株価チャート
株価
5/17
- 前日 (5/16)
- 921
- 始値
- 921
- 高値
- 921
- 安値
- 916
- 終値 -0.11%
- 920
- 出来高 -80.72%
- 1,600
乖離率
- 株価（5日）
移動平均値 - -3.46%
953 - 株価（25日）
移動平均値 - -6.22%
981 - 出来高（5日）
移動平均値 - -67.35%
4,900
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 | 921 | 921 | 916 | 920 | -0.11% | 1,600 | 35億9407万 | -6.22% | 42.79 | 2.51 |
| 05/16 | 954 | 958 | 902 | 921 | -3.96% | 8,300 | 35億9797万 | -6.31% | 42.84 | 2.51 |
| 05/15 | 976 | 976 | 941 | 959 | -1.74% | 10,400 | 37億4642万 | -2.64% | 44.6 | 2.61 |
| 05/14 | 997 | 997 | 970 | 976 | -1.41% | 3,100 | 38億1284万 | -1.11% | 45.39 | 2.66 |
| 05/13 | 1,002 | 1,002 | 990 | 990 | -1.2% | 1,100 | 38億6753万 | +0.3% | 46.05 | 2.7 |
| 05/10 | 1,000 | 1,007 | 992 | 1,002 | -0.3% | 2,400 | 39億1441万 | +1.42% | 46.6 | 2.73 |
| 05/09 | 1,013 | 1,013 | 977 | 1,005 | -0.59% | 4,800 | 39億2613万 | +1.41% | 46.74 | 2.74 |
| 05/08 | 1,014 | 1,014 | 990 | 1,011 | -0.2% | 3,700 | 39億4957万 | +1.71% | 47.02 | 2.75 |
| 05/07 | 1,000 | 1,013 | 994 | 1,013 | +2.12% | 9,900 | 39億5738万 | +1.4% | 47.12 | 2.76 |
| 05/02 | 999 | 999 | 990 | 992 | -0.7% | 1,900 | 38億7534万 | -1.2% | 46.14 | 2.7 |
| 05/01 | 986 | 999 | 986 | 999 | +1.22% | 1,100 | 39億269万 | -1.28% | 46.46 | 2.72 |
| 04/30 | 995 | 1,002 | 986 | 987 | -1.5% | 3,000 | 38億5581万 | -3.61% | 45.91 | 2.69 |
| 04/26 | 971 | 1,010 | 957 | 1,002 | +2.77% | 12,900 | 39億1441万 | -4.75% | 46.6 | 2.73 |
| 04/25 | 970 | 975 | 970 | 975 | +0.83% | 1,000 | 38億893万 | -8.62% | 45.35 | 2.66 |
| 04/24 | 958 | 974 | 953 | 967 | +0.94% | 4,700 | 37億7768万 | -9.71% | 44.98 | 2.63 |
| 04/23 | 975 | 975 | 958 | 958 | 0% | 2,300 | 37億4252万 | -10.47% | 44.56 | 2.61 |
| 04/22 | 956 | 963 | 953 | 958 | -1.34% | 1,600 | 37億3945万 | -9.88% | 44.56 | 2.61 |
| 04/19 | 950 | 974 | 948 | 971 | +0.52% | 3,600 | 37億9020万 | -8.05% | 45.16 | 2.64 |
| 04/18 | 961 | 971 | 952 | 966 | -1.02% | 1,400 | 37億7068万 | -7.91% | 44.93 | 2.63 |
| 04/17 | 992 | 993 | 959 | 976 | -1.41% | 4,500 | 38億971万 | -6.42% | 45.39 | 2.66 |
| 04/16 | 999 | 999 | 970 | 990 | -1.3% | 1,600 | 38億6436万 | -4.44% | 46.05 | 2.7 |
| 04/15 | 968 | 1,003 | 968 | 1,003 | +0.5% | 4,700 | 39億1511万 | -2.34% | 46.65 | 2.73 |
| 04/12 | 998 | 999 | 978 | 998 | +0.91% | 2,500 | 38億9559万 | -2.16% | 46.42 | 2.72 |
| 04/11 | 961 | 989 | 961 | 989 | +0.1% | 2,900 | 38億6046万 | -2.08% | 46 | 2.69 |
| 04/10 | 1,026 | 1,026 | 980 | 988 | +0.1% | 15,400 | 38億5655万 | -1.3% | 45.95 | 2.69 |
| 04/09 | 971 | 988 | 940 | 987 | +1.65% | 14,500 | 38億3686万 | -0.4% | 45.91 | 2.69 |
