株価チャート
株価
5/17
- 前日 (5/16)
- 1,262
- 始値
- 1,275
- 高値
- 1,275
- 安値
- 1,253
- 終値 -0.55%
- 1,255
- 出来高 -74.41%
- 9,700
乖離率
- 株価（5日）
移動平均値 - -1.1%
1,269 - 株価（25日）
移動平均値 - -0.08%
1,256 - 出来高（5日）
移動平均値 - -33.74%
14,640
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 | 1,275 | 1,275 | 1,253 | 1,255 | -0.55% | 9,700 | - | -0.08% | - | - |
| 05/16 | 1,305 | 1,311 | 1,250 | 1,262 | -1.1% | 37,900 | - | +0.4% | - | - |
| 05/15 | 1,299 | 1,299 | 1,276 | 1,276 | -0.31% | 6,700 | - | +1.51% | - | - |
| 05/14 | 1,275 | 1,294 | 1,264 | 1,280 | +0.79% | 7,400 | - | +1.91% | - | - |
| 05/13 | 1,259 | 1,286 | 1,241 | 1,270 | +0.95% | 11,500 | - | +1.2% | - | - |
| 05/10 | 1,250 | 1,279 | 1,250 | 1,258 | -1.72% | 13,100 | - | +0.24% | - | - |
| 05/09 | 1,285 | 1,289 | 1,263 | 1,280 | -0.39% | 8,100 | - | +1.91% | - | - |
| 05/08 | 1,295 | 1,310 | 1,283 | 1,285 | -0.77% | 17,800 | - | +2.31% | - | - |
| 05/07 | 1,295 | 1,305 | 1,285 | 1,295 | +1.17% | 8,100 | - | +2.94% | - | - |
| 05/02 | 1,269 | 1,280 | 1,264 | 1,280 | +1.11% | 10,500 | - | +1.67% | - | - |
| 05/01 | 1,250 | 1,275 | 1,247 | 1,266 | +0.32% | 5,400 | - | +0.4% | - | - |
| 04/30 | 1,262 | 1,278 | 1,245 | 1,262 | 0% | 14,800 | - | -0.08% | - | - |
| 04/26 | 1,277 | 1,282 | 1,257 | 1,262 | -0.08% | 5,300 | - | -0.24% | - | - |
| 04/25 | 1,257 | 1,285 | 1,256 | 1,263 | +1.36% | 16,000 | - | -0.32% | - | - |
| 04/24 | 1,235 | 1,259 | 1,235 | 1,246 | +0.56% | 8,700 | - | -1.66% | - | - |
| 04/23 | 1,231 | 1,250 | 1,202 | 1,239 | +2.4% | 15,400 | - | -2.44% | - | - |
| 04/22 | 1,220 | 1,234 | 1,207 | 1,210 | -0.58% | 15,900 | - | -4.87% | - | - |
| 04/19 | 1,234 | 1,239 | 1,202 | 1,217 | -1.46% | 33,600 | - | -4.55% | - | - |
| 04/18 | 1,223 | 1,248 | 1,223 | 1,235 | +0.41% | 8,700 | - | -3.52% | - | - |
| 04/17 | 1,220 | 1,244 | 1,220 | 1,230 | +0.65% | 13,700 | - | -4.28% | - | - |
| 04/16 | 1,242 | 1,250 | 1,218 | 1,222 | -1.93% | 13,700 | - | -5.2% | - | - |
| 04/15 | 1,241 | 1,259 | 1,231 | 1,246 | +0.08% | 7,700 | - | -3.78% | - | - |
| 04/12 | 1,270 | 1,270 | 1,244 | 1,245 | -1.27% | 10,200 | - | -4.38% | - | - |
| 04/11 | 1,264 | 1,274 | 1,255 | 1,261 | -0.24% | 105,400 | - | -3.59% | - | - |
| 04/10 | 1,260 | 1,276 | 1,260 | 1,264 | -0.24% | 5,800 | - | -3.73% | - | - |
