株価チャート
株価
5/17
- 前日 (5/16)
- 1,425
- 始値
- 1,395
- 高値
- 1,417
- 安値
- 1,395
- 終値 -0.56%
- 1,417
- 出来高 -50%
- 500
乖離率
- 株価（5日）
移動平均値 - -0.28%
1,421 - 株価（25日）
移動平均値 - +0.43%
1,411 - 出来高（5日）
移動平均値 - -40.48%
840
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 | 1,395 | 1,417 | 1,395 | 1,417 | -0.56% | 500 | 13億3438万 | +0.43% | 417.43 | 1.81 |
| 05/16 | 1,387 | 1,425 | 1,387 | 1,425 | -0.84% | 1,000 | 13億4192万 | +0.85% | 419.79 | 1.82 |
| 05/15 | 1,401 | 1,439 | 1,401 | 1,437 | +2.57% | 1,100 | 13億5322万 | +1.48% | 423.32 | 1.84 |
| 05/14 | 1,423 | 1,425 | 1,401 | 1,401 | -1.55% | 1,000 | 13億1932万 | -1.06% | 412.72 | 1.79 |
| 05/13 | 1,424 | 1,424 | 1,409 | 1,423 | +0.99% | 600 | 13億4003万 | +0.21% | 419.2 | 1.82 |
| 05/10 | 1,362 | 1,409 | 1,362 | 1,409 | +2.92% | 10,000 | 13億2685万 | -0.91% | 415.08 | 1.8 |
| 05/09 | 1,359 | 1,381 | 1,359 | 1,369 | +0.29% | 900 | 12億8918万 | -4% | 403.29 | 1.75 |
| 05/08 | 1,400 | 1,400 | 1,360 | 1,365 | -0.51% | 1,100 | 12億8542万 | -4.68% | 402.11 | 1.74 |
| 05/07 | 1,387 | 1,399 | 1,371 | 1,372 | -0.51% | 700 | 12億9201万 | -4.59% | 404.18 | 1.75 |
| 05/02 | 1,375 | 1,385 | 1,375 | 1,379 | +0.58% | 500 | 12億9860万 | -4.44% | 406.24 | 1.76 |
| 05/01 | 1,398 | 1,398 | 1,370 | 1,371 | -1.3% | 1,900 | 12億9107万 | -5.38% | 403.88 | 1.75 |
| 04/30 | 1,375 | 1,405 | 1,375 | 1,389 | -0.36% | 2,700 | 13億802万 | -4.54% | 409.18 | 1.77 |
| 04/26 | 1,409 | 1,409 | 1,394 | 1,394 | -1.69% | 3,100 | 13億1272万 | -4.59% | 410.66 | 1.78 |
| 04/25 | 1,400 | 1,420 | 1,389 | 1,418 | +0.78% | 3,400 | 13億3533万 | -3.34% | 417.73 | 1.81 |
| 04/24 | 1,401 | 1,407 | 1,401 | 1,407 | +0.43% | 1,100 | 13億2497万 | -4.35% | 414.49 | 1.8 |
| 04/23 | 1,402 | 1,406 | 1,398 | 1,401 | +0.14% | 1,900 | 13億1932万 | -5.08% | 412.72 | 1.79 |
| 04/22 | 1,400 | 1,402 | 1,398 | 1,399 | +0.65% | 3,000 | 13億1743万 | -5.54% | 412.13 | 1.79 |
| 04/19 | 1,411 | 1,425 | 1,388 | 1,390 | -1.49% | 1,600 | 13億896万 | -6.46% | 409.48 | 1.78 |
| 04/18 | 1,391 | 1,411 | 1,391 | 1,411 | +1.44% | 400 | 13億2873万 | -5.43% | 415.67 | 1.8 |
| 04/17 | 1,470 | 1,470 | 1,376 | 1,391 | -3.4% | 3,300 | 13億990万 | -7.14% | 409.77 | 1.78 |
| 04/16 | 1,467 | 1,479 | 1,440 | 1,440 | -1.84% | 2,100 | 13億5604万 | -4.32% | 424.21 | 1.84 |
| 04/15 | 1,470 | 1,470 | 1,467 | 1,467 | -0.2% | 300 | 13億8147万 | -2.85% | 432.16 | 1.87 |
| 04/12 | 1,468 | 1,470 | 1,468 | 1,470 | +1.31% | 500 | 13億8429万 | -2.97% | 433.05 | 1.88 |
| 04/11 | 1,469 | 1,470 | 1,451 | 1,451 | -1.63% | 600 | 13億6640万 | -4.48% | 427.45 | 1.85 |
| 04/10 | 1,476 | 1,476 | 1,456 | 1,475 | 0% | 800 | 13億8900万 | -3.34% | 434.52 | 1.88 |