| 04/08 | 980 | 993 | 945 | 971 | -2.22% | 29,900 | 37億9020万 | -1.12% | 45.16 | 2.64 |
| 04/05 | 992 | 1,006 | 983 | 993 | +0.1% | 4,800 | 38億7607万 | +1.95% | 46.19 | 2.7 |
| 04/04 | 1,018 | 1,018 | 987 | 992 | -1.68% | 13,800 | 38億7217万 | +2.8% | 46.14 | 2.7 |
| 04/03 | 1,050 | 1,050 | 991 | 1,009 | -5.08% | 24,900 | 39億3853万 | +5.54% | 46.93 | 2.75 |
| 04/02 | 1,080 | 1,080 | 1,057 | 1,063 | -2.03% | 9,100 | 41億4931万 | +12.37% | 49.44 | 2.89 |
| 04/01 | 1,116 | 1,122 | 1,063 | 1,085 | -5.24% | 16,800 | 42億3518万 | +16.17% | 50.46 | 2.95 |
| 03/29 | 1,116 | 1,145 | 1,056 | 1,145 | -0.09% | 42,000 | 44億6939万 | +24.32% | 53.25 | 3.12 |
| 03/28 | 1,199 | 1,199 | 1,092 | 1,146 | -4.02% | 40,400 | 44億7329万 | +26.49% | 53.3 | 3.12 |
| 03/27 | 1,199 | 1,210 | 1,153 | 1,194 | -6.86% | 75,900 | 46億6065万 | +33.86% | 55.53 | 3.25 |
| 03/26 | 1,562 | 1,581 | 1,282 | 1,282 | -23.78% | 330,100 | 50億415万 | +46.35% | 59.63 | 3.49 |
| 03/25 | 1,622 | 1,682 | 1,475 | 1,682 | +21.71% | 175,600 | 65億6551万 | +96.5% | 78.23 | 4.58 |
| 03/22 | 1,382 | 1,382 | 1,382 | 1,382 | +27.73% | 7,500 | 53億9449万 | +68.33% | 64.28 | 3.76 |
| 03/21 | 977 | 1,082 | 968 | 1,082 | +16.09% | 71,600 | 42億616万 | +35.76% | 50.32 | 2.93 |
| 03/19 | 790 | 932 | 786 | 932 | +19.18% | 58,700 | 36億2305万 | +18.58% | 43.35 | 2.53 |
| 03/18 | 784 | 797 | 778 | 782 | -0.13% | 3,200 | 30億3994万 | +0.13% | 36.37 | 2.12 |
| 03/15 | 795 | 795 | 783 | 783 | -1.88% | 2,500 | 30億4383万 | +0.13% | 36.42 | 2.12 |
| 03/14 | 812 | 812 | 787 | 798 | -1.6% | 2,900 | 31億214万 | +1.53% | 37.12 | 2.16 |
| 03/13 | 864 | 864 | 809 | 811 | +0.87% | 4,100 | 31億5268万 | +2.92% | 37.72 | 2.2 |
| 03/12 | 790 | 805 | 790 | 804 | +2.29% | 1,500 | 31億2546万 | +1.9% | 37.39 | 2.18 |
| 03/11 | 881 | 881 | 785 | 786 | -2.48% | 8,300 | 30億5549万 | -0.51% | 36.56 | 2.13 |
| 03/08 | 760 | 818 | 760 | 806 | +6.33% | 23,100 | 31億3324万 | +1.9% | 37.49 | 2.18 |
| 03/07 | 769 | 769 | 752 | 758 | +0.53% | 1,100 | 29億4664万 | -4.29% | 35.26 | 2.05 |
| 03/06 | 771 | 771 | 751 | 754 | -0.53% | 2,600 | 29億3109万 | -5.04% | 35.07 | 2.04 |
| 03/05 | 760 | 760 | 758 | 758 | -0.26% | 2,600 | 29億4664万 | -4.89% | 35.26 | 2.05 |
| 03/04 | 771 | 774 | 760 | 760 | -0.39% | 600 | 29億5442万 | -4.88% | 35.35 | 2.06 |
| 03/01 | 763 | 763 | 763 | 763 | +0.13% | 200 | 29億6608万 | -4.74% | 35.49 | 2.07 |
| 02/29 | 762 | 762 | 757 | 762 | -0.39% | 1,800 | 29億6219万 | -5.11% | 35.44 | 2.06 |
| 02/28 | 766 | 777 | 765 | 765 | +0.53% | 600 | 29億7386万 | -4.97% | 35.58 | 2.07 |
