株価チャート
株価
5/16
- 前日 (5/15)
- 293
- 始値
- 291
- 高値
- 293
- 安値
- 289
- 終値 -1.37%
- 289
- 出来高 +91.53%
- 11,300
乖離率
- 株価（5日）
移動平均値 - -1.03%
292 - 株価（25日）
移動平均値 - -1.7%
294 - 出来高（5日）
移動平均値 - +82.85%
6,180
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 291 | 293 | 289 | 289 | -1.37% | 11,300 | 20億5888万 | -1.7% | 20.64 | 4.31 |
| 05/15 | 295 | 295 | 291 | 293 | 0% | 5,900 | 20億8737万 | -0.34% | 20.92 | 4.37 |
| 05/14 | 291 | 295 | 291 | 293 | 0% | 6,800 | 20億8737万 | -0.34% | 20.92 | 4.37 |
| 05/13 | 292 | 293 | 290 | 293 | +0.34% | 3,600 | 20億8737万 | -0.34% | 20.92 | 4.37 |
| 05/10 | 292 | 292 | 290 | 292 | 0% | 3,300 | 20億8025万 | -1.02% | 20.85 | 4.35 |
| 05/09 | 290 | 292 | 289 | 292 | +0.69% | 11,900 | 20億8025万 | -1.02% | 20.85 | 4.35 |
| 05/08 | 291 | 293 | 290 | 290 | -0.34% | 3,000 | 20億6600万 | -2.03% | 20.71 | 4.32 |
| 05/07 | 290 | 293 | 288 | 291 | +1.39% | 9,900 | 20億7313万 | -2.02% | 20.78 | 4.34 |
| 05/02 | 290 | 292 | 287 | 287 | -1.03% | 7,400 | 20億4463万 | -3.37% | 20.49 | 4.28 |
| 05/01 | 290 | 290 | 288 | 290 | +0.35% | 5,700 | 20億6600万 | -2.68% | 20.71 | 4.32 |
| 04/30 | 294 | 294 | 288 | 289 | +0.35% | 3,800 | 20億5888万 | -3.34% | 20.64 | 4.31 |
| 04/26 | 290 | 293 | 288 | 288 | -0.69% | 23,900 | 20億5175万 | -4% | 20.56 | 4.29 |
| 04/25 | 293 | 294 | 289 | 290 | -1.02% | 11,200 | 20億6600万 | -3.97% | 20.71 | 4.32 |
| 04/24 | 293 | 297 | 293 | 293 | 0% | 13,500 | 20億8737万 | -3.3% | 20.92 | 4.37 |
| 04/23 | 292 | 293 | 291 | 293 | +1.03% | 4,000 | 20億8737万 | -3.62% | 20.92 | 4.37 |
| 04/22 | 293 | 293 | 288 | 290 | 0% | 3,400 | 20億6600万 | -4.61% | 20.71 | 4.32 |
| 04/19 | 292 | 293 | 287 | 290 | -1.69% | 20,800 | 20億6600万 | -4.92% | 20.71 | 4.32 |
| 04/18 | 295 | 297 | 294 | 295 | 0% | 8,900 | 21億162万 | -3.59% | 21.06 | 4.4 |
| 04/17 | 297 | 299 | 295 | 295 | -1.01% | 6,700 | 21億162万 | -3.91% | 21.06 | 4.4 |
| 04/16 | 300 | 300 | 298 | 298 | -1% | 4,900 | 21億2299万 | -3.25% | 21.28 | 4.44 |
| 04/15 | 304 | 305 | 300 | 301 | -0.99% | 13,100 | 21億4437万 | -2.59% | 21.49 | 4.49 |
| 04/12 | 309 | 309 | 304 | 304 | 0% | 6,300 | 21億6574万 | -1.62% | 21.71 | 4.53 |
| 04/11 | 303 | 305 | 303 | 304 | 0% | 3,000 | 21億6574万 | -1.94% | 21.71 | 4.53 |
| 04/10 | 301 | 308 | 301 | 304 | +1.67% | 16,300 | 21億6574万 | -2.25% | 21.71 | 4.53 |
| 04/09 | 299 | 302 | 297 | 299 | 0% | 4,400 | 21億3012万 | -4.17% | 21.35 | 4.46 |
| 04/08 | 297 | 299 | 296 | 299 | +1.7% | 9,900 | 21億3012万 | -4.17% | 21.35 | 4.46 |
| 04/05 | 296 | 297 | 293 | 294 | -1.34% | 7,500 | 20億9450万 | -6.07% | 20.99 | 4.38 |
