株価チャート
株価
5/17
- 前日 (5/16)
- 683
- 始値
- 680
- 高値
- 680
- 安値
- 650
- 終値 -4.54%
- 652
- 出来高 +40.63%
- 4,500
乖離率
- 株価（5日）
移動平均値 - -6.46%
697 - 株価（25日）
移動平均値 - -12.01%
741 - 出来高（5日）
移動平均値 - -18.18%
5,500
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 | 680 | 680 | 650 | 652 | -4.54% | 4,500 | 39億6911万 | -12.01% | 26.29 | 1.02 |
| 05/16 | 701 | 701 | 680 | 683 | -1.16% | 3,200 | 41億5783万 | -8.57% | 27.54 | 1.07 |
| 05/15 | 739 | 739 | 691 | 691 | -5.86% | 13,200 | 42億653万 | -7.5% | 27.86 | 1.08 |
| 05/14 | 729 | 749 | 728 | 734 | +0.96% | 1,400 | 44億6830万 | -2.13% | 29.59 | 1.15 |
| 05/13 | 734 | 734 | 719 | 727 | -1.09% | 5,200 | 44億2568万 | -3.2% | 29.31 | 1.14 |
| 05/10 | 731 | 739 | 723 | 735 | -1.47% | 2,700 | 44億7438万 | -2.52% | 29.63 | 1.15 |
| 05/09 | 750 | 750 | 728 | 746 | -1.06% | 1,100 | 45億4135万 | -1.58% | 30.08 | 1.17 |
| 05/08 | 720 | 754 | 700 | 754 | +2.59% | 16,300 | 45億9005万 | -1.18% | 30.4 | 1.18 |
| 05/07 | 750 | 758 | 730 | 735 | -4.42% | 7,000 | 44億7438万 | -4.3% | 29.63 | 1.15 |
| 05/02 | 766 | 783 | 754 | 769 | -0.26% | 6,300 | 46億8136万 | -0.77% | 31 | 1.2 |
| 05/01 | 769 | 771 | 755 | 771 | +2.25% | 3,000 | 46億9354万 | -1.15% | 31.08 | 1.21 |
| 04/30 | 776 | 776 | 738 | 754 | -1.18% | 5,700 | 45億7979万 | -4.07% | 30.4 | 1.18 |
| 04/26 | 758 | 763 | 731 | 763 | +0.66% | 5,300 | 46億3446万 | -3.78% | 30.76 | 1.19 |
| 04/25 | 713 | 794 | 713 | 758 | +5.28% | 17,600 | 46億409万 | -5.13% | 30.56 | 1.19 |
| 04/24 | 745 | 748 | 720 | 720 | -3.61% | 6,900 | 43億7328万 | -10.67% | 29.03 | 1.13 |
| 04/23 | 720 | 749 | 710 | 747 | +2.33% | 5,700 | 45億3727万 | -8.23% | 30.12 | 1.17 |
| 04/22 | 720 | 735 | 710 | 730 | +0.97% | 4,800 | 44億3402万 | -10.87% | 29.43 | 1.14 |
| 04/19 | 723 | 734 | 695 | 723 | -0.69% | 5,700 | 43億9150万 | -12.26% | 29.15 | 1.13 |
| 04/18 | 734 | 749 | 725 | 728 | -0.82% | 8,800 | 44億2187万 | -12.08% | 29.35 | 1.14 |
| 04/17 | 709 | 748 | 705 | 734 | +6.38% | 8,800 | 44億5831万 | -11.67% | 29.59 | 1.15 |
| 04/16 | 653 | 732 | 653 | 690 | -8.37% | 38,000 | 41億9106万 | -17.37% | 27.82 | 1.08 |
| 04/15 | 781 | 781 | 735 | 753 | -4.44% | 19,600 | 45億7372万 | -10.36% | 30.36 | 1.18 |
| 04/12 | 822 | 822 | 771 | 788 | -4.14% | 13,400 | 47億8631万 | -6.64% | 31.77 | 1.23 |
| 04/11 | 803 | 822 | 791 | 822 | +1.36% | 11,400 | 49億9282万 | -2.84% | 33.14 | 1.29 |
