株価チャート
株価
5/30
- 前日 (5/29)
- 502
- 始値
- 494
- 高値
- 598
- 安値
- 482
- 終値 +15.74%
- 581
- 出来高 +262.24%
- 3,170,700
乖離率
- 株価（5日）
移動平均値 - +10.04%
528 - 株価（25日）
移動平均値 - +12.38%
517 - 出来高（5日）
移動平均値 - +119%
1,447,820
2023/12/29～2024/05/30
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 | ||||||||||
| 05/30 | 494 | 598 | 482 | 581 | +15.74% | 3,170,700 | 58億5255万 | +12.38% | - | 6.75 |
| 05/29 | 570 | 599 | 502 | 502 | -8.73% | 875,300 | 50億5676万 | -2.33% | - | 5.83 |
| 05/28 | 570 | 637 | 535 | 550 | +1.1% | 3,049,400 | 55億4028万 | +7% | - | 6.39 |
| 05/27 | 480 | 544 | 480 | 544 | +17.24% | 110,800 | 54億7984万 | +6.04% | - | 6.32 |
| 05/24 | 470 | 474 | 463 | 464 | -1.69% | 32,900 | 46億7398万 | -9.2% | - | 5.39 |
| 05/23 | 485 | 485 | 467 | 472 | -2.68% | 42,400 | 47億5456万 | -7.99% | - | 5.48 |
| 05/22 | 513 | 513 | 476 | 485 | -4.72% | 93,700 | 48億8552万 | -5.83% | - | 5.64 |
| 05/21 | 507 | 515 | 503 | 509 | +0.39% | 9,700 | 51億2727万 | -1.36% | - | 5.91 |
| 05/20 | 499 | 514 | 498 | 507 | +2.22% | 33,000 | 51億713万 | -2.12% | - | 5.89 |
| 05/17 | 500 | 508 | 495 | 496 | -0.8% | 30,800 | 49億9632万 | -4.62% | - | 5.76 |
| 05/16 | 513 | 513 | 492 | 500 | -0.99% | 32,700 | 50億3662万 | -4.4% | - | 5.81 |
| 05/15 | 511 | 514 | 505 | 505 | -0.98% | 18,600 | 50億8698万 | -3.81% | - | 5.87 |
| 05/14 | 505 | 520 | 505 | 510 | -0.58% | 37,500 | 51億3735万 | -3.23% | - | 5.93 |
| 05/13 | 508 | 518 | 500 | 513 | +2.4% | 41,900 | 51億6757万 | -3.02% | - | 5.96 |
| 05/10 | 530 | 534 | 495 | 501 | -3.65% | 57,200 | 50億4669万 | -5.65% | - | 5.82 |
| 05/09 | 537 | 537 | 515 | 520 | -2.99% | 59,600 | 52億3808万 | -2.44% | - | 6.04 |
| 05/08 | 565 | 565 | 536 | 536 | -2.9% | 30,300 | 53億9925万 | 0% | - | 6.23 |
| 05/07 | 523 | 558 | 523 | 552 | +4.35% | 77,000 | 55億6042万 | +2.6% | - | 6.41 |
| 05/02 | 539 | 540 | 527 | 529 | -1.86% | 56,600 | 53億2874万 | -1.86% | - | 6.15 |
| 05/01 | 532 | 565 | 531 | 539 | +2.67% | 99,900 | 54億2947万 | -0.37% | - | 6.26 |
| 04/30 | 536 | 536 | 523 | 525 | +1.74% | 20,700 | 52億8845万 | -3.14% | - | 6.1 |
| 04/26 | 535 | 535 | 513 | 516 | -2.46% | 29,200 | 51億9779万 | -5.32% | - | 6 |
| 04/25 | 519 | 532 | 514 | 529 | +1.93% | 25,400 | 53億2874万 | -3.47% | - | 6.15 |
| 04/24 | 517 | 526 | 516 | 519 | +0.19% | 21,000 | 52億2801万 | -5.64% | - | 6.03 |
| 04/23 | 524 | 525 | 512 | 518 | +0.78% | 37,100 | 52億1793万 | -6.16% | - | 6.02 |