| 04/04 | 300 | 303 | 297 | 298 | -0.67% | 13,500 | 21億2299万 | -5.1% | 21.28 | 4.44 |
| 04/03 | 300 | 303 | 300 | 300 | -0.66% | 5,400 | 21億3724万 | -4.76% | 21.42 | 4.47 |
| 04/02 | 308 | 310 | 300 | 302 | -2.58% | 41,400 | 21億5149万 | -4.43% | 21.56 | 4.5 |
| 04/01 | 315 | 315 | 308 | 310 | -0.96% | 18,200 | 22億848万 | -2.21% | 22.14 | 4.62 |
| 03/29 | 310 | 313 | 310 | 313 | +0.64% | 6,300 | 22億2986万 | -1.57% | 22.35 | 4.67 |
| 03/28 | 312 | 312 | 310 | 311 | 0% | 9,000 | 22億1561万 | -2.2% | 22.21 | 4.64 |
| 03/27 | 317 | 317 | 310 | 311 | -0.32% | 28,800 | 22億1561万 | -2.2% | 22.21 | 4.64 |
| 03/26 | 324 | 324 | 312 | 312 | -0.95% | 21,200 | 22億2273万 | -1.89% | 22.28 | 4.65 |
| 03/25 | 316 | 323 | 313 | 315 | -1.56% | 18,100 | 22億4411万 | -0.94% | 22.49 | 4.7 |
| 03/22 | 319 | 320 | 310 | 320 | +0.31% | 27,700 | 22億7973万 | +0.63% | 22.85 | 4.77 |
| 03/21 | 316 | 319 | 313 | 319 | +1.92% | 7,500 | 22億7260万 | +0.31% | 22.78 | 4.76 |
| 03/19 | 313 | 316 | 311 | 313 | +0.32% | 7,900 | 22億2986万 | -1.57% | 22.35 | 4.67 |
| 03/18 | 311 | 315 | 310 | 312 | +0.65% | 13,100 | 22億2273万 | -1.89% | 22.28 | 4.65 |
| 03/15 | 313 | 314 | 308 | 310 | -1.59% | 14,900 | 22億848万 | -2.52% | 22.14 | 4.62 |
| 03/14 | 316 | 318 | 315 | 315 | -0.32% | 2,300 | 22億4411万 | -1.25% | 22.49 | 4.7 |
| 03/13 | 318 | 320 | 314 | 316 | -0.63% | 6,000 | 22億5123万 | -0.94% | 22.56 | 4.71 |
| 03/12 | 315 | 321 | 311 | 318 | +0.95% | 12,300 | 22億6548万 | -0.63% | 22.71 | 4.74 |
| 03/11 | 320 | 320 | 313 | 315 | -1.56% | 10,900 | 22億4411万 | -1.87% | 22.49 | 4.7 |
| 03/08 | 315 | 323 | 315 | 320 | +0.95% | 24,900 | 22億7973万 | -0.62% | 22.85 | 4.77 |
| 03/07 | 331 | 331 | 317 | 317 | -4.23% | 36,200 | 22億5835万 | -2.46% | 22.64 | 4.73 |
| 03/06 | 329 | 333 | 320 | 331 | +1.85% | 82,100 | 23億5809万 | +2.16% | 23.63 | 4.93 |
| 03/05 | 317 | 380 | 311 | 325 | +3.5% | 582,500 | 23億1535万 | +0.62% | 23.21 | 4.84 |
| 03/04 | 310 | 319 | 309 | 314 | +0.64% | 30,500 | 22億3698万 | -2.18% | 22.42 | 4.68 |
| 03/01 | 323 | 324 | 310 | 312 | -2.8% | 48,200 | 22億2273万 | -2.8% | 22.28 | 4.65 |
| 02/29 | 326 | 330 | 319 | 321 | -3.02% | 40,800 | 22億8685万 | +0.31% | 22.92 | 4.79 |
| 02/28 | 325 | 335 | 322 | 331 | +2.16% | 45,600 | 23億5809万 | +4.09% | 23.63 | 4.93 |
| 02/27 | 326 | 326 | 315 | 324 | -0.61% | 35,500 | 23億822万 | +2.21% | 23.14 | 4.83 |
| 02/26 | 316 | 328 | 315 | 326 | +2.52% | 31,100 | 23億2247万 | +3.49% | 23.28 | 4.86 |