| 04/09 | 1,485 | 1,489 | 1,475 | 1,475 | -0.67% | 900 | 13億8900万 | -3.66% | 434.52 | 1.88 |
| 04/08 | 1,452 | 1,525 | 1,451 | 1,485 | +2.34% | 1,200 | 13億9842万 | -3.32% | 437.47 | 1.9 |
| 04/05 | 1,491 | 1,491 | 1,451 | 1,451 | -2.68% | 4,600 | 13億6640万 | -5.78% | 427.45 | 1.85 |
| 04/04 | 1,491 | 1,516 | 1,491 | 1,491 | 0% | 700 | 14億407万 | -3.62% | 439.23 | 1.9 |
| 04/03 | 1,501 | 1,505 | 1,491 | 1,491 | -0.67% | 3,800 | 14億407万 | -3.93% | 439.23 | 1.9 |
| 04/02 | 1,512 | 1,525 | 1,501 | 1,501 | -1.12% | 2,000 | 14億1349万 | -3.6% | 442.18 | 1.92 |
| 04/01 | 1,506 | 1,531 | 1,506 | 1,518 | +1.07% | 1,600 | 14億2950万 | -2.88% | 447.19 | 1.94 |
| 03/29 | 1,508 | 1,515 | 1,500 | 1,502 | -0.33% | 2,200 | 14億1443万 | -4.15% | 442.47 | 1.96 |
| 03/28 | 1,521 | 1,521 | 1,507 | 1,507 | -1.76% | 2,000 | 14億1914万 | -4.07% | 443.95 | 1.96 |
| 03/27 | 1,532 | 1,534 | 1,518 | 1,534 | +1.25% | 1,400 | 14億4456万 | -2.66% | 451.9 | 2 |
| 03/26 | 1,525 | 1,532 | 1,515 | 1,515 | -1.3% | 1,800 | 14億2667万 | -4.05% | 446.3 | 1.97 |
| 03/25 | 1,536 | 1,536 | 1,525 | 1,535 | -0.32% | 800 | 14億4550万 | -2.97% | 452.19 | 2 |
| 03/22 | 1,530 | 1,549 | 1,530 | 1,540 | +0.65% | 1,500 | 14億5021万 | -2.78% | 453.67 | 2.01 |
| 03/21 | 1,527 | 1,540 | 1,527 | 1,530 | +0.33% | 1,500 | 14億4080万 | -3.23% | 450.72 | 1.99 |
| 03/19 | 1,530 | 1,530 | 1,516 | 1,525 | -0.33% | 900 | 14億3609万 | -3.48% | 449.25 | 1.99 |
| 03/18 | 1,517 | 1,534 | 1,517 | 1,530 | +0.86% | 2,000 | 14億4080万 | -3.1% | 450.72 | 1.99 |
| 03/15 | 1,552 | 1,552 | 1,517 | 1,517 | -2.26% | 3,000 | 14億2855万 | -3.93% | 446.89 | 1.98 |
| 03/14 | 1,558 | 1,564 | 1,552 | 1,552 | -0.39% | 800 | 14億6151万 | -1.83% | 457.2 | 2.02 |
| 03/13 | 1,575 | 1,575 | 1,550 | 1,558 | -0.64% | 2,500 | 14億6716万 | -1.89% | 458.97 | 2.03 |
| 03/12 | 1,566 | 1,582 | 1,566 | 1,568 | +0.19% | 1,300 | 14億7658万 | -1.82% | 461.92 | 2.04 |
| 03/11 | 1,582 | 1,582 | 1,563 | 1,565 | -1.45% | 1,900 | 14億7376万 | -1.88% | 461.03 | 2.04 |
| 03/08 | 1,591 | 1,625 | 1,583 | 1,588 | +0.76% | 3,400 | 14億9541万 | -0.19% | 467.81 | 2.07 |
| 03/07 | 1,622 | 1,622 | 1,576 | 1,576 | -2.11% | 2,200 | 14億8411万 | -0.76% | 464.27 | 2.05 |
| 03/06 | 1,623 | 1,623 | 1,600 | 1,610 | 0% | 3,500 | 15億1613万 | +1.45% | 474.29 | 2.1 |
| 03/05 | 1,608 | 1,624 | 1,597 | 1,610 | +0.12% | 1,700 | 15億1613万 | +1.64% | 474.29 | 2.1 |
| 03/04 | 1,580 | 1,615 | 1,580 | 1,608 | +1.97% | 2,300 | 15億1425万 | +1.64% | 473.7 | 2.1 |
| 03/01 | 1,627 | 1,627 | 1,565 | 1,577 | -3.07% | 8,600 | 14億8506万 | -0.19% | 464.57 | 2.06 |