| 04/22 | 498 | 519 | 498 | 514 | +3.63% | 41,700 | 51億7764万 | -7.39% | - | 5.97 |
| 04/19 | 519 | 521 | 488 | 496 | -4.43% | 67,900 | 49億9632万 | -10.95% | - | 5.76 |
| 04/18 | 508 | 527 | 504 | 519 | +2.57% | 52,800 | 52億2801万 | -7.32% | - | 6.03 |
| 04/17 | 513 | 518 | 506 | 506 | -0.2% | 30,500 | 50億9705万 | -9.96% | - | 5.88 |
| 04/16 | 511 | 515 | 500 | 507 | -2.31% | 77,600 | 51億713万 | -10.27% | - | 5.89 |
| 04/15 | 521 | 528 | 512 | 519 | -0.57% | 45,100 | 52億2801万 | -8.47% | - | 6.03 |
| 04/12 | 551 | 554 | 522 | 522 | -5.26% | 85,600 | 52億5823万 | -8.42% | - | 6.06 |
| 04/11 | 552 | 564 | 548 | 551 | -1.96% | 42,700 | 55億5035万 | -3.84% | - | 6.4 |
| 04/10 | 572 | 580 | 562 | 562 | -1.92% | 31,600 | 56億6116万 | -2.09% | - | 6.53 |
| 04/09 | 549 | 576 | 549 | 573 | +4.75% | 46,200 | 57億7196万 | -0.35% | - | 6.66 |
| 04/08 | 552 | 560 | 545 | 547 | -0.91% | 37,700 | 55億1006万 | -5.03% | - | 6.36 |
| 04/05 | 553 | 561 | 542 | 552 | -1.25% | 62,400 | 55億6042万 | -4.5% | - | 6.41 |
| 04/04 | 574 | 574 | 542 | 559 | -0.89% | 35,900 | 56億3094万 | -3.79% | - | 6.49 |
| 04/03 | 558 | 570 | 558 | 564 | +0.53% | 31,900 | 56億8130万 | -3.26% | - | 6.55 |
| 04/02 | 582 | 582 | 558 | 561 | -3.28% | 61,400 | 56億5108万 | -4.43% | - | 6.52 |
| 04/01 | 593 | 596 | 579 | 580 | -1.02% | 20,600 | 58億4247万 | -1.69% | - | 6.74 |
| 03/29 | 575 | 592 | 575 | 586 | +2.09% | 21,000 | 59億291万 | -1.18% | - | 6.81 |
| 03/28 | 589 | 592 | 573 | 574 | -1.88% | 23,400 | 57億8203万 | -3.69% | - | 6.67 |
| 03/27 | 580 | 592 | 578 | 585 | +1.21% | 35,000 | 58億9284万 | -2.5% | - | 6.8 |
| 03/26 | 596 | 596 | 578 | 578 | -1.87% | 23,800 | 58億2233万 | -4.3% | - | 6.72 |
| 03/25 | 599 | 612 | 585 | 589 | -1.83% | 65,600 | 59億3313万 | -2.97% | - | 6.84 |
| 03/22 | 576 | 601 | 576 | 600 | +4.71% | 55,100 | 60億4394万 | -1.32% | - | 6.97 |
| 03/21 | 573 | 589 | 573 | 573 | +0.17% | 49,100 | 57億7196万 | -6.07% | - | 6.66 |
| 03/19 | 575 | 584 | 568 | 572 | -0.69% | 20,600 | 57億6189万 | -6.69% | - | 6.65 |
| 03/18 | 566 | 581 | 566 | 576 | +1.95% | 39,200 | 58億218万 | -6.49% | - | 6.69 |
| 03/15 | 573 | 573 | 562 | 565 | -3.58% | 43,400 | 56億9138万 | -8.72% | - | 6.56 |
| 03/14 | 572 | 591 | 571 | 586 | +2.81% | 29,400 | 59億291万 | -5.79% | - | 6.81 |
| 03/13 | 583 | 583 | 567 | 570 | -1.38% | 23,600 | 57億4174万 | -8.95% | - | 6.62 |
| 03/12 | 560 | 584 | 557 | 578 | +2.3% | 33,000 | 58億2233万 | -8.25% | - | 6.72 |
