株価チャート
株価
5/17
- 前日 (5/16)
- 1,323
- 始値
- 1,327
- 高値
- 1,356
- 安値
- 1,322
- 終値 +1.51%
- 1,343
- 出来高 +9%
- 32,700
乖離率
- 株価（5日）
移動平均値 - -0.3%
1,347 - 株価（25日）
移動平均値 - +4.11%
1,290 - 出来高（5日）
移動平均値 - -48.18%
63,100
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 | 1,327 | 1,356 | 1,322 | 1,343 | +1.51% | 32,700 | 136億6811万 | +4.11% | 14.84 | 1.63 |
| 05/16 | 1,351 | 1,369 | 1,320 | 1,323 | -2.07% | 30,000 | 134億6456万 | +2.8% | 14.62 | 1.61 |
| 05/15 | 1,390 | 1,430 | 1,348 | 1,351 | -1.82% | 59,200 | 137億4953万 | +5.22% | 14.93 | 1.64 |
| 05/14 | 1,339 | 1,385 | 1,320 | 1,376 | +2.69% | 79,900 | 140億396万 | +7.58% | 15.21 | 1.67 |
| 05/13 | 1,300 | 1,363 | 1,300 | 1,340 | +3.08% | 113,700 | 136億3758万 | +5.1% | 14.81 | 1.63 |
| 05/10 | 1,307 | 1,307 | 1,282 | 1,300 | -0.61% | 41,000 | 132億3049万 | +2.12% | 14.37 | 1.58 |
| 05/09 | 1,285 | 1,315 | 1,273 | 1,308 | +2.03% | 34,000 | 133億1190万 | +2.75% | 14.46 | 1.59 |
| 05/08 | 1,291 | 1,325 | 1,282 | 1,282 | -1% | 37,300 | 130億4729万 | +0.71% | 14.17 | 1.56 |
| 05/07 | 1,246 | 1,303 | 1,246 | 1,295 | +4.69% | 40,900 | 131億7960万 | +1.41% | 14.31 | 1.58 |
| 05/02 | 1,269 | 1,269 | 1,227 | 1,237 | -1.9% | 33,500 | 125億8932万 | -3.21% | 13.67 | 1.5 |
| 05/01 | 1,257 | 1,263 | 1,243 | 1,261 | +1.12% | 14,300 | 128億3357万 | -2.02% | 13.94 | 1.53 |
| 04/30 | 1,252 | 1,260 | 1,239 | 1,247 | -0.4% | 23,900 | 126億9109万 | -4% | 13.78 | 1.52 |
| 04/26 | 1,234 | 1,263 | 1,226 | 1,252 | +1.62% | 33,900 | 127億4197万 | -4.43% | 13.84 | 1.52 |
| 04/25 | 1,258 | 1,258 | 1,232 | 1,232 | -3.07% | 26,700 | 125億3843万 | -6.67% | 13.62 | 1.5 |
| 04/24 | 1,269 | 1,280 | 1,254 | 1,271 | +0.32% | 23,300 | 129億3534万 | -4.29% | 14.05 | 1.55 |
| 04/23 | 1,288 | 1,294 | 1,247 | 1,267 | -0.39% | 17,000 | 128億9463万 | -4.81% | 14 | 1.54 |
| 04/22 | 1,241 | 1,280 | 1,241 | 1,272 | +2.42% | 28,300 | 129億4552万 | -4.79% | 14.06 | 1.55 |
| 04/19 | 1,288 | 1,290 | 1,227 | 1,242 | -3.57% | 47,500 | 126億4020万 | -7.31% | 13.73 | 1.51 |
| 04/18 | 1,275 | 1,310 | 1,265 | 1,288 | +0.86% | 33,000 | 131億836万 | -4.45% | 14.24 | 1.57 |
| 04/17 | 1,277 | 1,296 | 1,260 | 1,277 | +1.27% | 47,400 | 129億9641万 | -5.55% | 14.11 | 1.55 |
| 04/16 | 1,293 | 1,297 | 1,250 | 1,261 | -3.3% | 53,200 | 128億3357万 | -7.14% | 13.94 | 1.53 |
| 04/15 | 1,333 | 1,346 | 1,292 | 1,304 | +0.08% | 31,100 | 132億7119万 | -4.4% | 14.41 | 1.59 |
| 04/12 | 1,306 | 1,329 | 1,298 | 1,303 | -0.15% | 26,100 | 132億6102万 | -4.82% | 14.4 | 1.59 |
| 04/11 | 1,305 | 1,320 | 1,286 | 1,305 | +0.23% | 43,300 | 132億8137万 | -4.95% | 14.42 | 1.59 |
| 04/10 | 1,278 | 1,328 | 1,278 | 1,302 | +1.96% | 38,000 | 132億5084万 | -5.38% | 14.39 | 1.58 |