| 02/27 | 762 | 770 | 761 | 761 | +0.53% | 2,200 | 29億5831万 | -5.7% | 35.39 | 2.06 |
| 02/26 | 783 | 783 | 757 | 757 | -0.39% | 4,300 | 29億4276万 | -6.43% | 35.21 | 2.05 |
| 02/22 | 791 | 791 | 757 | 760 | -3.55% | 4,600 | 29億5442万 | -6.17% | 35.35 | 2.06 |
| 02/21 | 782 | 789 | 781 | 788 | +0.13% | 4,800 | 30億6138万 | -2.96% | 36.65 | 2.13 |
| 02/20 | 793 | 800 | 779 | 787 | 0% | 3,900 | 30億5749万 | -3.2% | 36.6 | 2.13 |
| 02/19 | 793 | 793 | 787 | 787 | -0.76% | 1,200 | 30億5749万 | -3.32% | 36.6 | 2.13 |
| 02/16 | 800 | 800 | 793 | 793 | -0.88% | 2,000 | 30億8080万 | -2.7% | 36.88 | 2.15 |
| 02/15 | 791 | 800 | 787 | 800 | +0.13% | 500 | 31億800万 | -1.96% | 37.21 | 2.17 |
| 02/14 | 793 | 799 | 793 | 799 | -0.5% | 2,500 | 31億411万 | -2.08% | 37.16 | 2.16 |
| 02/13 | 812 | 812 | 791 | 803 | +0.75% | 1,200 | 31億1965万 | -1.59% | 37.35 | 2.17 |
| 02/09 | 798 | 815 | 795 | 797 | -0.13% | 2,300 | 30億9634万 | -2.21% | 37.07 | 2.16 |
| 02/08 | 820 | 820 | 787 | 798 | -10.54% | 14,100 | 31億23万 | -1.97% | 37.12 | 2.16 |
| 02/07 | 840 | 910 | 832 | 892 | +4.33% | 15,100 | 34億6542万 | +9.72% | 41.49 | 2.42 |
| 02/06 | 838 | 855 | 836 | 855 | +3.26% | 4,900 | 33億2167万 | +5.82% | 39.77 | 2.32 |
| 02/05 | 832 | 840 | 828 | 828 | +0.49% | 3,300 | 32億1678万 | +2.99% | 38.51 | 2.24 |
| 02/02 | 824 | 824 | 824 | 824 | +0.24% | 200 | 32億124万 | +2.74% | 38.32 | 2.23 |
| 02/01 | 834 | 834 | 822 | 822 | -0.36% | 500 | 31億9347万 | +2.62% | 38.23 | 2.23 |
| 01/31 | 820 | 825 | 820 | 825 | +0.61% | 1,100 | 32億512万 | +3.13% | 38.37 | 2.23 |
| 01/30 | 820 | 820 | 820 | 820 | +0.74% | 100 | 31億8570万 | +2.63% | 38.14 | 2.22 |
| 01/29 | 813 | 820 | 813 | 814 | +0.12% | 500 | 31億6239万 | +2.01% | 37.86 | 2.2 |
| 01/26 | 813 | 813 | 813 | 813 | +0.37% | 100 | 31億5850万 | +1.88% | 37.81 | 2.2 |
| 01/25 | 810 | 810 | 810 | 810 | +0.12% | 300 | 31億4685万 | +1.63% | 37.67 | 2.19 |
| 01/24 | 812 | 814 | 808 | 809 | 0% | 16,600 | 31億4296万 | +1.63% | 37.63 | 2.19 |
| 01/23 | 815 | 823 | 809 | 809 | -0.86% | 1,100 | 31億4296万 | +1.63% | 37.63 | 2.19 |
| 01/22 | 816 | 816 | 810 | 816 | +0.99% | 700 | 31億7016万 | +2.51% | 37.95 | 2.21 |
| 01/19 | 816 | 816 | 805 | 808 | +0.87% | 500 | 31億3908万 | +1.51% | 37.58 | 2.19 |
| 01/18 | 810 | 810 | 801 | 801 | -0.87% | 500 | 31億1188万 | +0.63% | 37.26 | 2.17 |
| 01/17 | 809 | 820 | 801 | 808 | +0.25% | 2,100 | 31億3908万 | +1.38% | 37.58 | 2.19 |
| 01/16 | 818 | 819 | 806 | 806 | -1.59% | 2,100 | 31億3131万 | +1.13% | 37.49 | 2.18 |
| 01/15 | 817 | 820 | 815 | 819 | +0.24% | 1,100 | 31億8181万 | +2.76% | 38.09 | 2.22 |
