株価チャート
株価
5/17
- 前日 (5/16)
- 783
- 始値
- 784
- 高値
- 797
- 安値
- 749
- 終値 -0.64%
- 778
- 出来高 +22.92%
- 5,900
乖離率
- 株価（5日）
移動平均値 - -1.77%
792 - 株価（25日）
移動平均値 - -4.77%
817 - 出来高（5日）
移動平均値 - -14.49%
6,900
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 | 784 | 797 | 749 | 778 | -0.64% | 5,900 | 14億208万 | -4.77% | 63.66 | 3.38 |
| 05/16 | 790 | 790 | 770 | 783 | -1.51% | 4,800 | 14億1109万 | -4.51% | 64.07 | 3.4 |
| 05/15 | 800 | 800 | 757 | 795 | -0.75% | 15,500 | 14億3271万 | -3.4% | 65.05 | 3.46 |
| 05/14 | 800 | 803 | 791 | 801 | -0.5% | 4,100 | 14億4353万 | -2.79% | 65.55 | 3.48 |
| 05/13 | 804 | 815 | 798 | 805 | -0.62% | 4,200 | 14億5073万 | -2.54% | 65.87 | 3.5 |
| 05/10 | 800 | 812 | 800 | 810 | +2.14% | 7,100 | 14億5974万 | -2.06% | 66.28 | 3.52 |
| 05/09 | 790 | 793 | 785 | 793 | +1.15% | 1,000 | 14億2911万 | -4.34% | 64.89 | 3.45 |
| 05/08 | 797 | 810 | 774 | 784 | -0.25% | 10,900 | 14億1289万 | -5.66% | 64.15 | 3.41 |
| 05/07 | 788 | 818 | 775 | 786 | -3.91% | 28,100 | 14億1649万 | -5.76% | 64.32 | 3.42 |
| 05/02 | 822 | 822 | 818 | 818 | -0.49% | 900 | 14億7416万 | -2.27% | 66.94 | 3.56 |
| 05/01 | 821 | 830 | 821 | 822 | -1.08% | 1,100 | 14億8137万 | -1.91% | 67.26 | 3.57 |
| 04/30 | 829 | 831 | 826 | 831 | +1.59% | 1,900 | 14億9759万 | -1.07% | 68 | 3.61 |
| 04/26 | 815 | 822 | 810 | 818 | +0.12% | 5,700 | 14億7416万 | -2.73% | 66.94 | 3.56 |
| 04/25 | 813 | 822 | 801 | 817 | -0.49% | 9,800 | 14億7236万 | -2.97% | 66.86 | 3.55 |
| 04/24 | 807 | 821 | 807 | 821 | +1.23% | 4,900 | 14億7957万 | -2.61% | 67.18 | 3.57 |
| 04/23 | 807 | 818 | 804 | 811 | -0.49% | 5,400 | 14億6155万 | -3.91% | 66.36 | 3.53 |
| 04/22 | 807 | 818 | 807 | 815 | +0.99% | 2,000 | 14億6876万 | -3.44% | 66.69 | 3.54 |
| 04/19 | 808 | 828 | 805 | 807 | -1.59% | 5,400 | 14億5434万 | -4.38% | 66.04 | 3.51 |
| 04/18 | 822 | 831 | 820 | 820 | -0.73% | 3,600 | 14億7777万 | -2.96% | 67.1 | 3.57 |
| 04/17 | 821 | 827 | 815 | 826 | +1.35% | 3,200 | 14億8858万 | -2.25% | 67.59 | 3.59 |
| 04/16 | 865 | 871 | 814 | 815 | -6.54% | 15,800 | 14億6876万 | -3.44% | 66.69 | 3.54 |
| 04/15 | 861 | 872 | 860 | 872 | +0.46% | 3,000 | 15億7148万 | +3.2% | 71.36 | 3.79 |
| 04/12 | 867 | 868 | 836 | 868 | +0.12% | 2,400 | 15億6427万 | +2.97% | 71.03 | 3.77 |
| 04/11 | 858 | 867 | 846 | 867 | +0.23% | 2,600 | 15億6247万 | +3.09% | 70.95 | 3.77 |
| 04/10 | 859 | 865 | 859 | 865 | +0.7% | 3,600 | 15億5886万 | +3.1% | 70.78 | 3.76 |
