株価チャート
株価
5/7
- 前日 (5/2)
- 867
- 始値
- 867
- 高値
- 879
- 安値
- 850
- 終値 +1.38%
- 879
- 出来高 -43.06%
- 4,100
乖離率
- 株価（5日）
移動平均値 - +0.46%
875 - 株価（25日）
移動平均値 - -0.57%
884 - 出来高（5日）
移動平均値 - -26.79%
5,600
2023/12/06～2024/05/07
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 | ||||||||||
| 05/07 | 867 | 879 | 850 | 879 | +1.38% | 4,100 | 22億4531万 | -0.57% | 24.8 | 1.96 |
| 05/02 | 872 | 873 | 844 | 867 | -1.14% | 7,200 | 22億1466万 | -1.7% | 24.46 | 1.93 |
| 05/01 | 884 | 884 | 852 | 877 | -0.23% | 4,100 | 22億4020万 | -0.57% | 24.74 | 1.96 |
| 04/30 | 892 | 892 | 858 | 879 | +0.8% | 4,900 | 22億4531万 | -0.23% | 24.8 | 1.96 |
| 04/26 | 877 | 877 | 847 | 872 | -0.57% | 7,700 | 22億2743万 | -1.13% | 24.6 | 1.95 |
| 04/25 | 894 | 894 | 876 | 877 | -3.31% | 12,900 | 22億4020万 | -0.68% | 24.74 | 1.96 |
| 04/24 | 890 | 909 | 888 | 907 | +0.44% | 12,200 | 23億1684万 | +2.83% | 25.59 | 2.02 |
| 04/23 | 898 | 909 | 883 | 903 | +0.11% | 10,900 | 23億662万 | +2.73% | 25.47 | 2.02 |
| 04/22 | 899 | 902 | 879 | 902 | -0.44% | 7,200 | 23億406万 | +2.97% | 25.45 | 2.01 |
| 04/19 | 850 | 906 | 850 | 906 | +1.34% | 9,800 | 23億1428万 | +3.9% | 25.56 | 2.02 |
| 04/18 | 891 | 900 | 889 | 894 | -0.33% | 1,700 | 22億8363万 | +3.11% | 25.22 | 2 |
| 04/17 | 888 | 910 | 875 | 897 | -0.66% | 16,800 | 22億9129万 | +4.18% | 25.3 | 2 |
| 04/16 | 883 | 908 | 883 | 903 | -0.22% | 15,800 | 23億662万 | +5.37% | 25.47 | 2.02 |
| 04/15 | 883 | 906 | 883 | 905 | -0.66% | 6,800 | 23億1173万 | +6.35% | 25.53 | 2.02 |
| 04/12 | 883 | 913 | 883 | 911 | -0.22% | 19,900 | 23億2705万 | +7.68% | 25.7 | 2.03 |
| 04/11 | 898 | 916 | 879 | 913 | 0% | 15,200 | 23億3216万 | +8.43% | 25.76 | 2.04 |
| 04/10 | 885 | 914 | 885 | 913 | +1.44% | 16,500 | 23億3216万 | +8.95% | 25.76 | 2.04 |
| 04/09 | 885 | 904 | 885 | 900 | +0.56% | 9,200 | 22億9896万 | +7.78% | 25.39 | 2.01 |
| 04/08 | 877 | 895 | 871 | 895 | +1.02% | 8,700 | 22億8618万 | +7.57% | 25.25 | 2 |
| 04/05 | 838 | 887 | 838 | 886 | +3.87% | 11,400 | 22億6319万 | +6.62% | 24.99 | 1.98 |
| 04/04 | 821 | 855 | 821 | 853 | +2.03% | 6,100 | 21億7890万 | +3.02% | 24.06 | 1.9 |
| 04/03 | 849 | 854 | 823 | 836 | -1.53% | 4,600 | 21億3547万 | +1.21% | 23.58 | 1.87 |
| 04/02 | 840 | 857 | 830 | 849 | +0.83% | 4,200 | 21億6868万 | +2.66% | 23.95 | 1.89 |
| 04/01 | 836 | 865 | 833 | 842 | +1.2% | 2,600 | 21億5080万 | +1.81% | 23.75 | 1.88 |
| 03/29 | 831 | 848 | 799 | 832 | +0.12% | 13,600 | 21億2526万 | +0.6% | 23.47 | 1.86 |
| 03/28 | 849 | 858 | 829 | 831 | -3.26% | 6,700 | 21億2270万 | -0.12% | 23.44 | 1.85 |
