 2.64 |
| 04/09 | 1,268 | 1,284 | 1,268 | 1,279 | +0.79% | 2,600 | 108億2596万 | -1.54% | 108.22 | 2.63 |
| 04/08 | 1,274 | 1,278 | 1,269 | 1,269 | -0.16% | 2,600 | 107億4132万 | -2.53% | 107.37 | 2.61 |
| 04/05 | 1,271 | 1,280 | 1,268 | 1,271 | -0.24% | 6,200 | 107億5825万 | -2.75% | 107.54 | 2.61 |
| 04/04 | 1,291 | 1,291 | 1,270 | 1,274 | 0% | 6,900 | 107億8364万 | -3.04% | 107.8 | 2.62 |
| 04/03 | 1,270 | 1,281 | 1,262 | 1,274 | +0.24% | 5,400 | 107億8364万 | -3.56% | 107.8 | 2.62 |
| 04/02 | 1,277 | 1,279 | 1,271 | 1,271 | -0.55% | 6,100 | 107億5825万 | -4.29% | 107.54 | 2.61 |
| 04/01 | 1,295 | 1,295 | 1,271 | 1,278 | +0.24% | 4,100 | 108億1750万 | -4.05% | 108.13 | 2.63 |
| 03/29 | 1,281 | 1,298 | 1,270 | 1,275 | -0.47% | 11,300 | 107億9211万 | -4.57% | 107.88 | 2.62 |
| 03/28 | 1,280 | 1,300 | 1,280 | 1,281 | -0.93% | 6,000 | 108億4289万 | -4.55% | 108.39 | 2.63 |
| 03/27 | 1,308 | 1,308 | 1,290 | 1,293 | -1.15% | 5,200 | 109億4446万 | -4.01% | 109.4 | 2.66 |
| 03/26 | 1,310 | 1,314 | 1,294 | 1,308 | +0.23% | 5,600 | 110億7143万 | -3.11% | 110.67 | 2.69 |
| 03/25 | 1,322 | 1,323 | 1,300 | 1,305 | -1.73% | 5,600 | 110億4604万 | -3.26% | 110.42 | 2.68 |
| 03/22 | 1,300 | 1,330 | 1,300 | 1,328 | +2.15% | 5,700 | 112億4072万 | -1.48% | 112.37 | 2.73 |
| 03/21 | 1,300 | 1,314 | 1,300 | 1,300 | +0.31% | 4,000 | 110億372万 | -3.63% | 110 | 2.67 |
| 03/19 | 1,299 | 1,321 | 1,295 | 1,296 | -0.23% | 6,600 | 109億6986万 | -4.07% | 109.66 | 2.66 |
| 03/18 | 1,311 | 1,338 | 1,295 | 1,299 | -0.84% | 12,500 | 109億9525万 | -4.06% | 109.91 | 2.67 |
| 03/15 | 1,301 | 1,310 | 1,291 | 1,310 | +0.69% | 5,100 | 110億8836万 | -3.32% | 110.84 | 2.69 |
| 03/14 | 1,300 | 1,302 | 1,300 | 1,301 | +0.08% | 5,900 | 110億1218万 | -4.2% | 110.08 | 2.67 |
| 03/13 | 1,305 | 1,324 | 1,288 | 1,300 | -0.38% | 7,600 | 110億372万 | -4.48% | 110 | 2.67 |
| 03/12 | 1,305 | 1,313 | 1,290 | 1,305 | +0.15% | 15,800 | 110億4604万 | -4.33% | 110.42 | 2.68 |
| 03/11 | 1,330 | 1,330 | 1,303 | 1,303 | -2.03% | 5,000 | 110億2911万 | -4.47% | 110.25 | 2.68 |
| 03/08 | 1,320 | 1,353 | 1,320 | 1,330 | -0.82% | 6,500 | 112億5765万 | -2.64% | 112.53 | 2.73 |
| 03/07 | 1,351 | 1,363 | 1,341 | 1,341 | -0.74% | 4,500 | 113億5076万 | -1.83% | 113.47 | 2.76 |
| 03/06 | 1,321 | 1,354 | 1,321 | 1,351 | +2.27% | 6,000 | 114億3540万 | -1.17% | 114.31 | 2.78 |
| 03/05 | 1,370 | 1,370 | 1,317 | 1,321 | -3.08% | 10,600 | 111億8147万 | -3.29% | 111.77 | 2.71 |
| 03/04 | 1,390 | 1,399 | 1,362 | 1,363 | -1.59% | 6,900 | 115億3697万 | -0.29% | 115.33 | 2.8 |
| 03/01 | 1,444 | 1,462 | 1,376 | 1,385 | -4.42% | 10,200 | 117億2319万 | +1.39% | 117.19 | 2.85 |
| 02/29 | 1,475 | 1,479 | 1,436 | 1,449 | -1.09% | 8,800 | 122億6491万 | +6.15% | 122.6 | 2.98 |