| 01/12 | 813 | 818 | 808 | 817 | +0.49% | 1,400 | 31億7404万 | +2.64% | 38 | 2.21 |
| 01/11 | 802 | 813 | 801 | 813 | +2.26% | 3,300 | 31億5850万 | +2.26% | 37.81 | 2.2 |
| 01/10 | 797 | 798 | 792 | 795 | +0.38% | 1,700 | 30億8857万 | 0% | 36.98 | 2.15 |
| 01/09 | 796 | 796 | 790 | 792 | +0.25% | 2,500 | 30億7692万 | -0.38% | 36.84 | 2.14 |
| 01/05 | 779 | 790 | 776 | 790 | +1.94% | 2,700 | 30億6915万 | -0.75% | 36.74 | 2.14 |
| 01/04 | 771 | 797 | 764 | 775 | +1.97% | 1,900 | 30億1087万 | -2.76% | 36.05 | 2.1 |
| 2023 | ||||||||||
| 12/29 | 763 | 770 | 756 | 760 | -0.39% | 3,200 | 29億5260万 | -4.88% | 39.86 | 2.02 |
| 12/28 | 770 | 770 | 745 | 763 | -0.91% | 6,800 | 29億6425万 | -4.74% | 40.02 | 2.03 |
| 12/27 | 775 | 790 | 770 | 770 | -0.65% | 10,100 | 29億9145万 | -4.11% | 40.39 | 2.04 |
| 12/26 | 790 | 791 | 775 | 775 | -1.9% | 1,200 | 30億1087万 | -3.73% | 40.65 | 2.06 |
| 12/25 | 796 | 796 | 786 | 790 | -0.63% | 2,500 | 30億6915万 | -1.99% | 41.43 | 2.1 |
| 12/22 | 798 | 798 | 793 | 795 | -0.5% | 1,100 | 30億8857万 | -1.61% | 41.7 | 2.11 |
| 12/21 | 796 | 800 | 792 | 799 | -0.13% | 1,000 | 31億411万 | -1.24% | 41.91 | 2.12 |
| 12/20 | 807 | 808 | 789 | 800 | -1.11% | 2,300 | 31億800万 | -1.23% | 41.96 | 2.12 |
| 12/19 | 809 | 809 | 809 | 809 | +1.63% | 200 | 31億4296万 | -0.12% | 42.43 | 2.15 |
| 12/18 | 810 | 814 | 796 | 796 | +0.13% | 1,200 | 30億9246万 | -1.85% | 41.75 | 2.11 |
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 | 2,168 8,670 9/28 | 700 2,801 12/26 | 4,499,600 1,124,900 9/28 | 79億7640万 | 25億7692万 | +10.36% 1/17 | -35.7% 10/29 |
| 2019年 12月期 | 2,150 8,600 6/20 | 736 2,945 1/4 | 755,600 188,900 5/24 | 79億1200万 | 27億940万 | +68.09% 5/24 | -15.57% 2/4 |
| 2020年 12月期 | 1,434 2,868 1/6 | 504 1,007 4/6 | 233,200 116,600 4/30 | 52億7712万 | 18億5731万 | +36.59% 5/25 | -38.19% 3/9 |
| 2021年 12月期 | 5,160 12/14 | 1,039 2,078 2/2 | 210,800 105,400 5/24 | 197億3596万 | 39億664万 | +46.34% 7/2 | -26.2% 1/27 |
| 2022年 12月期 | 4,295 1/13 | 1,050 12/28 | 50,300 12/26 | 164億2751万 | 40億5006万 | +11.75% 7/21 | -25.12% 12/23 |
| 2023年 12月期 | 1,947 2/10 | 745 12/28 | 156,800 2/10 | 75億2554万 | 28億9432万 | +24.11% 2/9 | -19.29% 8/18 |
| 最新 | 920 2024/5/17 | 1,600 | 35億9407万 | -6.22% 981 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 73%（1.73倍）
- 2020/12/30 vs 2019/12/30
- -21%（0.79倍）
- 2021/12/30 vs 2020/12/30
- 258%（3.58倍）
- 2022/12/30 vs 2021/12/30
- -73%（0.27倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/05/17 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
504円（2020/04/06） - 83%（1.83倍）
920円（5/17）