| 04/09 | 1,260 | 1,280 | 1,260 | 1,267 | +0.56% | 5,100 | - | -3.87% | - | - |
| 04/08 | 1,262 | 1,287 | 1,255 | 1,260 | +0.4% | 7,200 | - | -4.76% | - | - |
| 04/05 | 1,239 | 1,268 | 1,239 | 1,255 | -0.4% | 17,600 | - | -5.57% | - | - |
| 04/04 | 1,289 | 1,295 | 1,250 | 1,260 | -0.94% | 25,800 | - | -5.41% | - | - |
| 04/03 | 1,259 | 1,284 | 1,245 | 1,272 | +0.47% | 13,700 | - | -4.79% | - | - |
| 04/02 | 1,307 | 1,307 | 1,250 | 1,266 | -2.76% | 39,700 | - | -5.38% | - | - |
| 04/01 | 1,331 | 1,341 | 1,291 | 1,302 | -2.11% | 26,800 | - | -2.69% | - | - |
| 03/29 | 1,326 | 1,339 | 1,318 | 1,330 | +0.3% | 11,800 | - | -0.45% | - | - |
| 03/28 | 1,331 | 1,343 | 1,325 | 1,326 | -0.3% | 7,900 | - | -0.53% | - | - |
| 03/27 | 1,330 | 1,345 | 1,321 | 1,330 | +1.84% | 14,100 | - | +0.08% | - | - |
| 03/26 | 1,300 | 1,325 | 1,284 | 1,306 | +0.46% | 27,300 | - | -1.51% | - | - |
| 03/25 | 1,313 | 1,315 | 1,297 | 1,300 | -0.84% | 13,600 | - | -1.74% | - | - |
| 03/22 | 1,291 | 1,312 | 1,290 | 1,311 | +2.02% | 12,200 | - | -0.76% | - | - |
| 03/21 | 1,304 | 1,320 | 1,285 | 1,285 | -1.46% | 14,900 | - | -2.65% | - | - |
| 03/19 | 1,284 | 1,305 | 1,270 | 1,304 | +1.48% | 12,800 | - | -1.14% | - | - |
| 03/18 | 1,295 | 1,303 | 1,266 | 1,285 | -0.31% | 56,600 | - | -3.17% | - | - |
| 03/15 | 1,355 | 1,355 | 1,289 | 1,289 | -4.94% | 33,600 | - | -3.52% | - | - |
| 03/14 | 1,345 | 1,371 | 1,345 | 1,356 | +0.89% | 7,600 | - | +0.97% | - | - |
| 03/13 | 1,377 | 1,377 | 1,340 | 1,344 | -0.22% | 28,400 | - | -0.37% | - | - |
| 03/12 | 1,355 | 1,374 | 1,335 | 1,347 | -0.88% | 9,200 | - | -0.52% | - | - |
| 03/11 | 1,460 | 1,460 | 1,345 | 1,359 | -5.1% | 49,800 | - | 0% | - | - |
| 03/08 | 1,385 | 1,467 | 1,385 | 1,432 | +3.39% | 40,900 | - | +4.83% | - | - |
| 03/07 | 1,400 | 1,410 | 1,381 | 1,385 | -0.43% | 20,600 | - | +1.09% | - | - |
| 03/06 | 1,384 | 1,403 | 1,362 | 1,391 | +0.43% | 27,400 | - | +1.09% | - | - |
| 03/05 | 1,385 | 1,412 | 1,382 | 1,385 | 0% | 46,700 | - | +0.07% | - | - |
| 03/04 | 1,420 | 1,420 | 1,381 | 1,385 | -1.91% | 43,100 | - | -0.57% | - | - |
| 03/01 | 1,366 | 1,412 | 1,366 | 1,412 | +4.59% | 42,700 | - | +0.71% | - | - |
| 02/29 | 1,347 | 1,378 | 1,345 | 1,350 | +0.37% | 30,600 | - | -4.32% | - | - |