| 02/22 | 316 | 318 | 311 | 318 | +0.95% | 30,700 | 22億6548万 | +1.6% | 22.71 | 4.74 |
| 02/21 | 321 | 322 | 313 | 315 | -2.17% | 21,600 | 22億4411万 | +0.96% | 22.49 | 4.7 |
| 02/20 | 321 | 322 | 315 | 322 | +0.94% | 37,600 | 22億9397万 | +3.87% | 22.99 | 4.8 |
| 02/19 | 308 | 324 | 306 | 319 | +3.91% | 56,500 | 22億7260万 | +3.24% | 22.78 | 4.76 |
| 02/16 | 304 | 316 | 302 | 307 | +0.99% | 52,900 | 21億8711万 | 0% | 21.92 | 4.58 |
| 02/15 | 317 | 323 | 304 | 304 | -6.17% | 75,900 | 21億6574万 | -0.98% | 21.71 | 4.53 |
| 02/14 | 310 | 326 | 307 | 324 | +2.53% | 103,800 | 23億822万 | +5.88% | 23.14 | 4.83 |
| 02/13 | 315 | 317 | 307 | 316 | -0.32% | 64,100 | 22億5123万 | +3.61% | 22.56 | 4.71 |
| 02/09 | 318 | 330 | 315 | 317 | -1.55% | 70,100 | 22億5835万 | +3.93% | 22.64 | 4.73 |
| 02/08 | 311 | 325 | 307 | 322 | +2.55% | 138,400 | 22億9397万 | +5.92% | 22.99 | 4.8 |
| 02/07 | 318 | 328 | 311 | 314 | -2.48% | 209,500 | 22億3698万 | +3.63% | 22.42 | 4.68 |
| 02/06 | 348 | 355 | 322 | 322 | -4.45% | 381,400 | 22億9397万 | +6.27% | 22.99 | 4.8 |
| 02/05 | 363 | 365 | 332 | 337 | -7.16% | 731,500 | 24億84万 | +11.59% | 24.06 | 5.02 |
| 02/02 | 345 | 395 | 345 | 363 | +7.4% | 3,868,900 | 25億8607万 | +21.4% | 25.92 | 5.41 |
| 02/01 | 385 | 386 | 334 | 338 | -9.87% | 1,196,100 | 24億796万 | +14.19% | 24.13 | 5.04 |
| 01/31 | 302 | 375 | 301 | 375 | +27.12% | 1,407,400 | 26億7156万 | +27.99% | 26.78 | 5.59 |
| 01/30 | 303 | 303 | 295 | 295 | -2.32% | 46,700 | 21億162万 | +1.72% | 21.06 | 4.4 |
| 01/29 | 297 | 302 | 296 | 302 | +1.68% | 16,200 | 21億5149万 | +4.14% | 21.56 | 4.5 |
| 01/26 | 290 | 302 | 290 | 297 | +1.02% | 14,800 | 21億1587万 | +2.41% | 21.21 | 4.43 |
| 01/25 | 288 | 296 | 287 | 294 | +1.38% | 19,400 | 20億9450万 | +1.38% | 20.99 | 4.38 |
| 01/24 | 292 | 292 | 288 | 290 | +0.69% | 4,500 | 20億6600万 | 0% | 20.71 | 4.32 |
| 01/23 | 293 | 296 | 288 | 288 | -1.37% | 15,100 | 20億5175万 | -1.03% | 20.56 | 4.29 |
| 01/22 | 280 | 294 | 280 | 292 | +4.29% | 23,800 | 20億8025万 | +0.34% | 20.85 | 4.35 |
| 01/19 | 277 | 284 | 277 | 280 | +1.08% | 15,400 | 19億9476万 | -3.78% | 19.99 | 4.17 |
| 01/18 | 277 | 278 | 276 | 277 | -0.72% | 5,400 | 19億7339万 | -5.14% | 19.78 | 4.13 |
| 01/17 | 284 | 285 | 276 | 279 | -1.06% | 26,900 | 19億8764万 | -4.45% | 19.92 | 4.16 |
| 01/16 | 286 | 287 | 282 | 282 | -2.08% | 8,700 | 20億901万 | -3.75% | 20.14 | 4.2 |
| 01/15 | 281 | 289 | 278 | 288 | +2.49% | 28,700 | 20億5175万 | -2.04% | 20.56 | 4.29 |
| 01/12 | 289 | 290 | 280 | 281 | -2.77% | 28,800 | 20億188万 | -4.75% | 20.06 | 4.19 |