| 02/28 | 1,443 | 1,468 | 1,435 | 1,465 | +1.52% | 11,300 | 124億34万 | +7.64% | 123.96 | 3.01 |
| 02/27 | 1,380 | 1,450 | 1,380 | 1,443 | +4.57% | 25,600 | 122億1412万 | +6.42% | 122.1 | 2.97 |
| 02/26 | 1,396 | 1,396 | 1,361 | 1,380 | 0% | 10,400 | 116億8087万 | +2.15% | 116.76 | 2.84 |
| 02/22 | 1,416 | 1,416 | 1,373 | 1,380 | -1.57% | 7,200 | 116億8087万 | +2.3% | 116.76 | 2.84 |
| 02/21 | 1,420 | 1,420 | 1,386 | 1,402 | -0.43% | 13,100 | 118億3834万 | +4.08% | 118.63 | 2.87 |
| 02/20 | 1,361 | 1,425 | 1,361 | 1,408 | +2.62% | 24,700 | 118億8901万 | +4.61% | 119.13 | 2.89 |
| 02/19 | 1,321 | 1,387 | 1,296 | 1,372 | +6.19% | 15,000 | 115億8503万 | +2.08% | 116.09 | 2.81 |
| 02/16 | 1,288 | 1,294 | 1,266 | 1,292 | +2.05% | 11,400 | 109億951万 | -3.87% | 109.32 | 2.65 |
| 02/15 | 1,337 | 1,337 | 1,265 | 1,266 | -6.36% | 26,200 | 106億8997万 | -6.01% | 107.12 | 2.6 |
| 02/14 | 1,398 | 1,398 | 1,340 | 1,352 | -1.31% | 10,100 | 114億1615万 | -0.07% | 114.4 | 2.77 |
| 02/13 | 1,374 | 1,420 | 1,362 | 1,370 | +1.48% | 27,400 | 115億6814万 | +1.11% | 115.92 | 2.81 |
| 02/09 | 1,333 | 1,350 | 1,333 | 1,350 | +1.28% | 4,400 | 113億9926万 | -0.37% | 114.23 | 2.77 |
| 02/08 | 1,373 | 1,374 | 1,333 | 1,333 | -3.13% | 11,000 | 112億5571万 | -1.62% | 112.79 | 2.73 |
| 02/07 | 1,395 | 1,395 | 1,376 | 1,376 | 0% | 4,600 | 116億1880万 | +1.62% | 116.43 | 2.82 |
| 02/06 | 1,388 | 1,396 | 1,365 | 1,376 | +0.07% | 6,900 | 116億1880万 | +1.78% | 116.43 | 2.82 |
| 02/05 | 1,337 | 1,385 | 1,328 | 1,375 | +3.7% | 11,800 | 116億1036万 | +1.85% | 116.34 | 2.82 |
| 02/02 | 1,341 | 1,341 | 1,320 | 1,326 | -1.04% | 4,900 | 111億9661万 | -1.49% | 112.2 | 2.72 |
| 02/01 | 1,348 | 1,348 | 1,332 | 1,340 | -0.37% | 3,600 | 113億1482万 | -0.52% | 113.38 | 2.75 |
| 01/31 | 1,350 | 1,350 | 1,340 | 1,345 | -0.15% | 3,300 | 113億5704万 | -0.22% | 113.8 | 2.76 |
| 01/30 | 1,333 | 1,347 | 1,330 | 1,347 | +1.05% | 4,500 | 113億7393万 | -0.22% | 113.97 | 2.76 |
| 01/29 | 1,340 | 1,347 | 1,329 | 1,333 | -0.52% | 2,500 | 112億5571万 | -1.41% | 112.79 | 2.73 |
| 01/26 | 1,338 | 1,341 | 1,328 | 1,340 | +0.15% | 2,700 | 113億1482万 | -1.18% | 113.38 | 2.75 |
| 01/25 | 1,335 | 1,350 | 1,333 | 1,338 | -1.25% | 3,300 | 112億9793万 | -1.55% | 113.21 | 2.74 |
| 01/24 | 1,361 | 1,361 | 1,332 | 1,355 | -0.37% | 3,000 | 114億4148万 | -0.59% | 114.65 | 2.78 |
| 01/23 | 1,326 | 1,366 | 1,320 | 1,360 | +2.03% | 15,500 | 114億8370万 | -0.51% | 115.07 | 2.79 |
| 01/22 | 1,336 | 1,343 | 1,327 | 1,333 | -0.22% | 14,700 | 112億5571万 | -2.77% | 112.79 | 2.73 |
| 01/19 | 1,311 | 1,336 | 1,311 | 1,336 | +0.83% | 5,900 | 112億8105万 | -2.98% | 113.04 | 2.74 |
| 01/18 | 1,344 | 1,344 | 1,325 | 1,325 | -0.45% | 2,400 | 111億8816万 | -4.26% | 112.11 | 2.72 |