| 04/09 | 853 | 859 | 838 | 859 | +0.7% | 3,800 | 15億4805万 | +2.63% | 70.29 | 3.74 |
| 04/08 | 839 | 858 | 827 | 853 | +3.52% | 4,400 | 15億3724万 | +2.16% | 69.8 | 3.71 |
| 04/05 | 835 | 853 | 821 | 824 | -1.79% | 4,100 | 14億8497万 | -1.32% | 67.43 | 3.58 |
| 04/04 | 843 | 855 | 837 | 839 | -0.12% | 3,100 | 15億1201万 | +0.48% | 68.66 | 3.65 |
| 04/03 | 846 | 858 | 840 | 840 | -0.71% | 2,400 | 15億1381万 | +0.6% | 68.74 | 3.65 |
| 04/02 | 854 | 868 | 846 | 846 | -0.82% | 3,900 | 15億2462万 | +1.32% | 69.23 | 3.68 |
| 04/01 | 869 | 870 | 850 | 853 | -0.58% | 3,700 | 15億3724万 | +2.16% | 69.8 | 3.71 |
| 03/29 | 850 | 860 | 842 | 858 | +0.94% | 4,800 | 15億4625万 | +2.88% | 70.21 | 3.73 |
| 03/28 | 850 | 858 | 850 | 850 | -0.47% | 1,800 | 15億3183万 | +1.8% | 69.56 | 3.7 |
| 03/27 | 859 | 859 | 844 | 854 | -0.58% | 2,700 | 15億3904万 | +2.28% | 69.88 | 3.71 |
| 03/26 | 862 | 869 | 850 | 859 | -0.12% | 4,400 | 15億4805万 | +2.87% | 70.29 | 3.74 |
| 03/25 | 858 | 870 | 858 | 860 | +0.23% | 5,100 | 15億4985万 | +3.12% | 70.37 | 3.74 |
| 03/22 | 850 | 860 | 846 | 858 | +1.42% | 5,000 | 15億4625万 | +3.13% | 70.21 | 3.73 |
| 03/21 | 836 | 846 | 832 | 846 | +2.55% | 7,600 | 15億2462万 | +1.68% | 69.23 | 3.68 |
| 03/19 | 816 | 828 | 816 | 825 | +1.6% | 6,400 | 14億8678万 | -0.84% | 67.51 | 3.59 |
| 03/18 | 804 | 823 | 804 | 812 | -0.73% | 2,900 | 14億6335万 | -2.87% | 66.45 | 3.53 |
| 03/15 | 825 | 825 | 810 | 818 | -1.45% | 3,700 | 14億7416万 | -2.73% | 66.94 | 3.56 |
| 03/14 | 834 | 834 | 820 | 830 | +1.34% | 6,600 | 14億9579万 | -1.89% | 67.92 | 3.61 |
| 03/13 | 826 | 826 | 814 | 819 | -0.12% | 900 | 14億7596万 | -3.87% | 67.02 | 3.56 |
| 03/12 | 819 | 825 | 808 | 820 | +0.24% | 3,800 | 14億7777万 | -4.43% | 67.1 | 3.57 |
| 03/11 | 825 | 825 | 816 | 818 | -1.21% | 2,100 | 14億7416万 | -5.43% | 66.94 | 3.56 |
| 03/08 | 830 | 830 | 825 | 828 | +1.6% | 1,100 | 14億9218万 | -4.83% | 67.76 | 3.6 |
| 03/07 | 832 | 832 | 815 | 815 | -1.09% | 4,000 | 14億6876万 | -6.96% | 66.69 | 3.54 |
| 03/06 | 804 | 836 | 804 | 824 | +1.6% | 4,700 | 14億8497万 | -6.68% | 67.43 | 3.58 |
| 03/05 | 820 | 835 | 800 | 811 | -1.7% | 7,700 | 14億6155万 | -8.77% | 66.36 | 3.53 |
| 03/04 | 848 | 848 | 825 | 825 | -1.43% | 6,700 | 14億8678万 | -8.03% | 67.51 | 3.59 |
| 03/01 | 841 | 841 | 825 | 837 | +1.33% | 3,800 | 15億840万 | -7.31% | 68.49 | 3.64 |
| 02/29 | 830 | 843 | 826 | 826 | -1.78% | 5,000 | 14億8858万 | -9.23% | 67.59 | 3.59 |