| 03/11 | 569 | 586 | 560 | 565 | -2.59% | 59,900 | 56億9138万 | -10.88% | - | 6.56 |
| 03/08 | 590 | 600 | 578 | 580 | -2.68% | 60,800 | 58億4247万 | -9.09% | - | 6.74 |
| 03/07 | 601 | 608 | 585 | 596 | +1.19% | 79,600 | 60億365万 | -7.17% | - | 6.92 |
| 03/06 | 575 | 595 | 569 | 589 | +2.08% | 47,700 | 59億3313万 | -8.96% | - | 6.84 |
| 03/05 | 585 | 585 | 568 | 577 | -2.37% | 103,400 | 58億1225万 | -11.37% | - | 6.7 |
| 03/04 | 600 | 605 | 591 | 591 | -1.5% | 69,600 | 59億5328万 | -9.91% | - | 6.87 |
| 03/01 | 623 | 627 | 595 | 600 | -3.85% | 128,600 | 60億4394万 | -9.23% | - | 6.97 |
| 02/29 | 621 | 628 | 609 | 624 | -0.64% | 77,700 | 62億8570万 | -6.31% | - | 7.25 |
| 02/28 | 637 | 654 | 626 | 628 | -1.88% | 65,900 | 63億2599万 | -6.13% | - | 7.3 |
| 02/27 | 646 | 650 | 639 | 640 | -1.39% | 58,500 | 64億4687万 | -4.9% | - | 7.44 |
| 02/26 | 636 | 660 | 625 | 649 | +0.46% | 75,900 | 65億3753万 | -3.85% | - | 7.54 |
| 02/22 | 662 | 665 | 644 | 646 | -2.42% | 67,300 | 65億731万 | -4.58% | - | 7.51 |
| 02/21 | 666 | 673 | 654 | 662 | -1.78% | 35,000 | 66億6825万 | -2.5% | - | 7.69 |
| 02/20 | 680 | 686 | 666 | 674 | -1.46% | 40,300 | 67億8912万 | -1.03% | - | 7.83 |
| 02/19 | 689 | 691 | 665 | 684 | +2.09% | 79,100 | 68億8985万 | +0.15% | - | 7.95 |
| 02/16 | 607 | 671 | 605 | 670 | +10.38% | 173,800 | 67億4883万 | -2.05% | - | 7.78 |
| 02/15 | 630 | 642 | 603 | 607 | -5.89% | 119,300 | 61億1424万 | -11.52% | - | 7.05 |
| 02/14 | 653 | 655 | 640 | 645 | -2.27% | 51,800 | 64億9701万 | -6.79% | - | 7.49 |
| 02/13 | 640 | 664 | 640 | 660 | +3.77% | 91,400 | 66億4810万 | -5.31% | - | 7.67 |
| 02/09 | 636 | 646 | 623 | 636 | -1.55% | 103,200 | 64億635万 | -9.27% | - | 7.39 |
| 02/08 | 656 | 715 | 640 | 646 | -0.77% | 741,400 | 65億708万 | -8.5% | - | 7.51 |
| 02/07 | 670 | 670 | 645 | 651 | -3.13% | 88,500 | 65億5745万 | -8.31% | - | 7.56 |
| 02/06 | 680 | 680 | 662 | 672 | -1.03% | 34,200 | 67億6898万 | -5.75% | - | 7.81 |
| 02/05 | 671 | 696 | 667 | 679 | +1.34% | 66,500 | 68億3949万 | -5.03% | - | 7.89 |
| 02/02 | 662 | 681 | 656 | 670 | +0.6% | 56,100 | 67億4883万 | -6.29% | - | 7.78 |
| 02/01 | 687 | 691 | 665 | 666 | -4.03% | 98,000 | 67億854万 | -6.85% | - | 7.74 |
| 01/31 | 710 | 710 | 674 | 694 | -2.25% | 120,100 | 69億9058万 | -3.21% | - | 8.06 |
| 01/30 | 715 | 722 | 697 | 710 | +1.43% | 76,500 | 71億5175万 | -1.11% | - | 8.25 |