| 02/29 | 1,642 | 1,642 | 1,605 | 1,627 | 0% | 5,000 | 15億3214万 | +2.97% | 479.3 | 2.12 |
| 02/28 | 1,627 | 1,648 | 1,621 | 1,627 | +0.74% | 5,900 | 15億3214万 | +3.04% | 479.3 | 2.12 |
| 02/27 | 1,615 | 1,623 | 1,607 | 1,615 | -1.46% | 3,500 | 15億2084万 | +2.28% | 475.76 | 2.1 |
| 02/26 | 1,630 | 1,664 | 1,608 | 1,639 | +0.99% | 11,000 | 15億4344万 | +3.87% | 482.83 | 2.14 |
| 02/22 | 1,614 | 1,637 | 1,611 | 1,623 | +0.74% | 6,100 | 15億2837万 | +2.85% | 478.12 | 2.12 |
| 02/21 | 1,614 | 1,629 | 1,598 | 1,611 | -0.68% | 2,800 | 15億1707万 | +1.96% | 474.58 | 2.1 |
| 02/20 | 1,593 | 1,643 | 1,593 | 1,622 | +1.69% | 8,700 | 15億2743万 | +2.27% | 477.82 | 2.11 |
| 02/19 | 1,594 | 1,647 | 1,580 | 1,595 | -0.99% | 3,500 | 15億201万 | +0.13% | 469.87 | 2.08 |
| 02/16 | 1,574 | 1,643 | 1,574 | 1,611 | +2.35% | 14,500 | 15億1707万 | +0.37% | 474.58 | 2.1 |
| 02/15 | 1,585 | 1,611 | 1,546 | 1,574 | +6.71% | 25,800 | 14億8223万 | -2.05% | 463.68 | 2.05 |
| 02/14 | 1,489 | 1,500 | 1,475 | 1,475 | -0.94% | 8,100 | 13億8900万 | -8.5% | 434.52 | 1.92 |
| 02/13 | 1,501 | 1,511 | 1,482 | 1,489 | -0.8% | 16,100 | 14億219万 | -8.14% | 438.64 | 1.94 |
| 02/09 | 1,559 | 1,574 | 1,500 | 1,501 | -2.28% | 14,500 | 14億1349万 | -8.42% | 442.18 | 1.96 |
| 02/08 | 1,567 | 1,611 | 1,534 | 1,536 | -1.6% | 22,200 | 14億4645万 | -6.34% | 452.49 | 2 |
| 02/07 | 1,690 | 1,795 | 1,536 | 1,561 | -9.77% | 192,300 | 14億6999万 | -4.76% | 459.85 | 2.03 |
| 02/06 | 1,788 | 1,849 | 1,702 | 1,730 | -3.73% | 267,300 | 16億2914万 | +5.62% | 509.64 | 2.25 |
| 02/05 | 1,501 | 1,797 | 1,501 | 1,797 | +20.04% | 434,000 | 16億9223万 | +10.45% | 529.38 | 2.34 |
| 02/02 | 1,484 | 1,500 | 1,475 | 1,497 | +1.15% | 2,700 | 14億972万 | -7.25% | 441 | 1.95 |
| 02/01 | 1,507 | 1,515 | 1,480 | 1,480 | -1.73% | 4,200 | 13億9371万 | -8.19% | 435.99 | 1.93 |
| 01/31 | 1,547 | 1,586 | 1,501 | 1,506 | -2.59% | 4,800 | 14億1820万 | -6.29% | 443.65 | 1.96 |
| 01/30 | 1,551 | 1,555 | 1,546 | 1,546 | -0.32% | 2,800 | 14億5586万 | -3.44% | 455.44 | 2.01 |
| 01/29 | 1,571 | 1,571 | 1,551 | 1,551 | +0.39% | 2,900 | 14億6057万 | -2.64% | 456.91 | 2.02 |
| 01/26 | 1,560 | 1,569 | 1,545 | 1,545 | -0.96% | 4,200 | 14億5492万 | -2.59% | 455.14 | 2.01 |
| 01/25 | 1,563 | 1,579 | 1,533 | 1,560 | -1.14% | 7,500 | 14億6905万 | -1.2% | 459.56 | 2.03 |
| 01/24 | 1,601 | 1,628 | 1,541 | 1,578 | -1.13% | 11,700 | 14億8600万 | +0.32% | 464.86 | 2.06 |
| 01/23 | 1,644 | 1,644 | 1,587 | 1,596 | -2.44% | 11,200 | 15億295万 | +1.92% | 470.16 | 2.08 |
| 01/22 | 1,612 | 1,670 | 1,610 | 1,636 | +2.12% | 8,400 | 15億4062万 | +4.8% | 481.95 | 2.13 |
| 01/19 | 1,623 | 1,625 | 1,601 | 1,602 | -1.23% | 12,600 | 15億860万 | +2.96% | 471.93 | 2.09 |