| 01/17 | 1,358 | 1,365 | 1,331 | 1,331 | -2.35% | 6,300 | 112億3883万 | -4.31% | 112.62 | 2.73 |
| 01/16 | 1,354 | 1,389 | 1,354 | 1,363 | +0.44% | 6,100 | 115億903万 | -2.57% | 115.33 | 2.79 |
| 01/15 | 1,380 | 1,380 | 1,357 | 1,357 | -1.67% | 8,900 | 114億5837万 | -3.55% | 114.82 | 2.78 |
| 01/12 | 1,376 | 1,390 | 1,373 | 1,380 | +0.22% | 6,600 | 116億5258万 | -2.54% | 116.76 | 2.83 |
| 01/11 | 1,416 | 1,416 | 1,375 | 1,377 | -1.5% | 10,900 | 116億2725万 | -3.23% | 116.51 | 2.82 |
| 01/10 | 1,419 | 1,422 | 1,380 | 1,398 | -0.14% | 17,100 | 118億457万 | -2.37% | 118.29 | 2.87 |
| 01/09 | 1,405 | 1,405 | 1,375 | 1,400 | +1.82% | 9,400 | 118億2146万 | -2.85% | 118.46 | 2.87 |
| 01/05 | 1,350 | 1,420 | 1,350 | 1,375 | +2.08% | 18,200 | 116億1036万 | -5.24% | 116.34 | 2.82 |
| 01/04 | 1,321 | 1,358 | 1,290 | 1,347 | +2.05% | 18,100 | 113億7393万 | -7.8% | 113.97 | 2.76 |
| 2023 | ||||||||||
| 12/29 | 1,350 | 1,360 | 1,315 | 1,320 | -1.12% | 12,200 | 111億4594万 | -10.39% | - | 2.61 |
| 12/28 | 1,290 | 1,335 | 1,280 | 1,335 | +1.6% | 13,700 | 112億7260万 | -10.22% | - | 2.64 |
| 12/27 | 1,287 | 1,314 | 1,252 | 1,314 | +2.1% | 32,900 | 110億9528万 | -12.46% | - | 2.6 |
| 12/26 | 1,310 | 1,319 | 1,286 | 1,287 | -3.23% | 34,300 | 108億6729万 | -15.05% | - | 2.55 |
| 12/25 | 1,358 | 1,368 | 1,330 | 1,330 | -3.55% | 23,700 | 112億3038万 | -12.9% | - | 2.63 |
| 12/22 | 1,385 | 1,390 | 1,379 | 1,379 | -0.79% | 20,600 | 116億4413万 | -10.28% | - | 2.73 |
| 12/21 | 1,400 | 1,402 | 1,390 | 1,390 | -1.35% | 16,400 | 117億3702万 | -10.03% | - | 2.75 |
| 12/20 | 1,429 | 1,429 | 1,406 | 1,409 | -1.33% | 7,100 | 118億9745万 | -9.27% | - | 2.79 |
| 12/19 | 1,401 | 1,428 | 1,400 | 1,428 | +1.78% | 8,600 | 120億5788万 | -8.46% | - | 2.83 |
| 12/18 | 1,436 | 1,436 | 1,401 | 1,403 | -2.3% | 15,900 | 118億4679万 | -10.41% | - | 2.78 |
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 | |
| 2020年 12月期 | 6,250 12/21 | 3,110 12/16 | 3,965,400 12/22 | 483億4375万 | 240億5585万 | +62.91% 1/25 | - |
| 2021年 12月期 | 10,610 1/26 | 3,945 12/17 | 6,982,000 1/20 | 843億5162万 | 328億4607万 | +11.59% 8/30 | -25.68% 3/8 |
| 2022年 12月期 | 4,255 1/4 | 2,600 12/29 3/15 | 131,200 1/11 | 354億2713万 | 217億9554万 | +24.11% 4/5 | -15.51% 2/24 |
| 2023年 12月期 | 2,614 1/5 | 1,252 12/27 | 97,100 8/10 | 219億1290万 | 105億7176万 | +7.11% 11/8 | -15.04% 12/26 |
| 最新 | 1,292 2024/5/17 | 8,100 | 109億3600万 | +3.36% 1,250 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -15%（0.85倍）
- 2022/12/30 vs 2021/12/30
- -38%（0.62倍）
- 2023/12/29 vs 2022/12/30
- -49%（0.51倍）
- 2024/05/17 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
1,252円（2023/12/27） - 3%（1.03倍）
1,292円（5/17）