| 03/27 | 867 | 867 | 840 | 859 | -0.58% | 4,400 | 21億9422万 | +3.12% | 24.23 | 1.92 |
| 03/26 | 889 | 909 | 858 | 864 | -4.64% | 29,000 | 22億700万 | +3.72% | 24.37 | 1.93 |
| 03/25 | 889 | 906 | 884 | 906 | +2.37% | 24,700 | 23億1428万 | +8.76% | 25.56 | 2.02 |
| 03/22 | 880 | 889 | 868 | 885 | +1.72% | 27,500 | 22億6064万 | +6.24% | 24.97 | 1.97 |
| 03/21 | 842 | 870 | 836 | 870 | +4.82% | 25,300 | 22億2232万 | +4.44% | 24.54 | 1.94 |
| 03/19 | 821 | 833 | 816 | 830 | +1.59% | 16,300 | 21億2015万 | -0.95% | 23.41 | 1.85 |
| 03/18 | 805 | 822 | 792 | 817 | +1.87% | 27,700 | 20億8694万 | -2.62% | 23.05 | 1.82 |
| 03/15 | 773 | 806 | 772 | 802 | +3.75% | 21,100 | 20億4862万 | -4.86% | 22.62 | 1.79 |
| 03/14 | 767 | 773 | 759 | 773 | +1.44% | 9,600 | 19億7455万 | -8.84% | 21.81 | 1.72 |
| 03/13 | 783 | 802 | 753 | 762 | -2.68% | 46,400 | 19億4645万 | -10.88% | 21.5 | 1.7 |
| 03/12 | 769 | 788 | 751 | 783 | +2.49% | 18,200 | 20億9万 | -9.27% | 22.09 | 1.75 |
| 03/11 | 772 | 785 | 747 | 764 | -2.43% | 18,600 | 19億5156万 | -12.28% | 21.55 | 1.7 |
| 03/08 | 801 | 808 | 770 | 783 | -2.25% | 8,100 | 20億9万 | -11.22% | 22.09 | 1.75 |
| 03/07 | 830 | 834 | 790 | 801 | -2.32% | 22,900 | 20億4607万 | -9.7% | 22.6 | 1.79 |
| 03/06 | 852 | 865 | 820 | 820 | -1.8% | 41,900 | 20億9460万 | -8.38% | 23.13 | 1.83 |
| 03/05 | 849 | 879 | 835 | 835 | +0.72% | 94,100 | 21億3292万 | -7.63% | 23.56 | 1.86 |
| 03/04 | 839 | 847 | 817 | 829 | -2.81% | 25,300 | 21億1759万 | -8.5% | 23.39 | 1.85 |
| 03/01 | 817 | 856 | 817 | 853 | +4.79% | 74,800 | 21億7890万 | -6.26% | 24.06 | 1.9 |
| 02/29 | 821 | 834 | 801 | 814 | -0.85% | 21,700 | 20億7928万 | -10.25% | 22.96 | 1.82 |
| 02/28 | 835 | 845 | 814 | 821 | -3.41% | 25,900 | 20億9716万 | -8.98% | 23.16 | 1.83 |
| 02/27 | 858 | 870 | 830 | 850 | +0.35% | 37,600 | 21億7124万 | -5.13% | 23.98 | 1.9 |
| 02/26 | 860 | 878 | 841 | 847 | -1.05% | 47,300 | 21億6357万 | -4.72% | 23.89 | 1.89 |
| 02/22 | 925 | 925 | 843 | 856 | -8.45% | 84,900 | 21億8656万 | -2.95% | 24.15 | 1.91 |
| 02/21 | 863 | 939 | 863 | 935 | +7.97% | 141,700 | 23億8836万 | +6.86% | 26.38 | 2.09 |
| 02/20 | 857 | 882 | 850 | 866 | +1.17% | 31,800 | 22億1211万 | +0.23% | 24.43 | 1.93 |
| 02/19 | 884 | 904 | 856 | 856 | -1.5% | 50,300 | 21億8656万 | -0.12% | 24.15 | 1.91 |
| 02/16 | 912 | 912 | 864 | 869 | -3.44% | 29,800 | 22億1977万 | +2.24% | 24.52 | 1.94 |
| 02/15 | 891 | 913 | 870 | 900 | +0.45% | 100,100 | 22億9896万 | +6.89% | 25.39 | 2.01 |