| 04/09 | 1,256 | 1,279 | 1,244 | 1,277 | +1.51% | 45,300 | 129億9641万 | -7.4% | 14.11 | 1.55 |
| 04/08 | 1,231 | 1,263 | 1,231 | 1,258 | +2.53% | 30,000 | 128億304万 | -8.91% | 13.9 | 1.53 |
| 04/05 | 1,250 | 1,269 | 1,210 | 1,227 | -2.93% | 70,900 | 124億8754万 | -11.41% | 13.56 | 1.49 |
| 04/04 | 1,294 | 1,296 | 1,252 | 1,264 | -2.77% | 54,600 | 128億6410万 | -9.13% | 13.97 | 1.54 |
| 04/03 | 1,280 | 1,308 | 1,270 | 1,300 | +0.85% | 41,700 | 132億3049万 | -7.01% | 14.37 | 1.58 |
| 04/02 | 1,312 | 1,332 | 1,281 | 1,289 | -2.05% | 66,100 | 131億1853万 | -8.06% | 14.25 | 1.57 |
| 04/01 | 1,400 | 1,400 | 1,316 | 1,316 | -4.15% | 64,700 | 133億9332万 | -6.53% | 14.55 | 1.6 |
| 03/29 | 1,359 | 1,393 | 1,350 | 1,373 | +3.31% | 63,200 | 139億7343万 | -2.69% | 15.18 | 1.67 |
| 03/28 | 1,440 | 1,458 | 1,289 | 1,329 | -8.66% | 335,600 | 135億2563万 | -5.94% | 14.69 | 1.62 |
| 03/27 | 1,551 | 1,607 | 1,433 | 1,455 | -7.38% | 411,900 | 148億797万 | +2.68% | 16.08 | 1.77 |
| 03/26 | 1,544 | 1,619 | 1,523 | 1,571 | +3.97% | 129,200 | 159億8853万 | +10.79% | 17.36 | 1.91 |
| 03/25 | 1,510 | 1,557 | 1,494 | 1,511 | +0.8% | 124,100 | 153億7790万 | +6.33% | 16.7 | 1.84 |
| 03/22 | 1,436 | 1,505 | 1,391 | 1,499 | +4.9% | 147,900 | 152億5577万 | +5.19% | 16.57 | 1.82 |
| 03/21 | 1,376 | 1,442 | 1,375 | 1,429 | +5.15% | 81,800 | 145億4336万 | +0.07% | 15.79 | 1.74 |
| 03/19 | 1,392 | 1,397 | 1,353 | 1,359 | -2.37% | 42,400 | 138億3095万 | -5.3% | 15.02 | 1.65 |
| 03/18 | 1,374 | 1,400 | 1,345 | 1,392 | +1.61% | 56,700 | 141億6680万 | -2.93% | 15.39 | 1.69 |
| 03/15 | 1,405 | 1,411 | 1,365 | 1,370 | -4.2% | 42,000 | 139億4290万 | -4.33% | 15.14 | 1.67 |
| 03/14 | 1,424 | 1,445 | 1,406 | 1,430 | +1.42% | 54,400 | 145億5353万 | -0.14% | 15.81 | 1.74 |
| 03/13 | 1,424 | 1,425 | 1,391 | 1,410 | -0.98% | 19,200 | 143億4999万 | -1.47% | 15.58 | 1.71 |
| 03/12 | 1,386 | 1,427 | 1,378 | 1,424 | +2.23% | 29,300 | 144億9247万 | -0.35% | 15.74 | 1.73 |
| 03/11 | 1,430 | 1,450 | 1,371 | 1,393 | -4% | 63,900 | 141億7697万 | -2.11% | 15.4 | 1.69 |
| 03/08 | 1,380 | 1,480 | 1,370 | 1,451 | +5.14% | 71,800 | 147億6726万 | +2.47% | 16.04 | 1.76 |
| 03/07 | 1,400 | 1,445 | 1,350 | 1,380 | -1% | 55,300 | 140億4467万 | -1.71% | 15.25 | 1.68 |
| 03/06 | 1,370 | 1,444 | 1,359 | 1,394 | +1.75% | 79,300 | 141億8715万 | 0% | 15.41 | 1.7 |
| 03/05 | 1,330 | 1,388 | 1,309 | 1,370 | +3.01% | 75,000 | 139億4290万 | -1.01% | 15.14 | 1.67 |
| 03/04 | 1,355 | 1,408 | 1,330 | 1,330 | -2.06% | 104,900 | 135億3580万 | -3.27% | 14.7 | 1.62 |
| 03/01 | 1,383 | 1,383 | 1,334 | 1,358 | -0.59% | 63,500 | 138億2077万 | -0.73% | 15.01 | 1.65 |
| 02/29 | 1,425 | 1,425 | 1,365 | 1,366 | -5.07% | 63,300 | 139億219万 | +0.44% | 15.1 | 1.66 |