| 02/28 | 838 | 851 | 830 | 841 | -0.47% | 5,500 | 15億1561万 | -8.09% | 68.82 | 3.66 |
| 02/27 | 840 | 857 | 832 | 845 | +0.12% | 6,700 | 15億2282万 | -8.15% | 69.15 | 3.67 |
| 02/26 | 837 | 844 | 825 | 844 | +0.96% | 5,600 | 15億2102万 | -8.56% | 69.06 | 3.67 |
| 02/22 | 850 | 850 | 831 | 836 | -3.46% | 6,500 | 15億660万 | -9.72% | 68.41 | 3.64 |
| 02/21 | 861 | 866 | 832 | 866 | +1.17% | 12,100 | 15億6067万 | -6.88% | 70.86 | 3.77 |
| 02/20 | 857 | 868 | 854 | 856 | +0.12% | 4,300 | 15億4264万 | -8.55% | 70.05 | 3.72 |
| 02/19 | 866 | 871 | 846 | 855 | +2.27% | 11,200 | 15億4084万 | -9.43% | 69.96 | 3.72 |
| 02/16 | 807 | 844 | 807 | 836 | +3.72% | 14,400 | 15億660万 | -12.18% | 68.41 | 3.64 |
| 02/15 | 820 | 823 | 798 | 806 | -5.62% | 26,700 | 14億5254万 | -15.87% | 65.96 | 3.5 |
| 02/14 | 861 | 862 | 840 | 854 | -0.35% | 13,400 | 15億3904万 | -11.69% | 69.88 | 3.71 |
| 02/13 | 908 | 908 | 855 | 857 | -6.13% | 28,900 | 15億4445万 | -12.01% | 70.13 | 3.73 |
| 02/09 | 953 | 953 | 910 | 913 | -2.87% | 11,900 | 16億4537万 | -7.03% | 74.71 | 3.97 |
| 02/08 | 952 | 952 | 929 | 940 | -1.36% | 19,100 | 16億9403万 | -4.67% | 76.92 | 4.09 |
| 02/07 | 973 | 973 | 953 | 953 | -2.06% | 5,200 | 17億1745万 | -3.15% | 77.98 | 4.14 |
| 02/06 | 973 | 989 | 973 | 973 | 0% | 5,000 | 17億5350万 | -0.82% | 79.62 | 4.23 |
| 02/05 | 982 | 989 | 966 | 973 | -0.92% | 6,900 | 17億5350万 | -0.51% | 79.62 | 4.23 |
| 02/02 | 960 | 984 | 959 | 982 | +3.48% | 10,100 | 17億6972万 | +0.82% | 80.36 | 4.27 |
| 02/01 | 975 | 981 | 940 | 949 | -3.85% | 23,100 | 17億1024万 | -2.06% | 77.66 | 4.13 |
| 01/31 | 996 | 1,033 | 984 | 987 | +0.61% | 20,500 | 17億7873万 | +2.07% | 80.77 | 4.29 |
| 01/30 | 992 | 999 | 981 | 981 | -0.3% | 4,500 | 17億6791万 | +1.76% | 80.28 | 4.27 |
| 01/29 | 1,006 | 1,006 | 980 | 984 | -1.99% | 10,200 | 17億7332万 | +2.39% | 80.52 | 4.28 |
| 01/26 | 976 | 1,005 | 961 | 1,004 | +2.87% | 22,400 | 18億936万 | +4.8% | 82.16 | 4.37 |
| 01/25 | 1,018 | 1,018 | 964 | 976 | -2.89% | 18,600 | 17億5890万 | +2.31% | 79.87 | 4.24 |
| 01/24 | 960 | 1,009 | 960 | 1,005 | +4.69% | 28,200 | 18億1117万 | +5.57% | 82.24 | 4.37 |
| 01/23 | 969 | 983 | 960 | 960 | 0% | 12,100 | 17億3007万 | +1.37% | 78.56 | 4.17 |
| 01/22 | 957 | 975 | 945 | 960 | +3.45% | 17,000 | 17億3007万 | +1.59% | 78.56 | 4.17 |
| 01/19 | 928 | 945 | 907 | 928 | +0.32% | 19,600 | 16億7240万 | -1.59% | 75.94 | 4.04 |