| 04/10 | 799 | 823 | 773 | 811 | +1.5% | 53,800 | 49億2601万 | -4.36% | 32.7 | 1.27 |
| 04/09 | 692 | 799 | 692 | 799 | +14.31% | 67,400 | 48億5312万 | -6% | 32.21 | 1.25 |
| 04/08 | 750 | 750 | 690 | 699 | -6.8% | 16,300 | 42億4572万 | -18.05% | 28.18 | 1.09 |
| 04/05 | 771 | 771 | 709 | 750 | -3.85% | 17,600 | 45億5550万 | -12.79% | 30.24 | 1.17 |
| 04/04 | 802 | 802 | 767 | 780 | -2.74% | 2,400 | 47億3772万 | -9.72% | 31.45 | 1.22 |
| 04/03 | 828 | 828 | 799 | 802 | -3.14% | 5,100 | 48億7134万 | -7.39% | 32.33 | 1.26 |
| 04/02 | 872 | 872 | 828 | 828 | -5.05% | 4,400 | 50億2927万 | -4.61% | 33.38 | 1.3 |
| 04/01 | 882 | 885 | 868 | 872 | -1.13% | 1,000 | 52億9652万 | +0.35% | 35.15 | 1.37 |
| 03/29 | 900 | 903 | 850 | 882 | -2% | 10,300 | 53億5726万 | +1.85% | 35.56 | 1.38 |
| 03/28 | 911 | 918 | 899 | 900 | +0.11% | 2,000 | 54億6660万 | +4.29% | 36.28 | 1.41 |
| 03/27 | 918 | 918 | 895 | 899 | -2.18% | 6,800 | 54億6052万 | +4.66% | 36.24 | 1.4 |
| 03/26 | 917 | 920 | 910 | 919 | +0.11% | 4,100 | 55億8200万 | +7.36% | 37.05 | 1.44 |
| 03/25 | 929 | 929 | 899 | 918 | -1.29% | 10,700 | 55億7593万 | +7.87% | 37.01 | 1.43 |
| 03/22 | 922 | 932 | 907 | 930 | +0.76% | 6,500 | 56億4882万 | +10.06% | 37.49 | 1.45 |
| 03/21 | 935 | 946 | 910 | 923 | -1.28% | 16,100 | 56億630万 | +9.49% | 37.21 | 1.44 |
| 03/19 | 879 | 936 | 867 | 935 | +7.84% | 35,800 | 56億7919万 | +10.78% | 37.69 | 1.46 |
| 03/18 | 855 | 877 | 845 | 867 | +1.76% | 13,300 | 52億6615万 | +2.85% | 34.95 | 1.35 |
| 03/15 | 817 | 864 | 814 | 852 | +5.06% | 25,400 | 51億7504万 | +0.95% | 34.35 | 1.33 |
| 03/14 | 825 | 847 | 806 | 811 | -1.22% | 12,000 | 49億2601万 | -4.25% | 32.7 | 1.27 |
| 03/13 | 830 | 842 | 811 | 821 | -0.48% | 8,000 | 49億8675万 | -3.41% | 33.1 | 1.28 |
| 03/12 | 822 | 825 | 800 | 825 | -0.12% | 12,500 | 50億1105万 | -2.83% | 33.26 | 1.29 |
| 03/11 | 831 | 857 | 822 | 826 | -2.36% | 10,700 | 50億1712万 | -2.59% | 33.3 | 1.29 |
| 03/08 | 840 | 856 | 820 | 846 | +0.95% | 9,100 | 51億3860万 | +0.12% | 34.11 | 1.32 |
| 03/07 | 866 | 866 | 820 | 838 | -3.57% | 16,700 | 50億9001万 | -0.36% | 33.78 | 1.31 |
| 03/06 | 869 | 885 | 854 | 869 | -0.11% | 12,400 | 52億7830万 | +3.82% | 35.03 | 1.36 |
| 03/05 | 855 | 872 | 843 | 870 | +1.75% | 10,100 | 52億8438万 | +4.57% | 35.07 | 1.36 |
| 03/04 | 890 | 892 | 849 | 855 | -2.62% | 20,200 | 51億9327万 | +3.39% | 34.47 | 1.34 |
| 03/01 | 850 | 878 | 850 | 878 | +3.29% | 10,500 | 53億3297万 | +6.68% | 35.4 | 1.37 |