| 02/28 | 1,404 | 1,458 | 1,404 | 1,439 | +2.49% | 45,800 | 146億4513万 | +6.51% | 15.9 | 1.75 |
| 02/27 | 1,450 | 1,461 | 1,385 | 1,404 | -3.51% | 66,200 | 142億8892万 | +4.85% | 15.52 | 1.71 |
| 02/26 | 1,424 | 1,495 | 1,405 | 1,455 | +4.38% | 176,800 | 148億797万 | +9.48% | 16.08 | 1.77 |
| 02/22 | 1,400 | 1,430 | 1,382 | 1,394 | -0.43% | 46,200 | 141億8715万 | +5.93% | 15.41 | 1.7 |
| 02/21 | 1,453 | 1,454 | 1,388 | 1,400 | -2.57% | 88,100 | 142億4822万 | +7.12% | 15.47 | 1.7 |
| 02/20 | 1,475 | 1,507 | 1,437 | 1,437 | -3.75% | 104,400 | 146億2478万 | +10.71% | 15.88 | 1.75 |
| 02/19 | 1,613 | 1,655 | 1,370 | 1,493 | -8.4% | 353,300 | 151億9470万 | +15.92% | 16.5 | 1.82 |
| 02/16 | 1,601 | 1,684 | 1,557 | 1,630 | +0.56% | 266,100 | 165億8899万 | +27.74% | 18.02 | 1.98 |
| 02/15 | 1,485 | 1,662 | 1,428 | 1,621 | +3.71% | 344,700 | 164億9740万 | +28.86% | 17.92 | 1.97 |
| 02/14 | 1,583 | 1,600 | 1,455 | 1,563 | -2.92% | 208,400 | 159億711万 | +25.95% | 17.28 | 1.9 |
| 02/13 | 1,430 | 1,640 | 1,406 | 1,610 | +20.15% | 772,900 | 163億8545万 | +31.43% | 17.79 | 1.96 |
| 02/09 | 1,343 | 1,379 | 1,336 | 1,340 | -0.74% | 18,600 | 136億3758万 | +11.02% | 14.81 | 1.63 |
| 02/08 | 1,360 | 1,383 | 1,350 | 1,350 | -1.03% | 23,400 | 137億3935万 | +12.59% | 14.92 | 1.64 |
| 02/07 | 1,374 | 1,406 | 1,355 | 1,364 | -2.29% | 47,800 | 138億8183万 | +14.43% | 15.08 | 1.66 |
| 02/06 | 1,352 | 1,420 | 1,352 | 1,396 | +2.35% | 135,400 | 142億751万 | +18.01% | 15.43 | 1.7 |
| 02/05 | 1,274 | 1,435 | 1,267 | 1,364 | +7.4% | 219,900 | 138億8183万 | +16.09% | 15.08 | 1.66 |
| 02/02 | 1,220 | 1,276 | 1,203 | 1,270 | +3.59% | 73,600 | 129億2517万 | +8.83% | 14.04 | 1.54 |
| 02/01 | 1,220 | 1,287 | 1,198 | 1,226 | +7.83% | 230,900 | 124億7736万 | +5.51% | 13.55 | 1.49 |
| 01/31 | 1,150 | 1,150 | 1,125 | 1,137 | -0.35% | 17,500 | 115億7159万 | -1.81% | 12.57 | 1.38 |
| 01/30 | 1,159 | 1,160 | 1,141 | 1,141 | -0.78% | 8,800 | 116億1229万 | -1.38% | 12.61 | 1.39 |
| 01/29 | 1,142 | 1,155 | 1,142 | 1,150 | +0.44% | 6,900 | 117億389万 | -0.52% | 12.71 | 1.4 |
| 01/26 | 1,145 | 1,169 | 1,145 | 1,145 | -0.95% | 12,200 | 116億5300万 | -0.78% | 12.66 | 1.39 |
| 01/25 | 1,142 | 1,159 | 1,137 | 1,156 | +1.58% | 7,400 | 117億6495万 | +0.52% | 12.78 | 1.41 |
| 01/24 | 1,145 | 1,149 | 1,136 | 1,138 | -0.52% | 7,700 | 115億8176万 | -0.7% | 12.58 | 1.38 |
| 01/23 | 1,159 | 1,162 | 1,140 | 1,144 | -0.61% | 9,700 | 116億4283万 | +0.09% | 12.64 | 1.39 |
| 01/22 | 1,140 | 1,159 | 1,135 | 1,151 | +0.7% | 11,300 | 117億1407万 | +0.96% | 12.72 | 1.4 |
| 01/19 | 1,146 | 1,161 | 1,142 | 1,143 | -0.26% | 15,600 | 116億3265万 | +0.62% | 12.63 | 1.39 |