| 02/28 | 1,320 | 1,352 | 1,308 | 1,345 | +1.89% | 30,800 | - | -5.48% | - | - |
| 02/27 | 1,263 | 1,320 | 1,257 | 1,320 | +4.6% | 37,000 | - | -8.14% | - | - |
| 02/26 | 1,281 | 1,293 | 1,245 | 1,262 | -0.16% | 34,000 | - | -12.97% | - | - |
| 02/22 | 1,246 | 1,285 | 1,246 | 1,264 | +1.44% | 44,400 | - | -13.78% | - | - |
| 02/21 | 1,240 | 1,253 | 1,225 | 1,246 | +0.48% | 13,800 | - | -15.7% | - | - |
| 02/20 | 1,237 | 1,255 | 1,220 | 1,240 | +0.24% | 20,500 | - | -16.78% | - | - |
| 02/19 | 1,245 | 1,245 | 1,215 | 1,237 | -0.48% | 42,900 | - | -17.75% | - | - |
| 02/16 | 1,274 | 1,299 | 1,243 | 1,243 | -0.56% | 29,100 | - | -18.06% | - | - |
| 02/15 | 1,251 | 1,265 | 1,198 | 1,250 | -2.19% | 110,400 | - | -18.3% | - | - |
| 02/14 | 1,263 | 1,296 | 1,217 | 1,278 | +0.24% | 60,800 | - | -17.17% | - | - |
| 02/13 | 1,301 | 1,333 | 1,247 | 1,275 | -14.26% | 158,600 | - | -17.85% | - | - |
| 02/09 | 1,503 | 1,566 | 1,479 | 1,487 | -1.39% | 62,700 | - | -4.56% | - | - |
| 02/08 | 1,473 | 1,519 | 1,461 | 1,508 | +2.86% | 46,400 | - | -3.08% | - | - |
| 02/07 | 1,536 | 1,536 | 1,442 | 1,466 | -2.4% | 34,400 | - | -5.72% | - | - |
| 02/06 | 1,461 | 1,534 | 1,461 | 1,502 | +1.83% | 30,300 | - | -3.35% | - | - |
| 02/05 | 1,455 | 1,488 | 1,436 | 1,475 | +0.27% | 51,900 | - | -4.72% | - | - |
| 02/02 | 1,530 | 1,539 | 1,433 | 1,471 | -4.17% | 53,000 | - | -4.67% | - | - |
| 02/01 | 1,503 | 1,540 | 1,503 | 1,535 | -0.52% | 17,000 | - | 0% | - | - |
| 01/31 | 1,535 | 1,574 | 1,524 | 1,543 | +0.39% | 23,200 | - | +1.25% | - | - |
| 01/30 | 1,560 | 1,580 | 1,534 | 1,537 | -3.33% | 24,200 | - | +1.59% | - | - |
| 01/29 | 1,596 | 1,616 | 1,565 | 1,590 | -0.38% | 30,900 | - | +5.86% | - | - |
| 01/26 | 1,621 | 1,639 | 1,596 | 1,596 | -1.91% | 28,500 | - | +7.19% | - | - |
| 01/25 | 1,625 | 1,657 | 1,607 | 1,627 | -0.55% | 21,000 | - | +10.16% | - | - |
| 01/24 | 1,640 | 1,675 | 1,616 | 1,636 | -0.24% | 31,900 | - | +11.75% | - | - |
| 01/23 | 1,700 | 1,700 | 1,636 | 1,640 | -3.53% | 63,600 | - | +13.1% | - | - |
| 01/22 | 1,652 | 1,708 | 1,649 | 1,700 | +2.97% | 97,300 | - | +18.3% | - | - |
| 01/19 | 1,684 | 1,686 | 1,634 | 1,651 | +0.43% | 74,100 | - | +16.19% | - | - |