| 02/29 | 858 | 865 | 846 | 850 | +0.95% | 7,200 | 51億6290万 | +4.42% | 34.27 | 1.33 |
| 02/28 | 861 | 872 | 842 | 842 | -1.52% | 13,200 | 51億1430万 | +4.6% | 33.95 | 1.32 |
| 02/27 | 843 | 862 | 829 | 855 | +2.76% | 14,300 | 51億9327万 | +7.55% | 34.47 | 1.34 |
| 02/26 | 801 | 840 | 790 | 832 | +4.13% | 31,800 | 50億5356万 | +6.12% | 33.54 | 1.3 |
| 02/22 | 809 | 811 | 791 | 799 | -1.36% | 20,100 | 48億5312万 | +3.1% | 32.21 | 1.25 |
| 02/21 | 810 | 820 | 807 | 810 | -0.61% | 6,800 | 49億1994万 | +5.61% | 32.66 | 1.27 |
| 02/20 | 817 | 838 | 801 | 815 | +1.62% | 16,800 | 49億5031万 | +7.24% | 32.86 | 1.27 |
| 02/19 | 810 | 830 | 791 | 802 | -1.35% | 21,500 | 48億7134万 | +6.65% | 32.33 | 1.25 |
| 02/16 | 751 | 824 | 745 | 813 | +7.68% | 28,200 | 49億3816万 | +9.27% | 32.78 | 1.27 |
| 02/15 | 788 | 812 | 743 | 755 | -15.45% | 97,600 | 45億8587万 | +2.72% | 30.44 | 1.18 |
| 02/14 | 952 | 952 | 893 | 893 | -5% | 31,400 | 54億2408万 | +22.5% | 36 | 1.39 |
| 02/13 | 910 | 955 | 910 | 940 | +4.56% | 58,500 | 57億956万 | +31.1% | 37.9 | 1.47 |
| 02/09 | 891 | 904 | 866 | 899 | -0.11% | 44,700 | 54億6052万 | +28.25% | 36.24 | 1.4 |
| 02/08 | 930 | 949 | 891 | 900 | -2.07% | 72,900 | 54億6660万 | +31% | 36.28 | 1.41 |
| 02/07 | 895 | 931 | 895 | 919 | +3.72% | 51,000 | 55億8200万 | +36.55% | 37.05 | 1.44 |
| 02/06 | 820 | 894 | 820 | 886 | +8.31% | 56,600 | 53億8156万 | +34.65% | 35.72 | 1.38 |
| 02/05 | 817 | 818 | 795 | 818 | +4.47% | 13,400 | 49億6853万 | +27.22% | 32.98 | 1.28 |
| 02/02 | 771 | 816 | 768 | 783 | +4.4% | 29,800 | 47億5594万 | +24.29% | 31.57 | 1.22 |
| 02/01 | 750 | 797 | 741 | 750 | -0.4% | 33,500 | 45億5550万 | +21.16% | 30.24 | 1.17 |
| 01/31 | 740 | 755 | 715 | 753 | +3.29% | 15,200 | 45億7372万 | +23.44% | 30.36 | 1.18 |
| 01/30 | 740 | 756 | 722 | 729 | -2.8% | 25,800 | 44億2794万 | +21.1% | 29.39 | 1.14 |
| 01/29 | 771 | 862 | 743 | 750 | -0.79% | 236,200 | 45億5550万 | +26.26% | 30.24 | 1.17 |
| 01/26 | 730 | 797 | 719 | 756 | +0.8% | 120,200 | 45億9194万 | +28.79% | 30.48 | 1.18 |
| 01/25 | 674 | 750 | 674 | 750 | +15.38% | 159,000 | 45億5550万 | +29.76% | 30.24 | 1.17 |
| 01/24 | 614 | 681 | 614 | 650 | +5.86% | 24,800 | 39億4810万 | +13.84% | 26.2 | 1.02 |
| 01/23 | 599 | 641 | 599 | 614 | +2.85% | 10,100 | 37億2943万 | +8.1% | 24.75 | 0.96 |
| 01/22 | 602 | 602 | 591 | 597 | -0.17% | 2,400 | 36億2617万 | +5.11% | 24.07 | 0.93 |