| 01/18 | 951 | 974 | 925 | 925 | -0.22% | 16,500 | 16億6699万 | -1.7% | 75.69 | 4.02 |
| 01/17 | 1,030 | 1,056 | 927 | 927 | -9.12% | 53,600 | 16億7060万 | -1.28% | 75.86 | 4.03 |
| 01/16 | 1,065 | 1,065 | 1,018 | 1,020 | -3.5% | 21,600 | 18億3820万 | +8.86% | 83.47 | 4.44 |
| 01/15 | 1,069 | 1,069 | 1,016 | 1,057 | +1.05% | 31,400 | 19億488万 | +13.41% | 86.49 | 4.6 |
| 01/12 | 1,012 | 1,094 | 1,011 | 1,046 | +4.81% | 113,800 | 18億8505万 | +12.96% | 85.59 | 4.55 |
| 01/11 | 1,010 | 1,037 | 991 | 998 | -1.48% | 31,300 | 17億9855万 | +8.36% | 81.67 | 4.34 |
| 01/10 | 1,029 | 1,047 | 1,013 | 1,013 | -3.43% | 27,700 | 18億2558万 | +10.35% | 82.89 | 4.4 |
| 01/09 | 1,057 | 1,104 | 1,039 | 1,049 | +0.38% | 88,500 | 18億9046万 | +14.64% | 85.84 | 4.56 |
| 01/05 | 999 | 1,130 | 943 | 1,045 | +3.06% | 383,500 | 18億8325万 | +14.96% | 85.51 | 4.54 |
| 01/04 | 873 | 1,030 | 863 | 1,014 | +15.23% | 442,400 | 18億2739万 | +12.17% | 82.98 | 4.41 |
| 2023 | ||||||||||
| 12/29 | 882 | 888 | 879 | 880 | -1.57% | 3,400 | 15億8590万 | -2.22% | - | 3.47 |
| 12/28 | 895 | 899 | 885 | 894 | +1.25% | 3,900 | 16億1113万 | -0.89% | - | 3.52 |
| 12/27 | 904 | 909 | 883 | 883 | -0.45% | 12,600 | 15億9130万 | -2.21% | - | 3.48 |
| 12/26 | 855 | 887 | 855 | 887 | +3.74% | 22,100 | 15億9851万 | -1.99% | - | 3.49 |
| 12/25 | 898 | 898 | 851 | 855 | -4.89% | 18,200 | 15億4084万 | -5.42% | - | 3.37 |
| 12/22 | 898 | 900 | 873 | 899 | +0.11% | 10,300 | 16億2014万 | -0.55% | - | 3.54 |
| 12/21 | 896 | 922 | 888 | 898 | -2.18% | 19,700 | 16億1833万 | -0.44% | - | 3.54 |
| 12/20 | 918 | 922 | 898 | 918 | +0.99% | 9,800 | 16億5438万 | +2.11% | - | 3.61 |
| 12/19 | 928 | 928 | 904 | 909 | -0.76% | 8,400 | 16億3816万 | +1.34% | - | 3.58 |
| 12/18 | 924 | 955 | 895 | 916 | +0.77% | 39,200 | 16億5077万 | +2.35% | - | 3.61 |
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 | 4,430 5/28 | 1,378 4/2 | 1,523,300 3/26 | 76億2580万 | 23億1021万 | +76.37% 5/28 | -21.79% 7/2 |
| 2021年 12月期 | 1,997 2/17 | 1,151 12/28 | 169,400 9/8 | 35億5166万 | 20億6512万 | +31.52% 9/8 | -24.56% 1/28 |
| 2022年 12月期 | 1,688 7/5 | 810 1/28 | 473,800 7/4 | 30億3191万 | 14億5488万 | +42.41% 7/4 | -13.85% 9/27 |
| 2023年 12月期 | 1,910 2/1 | 813 10/31 | 1,957,500 8/29 | 34億3066万 | 14億6515万 | +29.95% 8/29 | -26.5% 10/30 |
| 最新 | 778 2024/5/17 | 5,900 | 14億208万 | -4.77% 817 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/05/17 vs 2023/12/29
- -12%（0.88倍）