| 01/18 | 1,674 | 1,698 | 1,605 | 1,622 | -3.51% | 25,700 | 15億2743万 | +4.58% | 477.82 | 2.11 |
| 01/17 | 1,733 | 1,777 | 1,675 | 1,681 | -4.11% | 22,900 | 15億8299万 | +8.66% | 495.2 | 2.19 |
| 01/16 | 1,762 | 1,850 | 1,727 | 1,753 | -2.18% | 55,000 | 16億5080万 | +13.76% | 516.42 | 2.28 |
| 01/15 | 1,849 | 1,920 | 1,790 | 1,792 | -6.33% | 113,800 | 16億8752万 | +16.97% | 527.9 | 2.34 |
| 01/12 | 1,626 | 2,066 | 1,615 | 1,913 | +14.83% | 1,751,600 | 18億147万 | +25.77% | 563.55 | 2.49 |
| 01/11 | 1,636 | 1,840 | 1,626 | 1,666 | -1.01% | 192,100 | 15億6887万 | +10.7% | 490.79 | 2.17 |
| 01/10 | 1,680 | 2,025 | 1,613 | 1,683 | -1.87% | 1,363,500 | 15億8488万 | +12.2% | 495.79 | 2.19 |
| 01/09 | 2,011 | 2,059 | 1,664 | 1,715 | -11.19% | 610,800 | 16億1501万 | +14.79% | 505.22 | 2.24 |
| 01/05 | 1,548 | 1,931 | 1,548 | 1,931 | +26.13% | 1,054,200 | 18億1842万 | +29.77% | 568.85 | 2.52 |
| 01/04 | 1,520 | 1,590 | 1,470 | 1,531 | +1.06% | 6,700 | 14億4174万 | +3.94% | 451.02 | 2 |
| 2023 | ||||||||||
| 12/29 | 1,520 | 1,520 | 1,485 | 1,515 | -0.39% | 3,300 | 14億2667万 | +2.78% | - | 1.93 |
| 12/28 | 1,473 | 1,560 | 1,470 | 1,521 | +4.61% | 8,200 | 14億3232万 | +3.19% | - | 1.94 |
| 12/27 | 1,415 | 1,485 | 1,368 | 1,454 | -1.42% | 20,100 | 13億6923万 | -1.29% | - | 1.86 |
| 12/26 | 1,510 | 1,536 | 1,417 | 1,475 | +1.72% | 9,900 | 13億8900万 | 0% | - | 1.88 |
| 12/25 | 1,338 | 1,638 | 1,335 | 1,450 | +7.41% | 75,800 | 13億6546万 | -1.76% | - | 1.85 |
| 12/22 | 1,356 | 1,357 | 1,350 | 1,350 | -0.44% | 900 | 12億7129万 | -8.78% | - | 1.72 |
| 12/21 | 1,356 | 1,361 | 1,356 | 1,356 | -0.07% | 4,000 | 12億7694万 | -8.75% | - | 1.73 |
| 12/20 | 1,370 | 1,378 | 1,357 | 1,357 | -0.95% | 700 | 12億7788万 | -9.17% | - | 1.73 |
| 12/19 | 1,376 | 1,376 | 1,357 | 1,370 | -0.44% | 1,600 | 12億9012万 | -8.79% | - | 1.75 |
| 12/18 | 1,400 | 1,415 | 1,376 | 1,376 | -2.06% | 2,700 | 12億9577万 | -8.87% | - | 1.76 |
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 | |
| 2021年 12月期 | 13,050 4/5 | 2,690 12/21 | 1,889,200 3/26 | 108億540万 | 24億3364万 | +9.89% 8/27 | -31.69% 5/17 |
| 2022年 12月期 | 3,190 1/4 | 1,740 2/24 | 158,000 6/17 | 29億672万 | 15億8722万 | +30.58% 4/1 | -23.91% 2/24 |
| 2023年 12月期 | 2,884 6/13 | 1,335 12/25 | 75,800 12/25 | 27億1586万 | 12億5716万 | +29.75% 1/5 | -18.18% 10/31 |
| 最新 | 1,417 2024/5/17 | 500 | 13億3438万 | +0.43% 1,411 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -33%（0.67倍）
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/05/17 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
1,335円（2023/12/25） - 6%（1.06倍）
1,417円（5/17）