| 01/29 | 715 | 717 | 694 | 700 | -1.13% | 60,100 | 70億5102万 | -2.64% | - | 8.13 |
| 01/26 | 713 | 731 | 706 | 708 | -0.42% | 46,200 | 71億3160万 | -1.8% | - | 8.23 |
| 01/25 | 725 | 725 | 700 | 711 | -0.56% | 42,100 | 71億6182万 | -1.39% | - | 8.26 |
| 01/24 | 713 | 733 | 709 | 715 | +0.7% | 30,000 | 72億211万 | -1.11% | - | 8.31 |
| 01/23 | 730 | 730 | 710 | 710 | -1.8% | 37,300 | 71億5175万 | -2.07% | - | 8.25 |
| 01/22 | 694 | 725 | 691 | 723 | +4.18% | 101,600 | 72億8053万 | -0.96% | - | 8.4 |
| 01/19 | 690 | 706 | 687 | 694 | +0.14% | 75,400 | 69億8850万 | -5.45% | - | 8.06 |
| 01/18 | 691 | 699 | 688 | 693 | -0.43% | 27,500 | 69億7843万 | -6.48% | - | 8.05 |
| 01/17 | 705 | 706 | 692 | 696 | -1.83% | 56,400 | 70億864万 | -6.58% | - | 8.08 |
| 01/16 | 718 | 730 | 704 | 709 | -1.25% | 58,700 | 71億3955万 | -5.47% | - | 8.23 |
| 01/15 | 713 | 721 | 704 | 718 | +0.28% | 55,800 | 72億3018万 | -5.03% | - | 8.34 |
| 01/12 | 725 | 727 | 710 | 716 | -1.24% | 53,200 | 72億1004万 | -5.54% | - | 8.32 |
| 01/11 | 751 | 751 | 725 | 725 | -3.72% | 79,700 | 73億67万 | -4.73% | - | 8.42 |
| 01/10 | 760 | 760 | 745 | 753 | -1.7% | 50,700 | 75億8262万 | -1.18% | - | 8.75 |
| 01/09 | 753 | 773 | 751 | 766 | +1.73% | 51,700 | 77億1353万 | +0.52% | - | 8.9 |
| 01/05 | 771 | 773 | 750 | 753 | -2.21% | 59,900 | 75億8262万 | -1.18% | - | 8.75 |
| 01/04 | 735 | 773 | 725 | 770 | +4.34% | 77,800 | 77億5381万 | +1.05% | - | 8.94 |
| 2023 | ||||||||||
| 12/29 | 727 | 742 | 727 | 738 | +0.54% | 30,200 | 74億3157万 | -3.15% | - | 7.84 |
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 | 1,286 2,572 12/24 | 867 1,734 12/30 | 6,177,200 3,088,600 12/24 | 126億9925万 | 85億6162万 | +0.42% 2/3 | -6.07% 2/1 |
| 2021年 12月期 | 1,153 2,305 1/6 | 459 918 12/28 | 3,185,000 1,592,500 1/21 | 113億8093万 | 45億3387万 | +18.02% 4/1 | -17.79% 1/18 |
| 2022年 12月期 | 980 1,960 9/13 | 261 522 5/17 522 5/16 | 22,942,400 11,471,200 9/13 | 96億8085万 | 25億7826万 | +65.45% 6/7 | -23.37% 5/16 |
| 2023年 12月期 | 2,170 4,340 3/9 | 552 1,104 1/6 | 22,066,200 11,033,100 2/22 | 214億3764万 | 54億5307万 | +85.14% 3/8 | -28.24% 4/27 |
| 最新 | 581 2024/5/30 | 3,170,700 | 58億5255万 | +12.38% 517 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -48%（0.52倍）
- 2022/12/30 vs 2021/12/30
- 26%（1.26倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/05/30 vs 2023/12/29
- -21%（0.79倍）
- 過去安値
261円（2022/05/17） - 123%（2.23倍）
581円（5/30）