| 02/14 | 1,020 | 1,054 | 893 | 896 | -9.59% | 510,100 | 22億8874万 | +7.56% | 25.28 | 2 |
| 02/13 | 861 | 991 | 836 | 991 | +17.84% | 501,100 | 25億3141万 | +20.27% | 27.96 | 2.21 |
| 02/09 | 912 | 946 | 841 | 841 | -10.15% | 99,300 | 21億4825万 | +3.57% | 23.73 | 1.88 |
| 02/08 | 952 | 1,025 | 912 | 936 | +3.2% | 339,800 | 23億9091万 | +16.13% | 26.41 | 2.09 |
| 02/07 | 950 | 962 | 887 | 907 | -4.63% | 110,600 | 23億1684万 | +14.09% | 25.59 | 2.02 |
| 02/06 | 994 | 1,074 | 950 | 951 | -2.86% | 331,600 | 24億2923万 | +20.99% | 26.83 | 2.12 |
| 02/05 | 1,021 | 1,119 | 979 | 979 | +0.51% | 1,042,700 | 25億75万 | +26.32% | 27.62 | 2.18 |
| 02/02 | 1,030 | 1,060 | 956 | 974 | -7.15% | 433,000 | 24億8798万 | +27.65% | 27.48 | 2.17 |
| 02/01 | 908 | 1,058 | 900 | 1,049 | +15.53% | 1,385,300 | 26億7956万 | +39.68% | 29.59 | 2.34 |
| 01/31 | 960 | 1,009 | 887 | 908 | -8% | 183,000 | 23億1939万 | +23.54% | 25.62 | 2.03 |
| 01/30 | 1,085 | 1,140 | 944 | 987 | -5.37% | 1,152,500 | 25億2119万 | +35.95% | 27.84 | 2.2 |
| 01/29 | 893 | 1,043 | 835 | 1,043 | +16.8% | 665,200 | 26億6423万 | +46.28% | 29.42 | 2.33 |
| 01/26 | 922 | 928 | 857 | 893 | -4.29% | 406,600 | 22億8107万 | +27.94% | 25.19 | 1.99 |
| 01/25 | 797 | 933 | 774 | 933 | +19.16% | 1,205,400 | 23億8325万 | +35.41% | 26.32 | 2.08 |
| 01/24 | 683 | 783 | 683 | 783 | +14.64% | 183,000 | 20億9万 | +15.49% | 22.09 | 1.75 |
| 01/23 | 673 | 683 | 673 | 683 | +0.89% | 6,200 | 17億4465万 | +1.34% | 19.27 | 1.52 |
| 01/22 | 676 | 680 | 673 | 677 | +0.59% | 2,600 | 17億2932万 | +0.59% | 19.1 | 1.51 |
| 01/19 | 670 | 673 | 670 | 673 | -0.15% | 700 | 17億1911万 | 0% | 18.99 | 1.5 |
| 01/18 | 674 | 674 | 674 | 674 | 0% | 200 | 17億2166万 | +0.15% | 19.01 | 1.5 |
| 01/17 | 669 | 676 | 669 | 674 | +0.75% | 2,000 | 17億2166万 | +0.15% | 19.01 | 1.5 |
| 01/16 | 673 | 677 | 663 | 669 | -0.89% | 5,900 | 17億889万 | -0.45% | 18.87 | 1.49 |
| 01/15 | 677 | 677 | 665 | 675 | -0.3% | 2,100 | 17億2422万 | +0.45% | 19.04 | 1.51 |
| 01/12 | 678 | 682 | 677 | 677 | -0.44% | 2,400 | 17億2932万 | +0.74% | 19.1 | 1.51 |
| 01/11 | 686 | 688 | 680 | 680 | 0% | 700 | 17億3699万 | +1.19% | 19.18 | 1.52 |
| 01/10 | 668 | 680 | 668 | 680 | +0.89% | 3,300 | 17億3699万 | +1.34% | 19.18 | 1.52 |
| 01/09 | 689 | 689 | 674 | 674 | -1.32% | 2,300 | 17億2166万 | +0.45% | 19.01 | 1.5 |
| 01/05 | 671 | 683 | 666 | 683 | +1.04% | 4,400 | 17億4465万 | +1.94% | 19.27 | 1.52 |
| 01/04 | 652 | 682 | 650 | 676 | -0.88% | 5,500 | 17億2677万 | +1.05% | 19.07 | 1.51 |
| 2023 | ||||||||||
| 12/29 | 678 | 683 | 674 | 682 | 0% | 2,000 | 17億4210万 | +2.1% | 30.46 | 1.38 |