| 01/18 | 1,580 | 1,658 | 1,565 | 1,644 | +4.05% | 81,600 | - | +16.93% | - | - |
| 01/17 | 1,535 | 1,600 | 1,485 | 1,580 | +2.93% | 70,300 | - | +13.59% | - | - |
| 01/16 | 1,582 | 1,582 | 1,513 | 1,535 | -2.97% | 58,000 | - | +11.31% | - | - |
| 01/15 | 1,573 | 1,596 | 1,538 | 1,582 | +0.96% | 56,200 | - | +15.47% | - | - |
| 01/12 | 1,558 | 1,586 | 1,533 | 1,567 | -1.14% | 83,700 | - | +15.31% | - | - |
| 01/11 | 1,570 | 1,610 | 1,554 | 1,585 | +1.54% | 87,400 | - | +17.41% | - | - |
| 01/10 | 1,570 | 1,604 | 1,561 | 1,561 | +3.04% | 111,600 | - | +16.32% | - | - |
| 01/09 | 1,420 | 1,515 | 1,420 | 1,515 | +7.37% | 88,300 | - | +13.65% | - | - |
| 01/05 | 1,414 | 1,431 | 1,395 | 1,411 | -2.29% | 51,200 | - | +6.49% | - | - |
| 01/04 | 1,470 | 1,490 | 1,402 | 1,444 | -2.23% | 78,600 | - | +9.31% | - | - |
| 2023 | ||||||||||
| 12/29 | 1,474 | 1,490 | 1,449 | 1,477 | +2.07% | 68,800 | - | +12.23% | - | - |
| 12/28 | 1,360 | 1,464 | 1,354 | 1,447 | +6.4% | 88,100 | - | +10.63% | - | - |
| 12/27 | 1,359 | 1,368 | 1,340 | 1,360 | +1.57% | 56,800 | - | +4.45% | - | - |
| 12/26 | 1,265 | 1,344 | 1,263 | 1,339 | +5.68% | 56,900 | - | +3.08% | - | - |
| 12/25 | 1,270 | 1,285 | 1,262 | 1,267 | +0.4% | 20,800 | - | -2.31% | - | - |
| 12/22 | 1,261 | 1,296 | 1,260 | 1,262 | +0.16% | 26,100 | - | -2.85% | - | - |
| 12/21 | 1,254 | 1,283 | 1,250 | 1,260 | -0.71% | 16,000 | - | -3.3% | - | - |
| 12/20 | 1,273 | 1,282 | 1,261 | 1,269 | -0.63% | 23,200 | - | -2.53% | - | - |
| 12/19 | 1,286 | 1,291 | 1,266 | 1,277 | -0.7% | 15,500 | - | -1.69% | - | - |
| 12/18 | 1,292 | 1,297 | 1,271 | 1,286 | -0.54% | 18,700 | - | -0.62% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2022年 12月期 | 1,843 1/4 | 876 5/13 | 405,200 6/13 | +23.27% 7/21 | -23.26% 2/24 |
| 2023年 12月期 | 1,490 12/29 | 895 1/6 | 119,300 11/16 | +23.49% 11/16 | -7.45% 2/22 |
| 最新 | 1,255 2024/5/17 | 9,700 | -0.08% 1,256 | ||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -72%（0.28倍）
- 2019/12/30 vs 2018/12/28
- 28%（1.28倍）
- 2020/12/30 vs 2019/12/30
- -4%（0.96倍）
- 2021/12/30 vs 2020/12/30
- 158%（2.58倍）
- 2022/12/30 vs 2021/12/30
- -46%（0.54倍）
- 2023/12/29 vs 2022/12/30
- 56%（1.56倍）
- 2024/05/17 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
357円（2020/04/06） - 252%（3.52倍）
1,255円（5/17）