| 01/18 | 1,166 | 1,169 | 1,146 | 1,146 | -1.72% | 17,600 | 116億6318万 | +1.15% | 12.67 | 1.39 |
| 01/17 | 1,167 | 1,185 | 1,166 | 1,166 | -0.51% | 14,100 | 118億6673万 | +3.09% | 12.89 | 1.42 |
| 01/16 | 1,188 | 1,204 | 1,165 | 1,172 | -1.01% | 32,600 | 119億2779万 | +3.81% | 12.95 | 1.43 |
| 01/15 | 1,194 | 1,194 | 1,180 | 1,184 | -0.5% | 11,400 | 120億4992万 | +4.96% | 13.09 | 1.44 |
| 01/12 | 1,199 | 1,199 | 1,181 | 1,190 | +0.85% | 23,100 | 121億1098万 | +5.59% | 13.15 | 1.45 |
| 01/11 | 1,186 | 1,190 | 1,170 | 1,180 | -1.01% | 16,000 | 120億921万 | +4.8% | 13.04 | 1.44 |
| 01/10 | 1,159 | 1,201 | 1,156 | 1,192 | +1.88% | 40,500 | 121億3134万 | +5.96% | 13.17 | 1.45 |
| 01/09 | 1,149 | 1,180 | 1,146 | 1,170 | +1.83% | 17,000 | 119億744万 | +4.19% | 12.93 | 1.42 |
| 01/05 | 1,154 | 1,170 | 1,144 | 1,149 | -0.43% | 27,800 | 116億9371万 | +2.13% | 12.7 | 1.4 |
| 01/04 | 1,145 | 1,154 | 1,135 | 1,154 | -0.94% | 20,800 | 117億4460万 | +2.3% | 12.75 | 1.4 |
| 2023 | ||||||||||
| 12/29 | 1,154 | 1,195 | 1,143 | 1,165 | +0.78% | 47,000 | 118億5655万 | +2.82% | 16.72 | 1.39 |
| 12/28 | 1,150 | 1,156 | 1,106 | 1,156 | -2.69% | 56,100 | 117億6495万 | +1.23% | 16.59 | 1.38 |
| 12/27 | 1,165 | 1,190 | 1,161 | 1,188 | +1.71% | 65,800 | 120億9063万 | +3.21% | 17.05 | 1.42 |
| 12/26 | 1,140 | 1,176 | 1,140 | 1,168 | +2.46% | 60,600 | 118億8708万 | +0.6% | 16.76 | 1.4 |
| 12/25 | 1,135 | 1,147 | 1,127 | 1,140 | +0.44% | 42,600 | 116億212万 | -2.56% | 16.36 | 1.36 |
| 12/22 | 1,115 | 1,166 | 1,115 | 1,135 | +1.98% | 48,000 | 115億5123万 | -3.73% | 16.29 | 1.36 |
| 12/21 | 1,109 | 1,142 | 1,090 | 1,113 | +0.09% | 53,500 | 113億2733万 | -6.39% | 15.97 | 1.33 |
| 12/20 | 1,093 | 1,134 | 1,087 | 1,112 | +1.37% | 58,000 | 113億1715万 | -7.41% | 15.96 | 1.33 |
| 12/19 | 1,043 | 1,099 | 1,043 | 1,097 | +5.18% | 69,700 | 111億6449万 | -9.64% | 15.75 | 1.31 |
| 12/18 | 1,046 | 1,047 | 1,032 | 1,043 | -1.23% | 42,000 | 106億1492万 | -15.13% | 14.97 | 1.25 |
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 | 2,844 12/21 | 2,326 12/28 | 2,720,200 12/21 | 278億1432万 | 227億4828万 | +0.96% 1/29 | -2% 1/28 |
| 2021年 12月期 | 4,980 5/11 | 2,451 1/4 | 444,400 1/28 | 506億8295万 | 249億4456万 | +29.95% 3/29 | -27.15% 8/12 |
| 2022年 12月期 | 2,998 1/5 | 1,468 11/7 | 215,300 7/28 | 305億1154万 | 149億4027万 | +22.04% 1/25 | -17.53% 3/8 |
| 2023年 12月期 | 2,150 2/2 | 1,032 12/18 | 189,500 11/30 | 218億8119万 | 105億297万 | +19.37% 11/13 | -17.06% 12/12 |
| 最新 | 1,343 2024/5/17 | 32,700 | 136億6811万 | +4.11% 1,290 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/05/17 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
1,032円（2023/12/18） - 30%（1.3倍）
1,343円（5/17）