| 12/28 | 667 | 682 | 667 | 682 | +0.59% | 2,600 | 17億4210万 | +2.25% | 30.46 | 1.38 |
| 12/27 | 667 | 680 | 662 | 678 | +1.8% | 29,500 | 17億3188万 | +1.8% | 30.28 | 1.37 |
| 12/26 | 667 | 667 | 662 | 666 | -0.3% | 20,600 | 17億123万 | +0.15% | 29.74 | 1.34 |
| 12/25 | 672 | 672 | 662 | 668 | +0.15% | 2,200 | 17億633万 | +0.6% | 29.83 | 1.35 |
| 12/22 | 668 | 668 | 661 | 667 | -0.45% | 1,000 | 17億378万 | +0.6% | 29.79 | 1.35 |
| 12/21 | 657 | 670 | 657 | 670 | +0.75% | 1,300 | 17億1144万 | +1.36% | 29.92 | 1.35 |
| 12/20 | 667 | 668 | 658 | 665 | -0.3% | 10,500 | 16億9867万 | +0.76% | 29.7 | 1.34 |
| 12/19 | 663 | 667 | 638 | 667 | +0.3% | 3,300 | 17億378万 | +1.21% | 29.79 | 1.35 |
| 12/18 | 662 | 668 | 662 | 665 | 0% | 1,500 | 16億9867万 | +1.06% | 29.7 | 1.34 |
| 12/15 | 670 | 670 | 665 | 665 | -0.6% | 300 | 16億9867万 | +1.06% | 29.7 | 1.34 |
| 12/14 | 670 | 670 | 667 | 669 | +0.6% | 400 | 17億889万 | +1.83% | 29.88 | 1.35 |
| 12/13 | 669 | 669 | 665 | 665 | -1.19% | 2,100 | 16億9867万 | +1.22% | 29.7 | 1.34 |
| 12/12 | 672 | 673 | 671 | 673 | +0.15% | 1,300 | 17億1911万 | +2.12% | 30.06 | 1.36 |
| 12/11 | 672 | 672 | 664 | 672 | 0% | 1,900 | 17億1655万 | +1.97% | 30.01 | 1.36 |
| 12/08 | 678 | 678 | 665 | 672 | +0.15% | 3,500 | 17億1655万 | +1.82% | 30.01 | 1.36 |
| 12/07 | 668 | 671 | 665 | 671 | +0.3% | 1,900 | 17億1400万 | +1.51% | 29.97 | 1.35 |
| 12/06 | 656 | 670 | 656 | 669 | +0.9% | 3,500 | 17億889万 | +0.9% | 29.88 | 1.35 |
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 | 2,235 12/11 | 1,033 12/25 | 3,245,000 12/11 | 55億1218万 | 25億4768万 | +15.16% 1/25 | -1.35% 2/7 |
| 2019年 12月期 | 1,737 1/24 | 825 11/15 | 589,900 4/18 | 44億3699万 | 21億738万 | +17.57% 7/24 | -21.46% 5/16 |
| 2020年 12月期 | 924 2/28 | 500 3/10 | 1,036,100 2/28 | 23億6026万 | 12億7720万 | +54.36% 2/3 | -29.13% 3/9 |
| 2021年 12月期 | 1,983 2/24 | 590 1/4 | 651,900 1/25 | 50億6537万 | 15億709万 | +71.47% 2/24 | -25.77% 5/17 |
| 2022年 12月期 | 1,075 10/7 | 590 5/16 | 148,800 1/26 | 27億4598万 | 15億709万 | +25.24% 8/17 | -17.79% 5/16 |
| 2023年 12月期 | 1,577 3/8 | 624 11/16 | 272,200 2/13 | 40億2828万 | 15億9394万 | +46.28% 1/29 | -29.3% 11/2 |
| 最新 | 879 2024/5/7 | 4,100 | 22億4531万 | -0.57% 884 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -27%（0.73倍）
- 2020/12/30 vs 2019/12/30
- -32%（0.68倍）
- 2021/12/30 vs 2020/12/30
- 37%（1.37倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- -26%（0.74倍）
- 2024/05/07 vs 2023/12/29
- 29%（1.29倍）
- 過去安値
500円（2020/03/10） - 76%（1.76倍）
879円（5/7）