| 01/11 | 297 | 298 | 288 | 289 | -2.69% | 38,500 | 20億5888万 | -2.69% | 20.64 | 4.31 |
| 01/10 | 299 | 299 | 295 | 297 | -0.67% | 14,100 | 21億1587万 | -0.34% | 21.21 | 4.43 |
| 01/09 | 298 | 301 | 295 | 299 | +1.01% | 24,100 | 21億3012万 | 0% | 21.35 | 4.46 |
| 01/05 | 296 | 306 | 294 | 296 | -1.99% | 34,300 | 21億875万 | -1.33% | 21.14 | 4.41 |
| 01/04 | 309 | 309 | 295 | 302 | -0.98% | 24,200 | 21億5149万 | +0.33% | 21.56 | 4.5 |
| 2023 | ||||||||||
| 12/29 | 302 | 305 | 291 | 305 | +0.33% | 96,200 | 21億7286万 | +1.33% | - | 3.98 |
| 12/28 | 290 | 320 | 289 | 304 | +3.05% | 289,400 | 21億6574万 | +0.66% | - | 3.96 |
| 12/27 | 270 | 295 | 270 | 295 | +8.46% | 61,500 | 21億162万 | -2.64% | - | 3.85 |
| 12/26 | 272 | 279 | 272 | 272 | -0.73% | 91,500 | 19億3777万 | -10.82% | - | 3.55 |
| 12/25 | 281 | 284 | 271 | 274 | -2.84% | 58,000 | 19億5201万 | -10.46% | - | 3.57 |
| 12/22 | 293 | 293 | 280 | 282 | -4.41% | 33,000 | 20億901万 | -8.44% | - | 3.68 |
| 12/21 | 305 | 306 | 293 | 295 | -1.67% | 53,700 | 21億162万 | -4.53% | - | 3.85 |
| 12/20 | 298 | 304 | 296 | 300 | +0.67% | 33,800 | 21億3724万 | -3.23% | - | 3.91 |
| 12/19 | 293 | 298 | 290 | 298 | +0.68% | 14,700 | 21億2299万 | -5.1% | - | 3.89 |
| 12/18 | 297 | 299 | 291 | 296 | -1.33% | 13,500 | 21億875万 | -6.92% | - | 3.86 |
| 12/15 | 298 | 303 | 295 | 300 | +0.67% | 11,200 | 21億3724万 | -6.83% | - | 3.91 |
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 | 3,070 6,140 12/14 | 1,690 3,380 12/25 | 2,116,200 1,058,100 12/14 | 213億7849万 | 117億6861万 | +14.72% 1/25 | -4.41% 2/1 |
| 2019年 12月期 | 2,635 5,270 1/24 | 1,053 2,105 8/6 | 363,000 181,500 2/21 | 186億4188万 | 74億6399万 | +22.59% 12/26 | -24.61% 2/19 |
| 2020年 12月期 | 2,857 10/7 | 882 4/3 | 1,013,000 5/28 | 203億1806万 | 62億6812万 | +40.97% 5/7 | -31.89% 2/28 |
| 2021年 12月期 | 2,254 1/4 | 593 12/2 | 337,600 5/17 | 160億3405万 | 42億2045万 | +3.32% 11/16 | -29.05% 5/17 |
| 2022年 12月期 | 1,423 4/11 | 475 2/24 | 12,074,200 4/8 | 101億2823万 | 33億8082万 | +100.35% 4/8 | -17.17% 12/29 |
| 2023年 12月期 | 764 3/30 | 270 12/27 | 2,308,000 3/30 | 54億3888万 | 19億2352万 | +27.81% 1/31 | -22.74% 11/17 |
| 最新 | 289 2024/5/16 | 11,300 | 20億5888万 | -1.7% 294 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -23%（0.77倍）
- 2020/12/30 vs 2019/12/30
- 38%（1.38倍）
- 2021/12/30 vs 2020/12/30
- -73%（0.27倍）
- 2022/12/30 vs 2021/12/30
- -10%（0.9倍）
- 2023/12/29 vs 2022/12/30
- -45%（0.55倍）
- 2024/05/16 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
270円（2023/12/27） - 7%（1.07倍）
289円（5/16）