| 01/19 | 583 | 598 | 580 | 598 | -0.83% | 5,200 | 36億3225万 | +5.28% | 24.11 | 0.93 |
| 01/18 | 582 | 603 | 582 | 603 | +0.17% | 3,400 | 36億6262万 | +6.16% | 24.31 | 0.94 |
| 01/17 | 607 | 617 | 594 | 602 | -2.43% | 4,800 | 36億5654万 | +5.8% | 24.27 | 0.94 |
| 01/16 | 628 | 629 | 608 | 617 | -0.16% | 10,000 | 37億4765万 | +8.25% | 24.87 | 0.96 |
| 01/15 | 609 | 677 | 591 | 618 | +1.98% | 30,500 | 37億5373万 | +8.42% | 24.91 | 0.97 |
| 01/12 | 590 | 606 | 589 | 606 | +2.71% | 10,400 | 36億8084万 | +6.32% | 24.43 | 0.95 |
| 01/11 | 600 | 615 | 584 | 590 | -1.67% | 6,700 | 35億8366万 | +3.33% | 23.79 | 0.92 |
| 01/10 | 593 | 618 | 593 | 600 | +1.35% | 24,800 | 36億4440万 | +4.9% | 24.19 | 0.94 |
| 01/09 | 561 | 605 | 551 | 592 | +8.42% | 30,300 | 35億9580万 | +3.14% | 23.87 | 0.92 |
| 01/05 | 550 | 555 | 535 | 546 | -1.8% | 10,800 | 33億1640万 | -5.04% | 22.01 | 0.85 |
| 01/04 | 552 | 565 | 534 | 556 | +2.39% | 6,100 | 33億7714万 | -3.81% | 22.42 | 0.87 |
| 2023 | ||||||||||
| 12/29 | 564 | 564 | 534 | 543 | -1.99% | 19,900 | 32億9818万 | -6.54% | 17.28 | 0.85 |
| 12/28 | 497 | 569 | 497 | 554 | +12.37% | 51,900 | 33億6499万 | -5.14% | 17.63 | 0.87 |
| 12/27 | 489 | 501 | 485 | 493 | +0.82% | 27,500 | 29億9448万 | -16.01% | 15.69 | 0.78 |
| 12/26 | 510 | 511 | 483 | 489 | -4.86% | 35,400 | 29億7018万 | -17.4% | 15.56 | 0.77 |
| 12/25 | 512 | 534 | 512 | 514 | -2.65% | 18,100 | 31億2203万 | -14.05% | 16.36 | 0.81 |
| 12/22 | 542 | 542 | 525 | 528 | -3.83% | 20,300 | 32億707万 | -12.29% | 16.8 | 0.83 |
| 12/21 | 545 | 555 | 541 | 549 | +0.73% | 11,100 | 33億3462万 | -9.26% | 17.47 | 0.86 |
| 12/20 | 550 | 559 | 541 | 545 | -1.62% | 18,300 | 33億1033万 | -10.36% | 17.34 | 0.86 |
| 12/19 | 541 | 555 | 541 | 554 | +0.54% | 11,600 | 33億6499万 | -9.33% | 17.63 | 0.87 |
| 12/18 | 570 | 570 | 550 | 551 | -3.33% | 24,300 | 33億4677万 | -10.41% | 17.53 | 0.87 |
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 | |
| 2022年 12月期 | 2,275 10/7 | 1,162 12/26 | 3,552,600 10/7 | 138億1835万 | 70億5798万 | +7.5% 11/14 | -16.73% 12/21 |
| 2023年 12月期 | 1,415 1/16 | 483 12/26 | 267,000 2/15 | 85億9471万 | 29億3374万 | +36.54% 2/7 | -30.97% 8/16 |
| 最新 | 652 2024/5/17 | 4,500 | 39億6911万 | -12.01% 741 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -56%（0.44倍）
- 2024/05/17 vs 2023/12/29
- 20%（1.2倍）
- 過去安値
483円（2023/12/26） - 35%（1.35倍）
652円（5/17）