株価チャート
株価
5/16
- 前日 (5/15)
- 1,811
- 始値
- 1,731
- 高値
- 1,798
- 安値
- 1,495
- 終値 -15.3%
- 1,534
- 出来高 +123.95%
- 711,500
乖離率
- 株価（5日）
移動平均値 - -9.28%
1,691 - 株価（25日）
移動平均値 - -20.89%
1,939 - 出来高（5日）
移動平均値 - +125.09%
316,100
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 1,731 | 1,798 | 1,495 | 1,534 | -15.3% | 711,500 | 185億3164万 | -20.89% | 23.91 | 5.44 |
| 05/15 | 1,791 | 1,840 | 1,750 | 1,811 | +1.8% | 317,700 | 218億7796万 | -8.4% | 28.23 | 6.42 |
| 05/14 | 1,701 | 1,807 | 1,700 | 1,779 | +3.61% | 238,800 | 214億9138万 | -11.01% | 27.73 | 6.31 |
| 05/13 | 1,627 | 1,730 | 1,627 | 1,717 | +6.51% | 152,700 | 207億4239万 | -15.21% | 26.76 | 6.09 |
| 05/10 | 1,601 | 1,625 | 1,587 | 1,612 | -0.49% | 159,800 | 194億7392万 | -21.44% | 25.13 | 5.71 |
| 05/09 | 1,683 | 1,683 | 1,620 | 1,620 | -4.14% | 178,400 | 195億7057万 | -22.38% | 25.25 | 5.74 |
| 05/08 | 1,691 | 1,712 | 1,684 | 1,690 | -1.17% | 69,700 | 204億1621万 | -20.43% | 26.34 | 5.99 |
| 05/07 | 1,732 | 1,789 | 1,671 | 1,710 | -0.18% | 278,400 | 206億5782万 | -20.47% | 26.65 | 6.06 |
| 05/02 | 1,700 | 1,755 | 1,630 | 1,713 | +1.9% | 422,800 | 206億9406万 | -21.24% | 26.7 | 6.07 |
| 05/01 | 1,717 | 1,751 | 1,681 | 1,681 | -3.17% | 182,900 | 178億2969万 | -23.66% | 26.2 | 5.96 |
| 04/30 | 1,782 | 1,809 | 1,724 | 1,736 | -2.58% | 137,500 | 184億1305万 | -22.26% | 27.06 | 6.15 |
| 04/26 | 1,726 | 1,828 | 1,721 | 1,782 | +3.13% | 198,500 | 189億96万 | -21.25% | 27.78 | 6.32 |
| 04/25 | 1,728 | 1,729 | 1,728 | 1,728 | 0% | 677,000 | 183億2820万 | -24.71% | 26.93 | 6.12 |
| 04/24 | 1,830 | 1,849 | 1,728 | 1,728 | -4.05% | 741,800 | 183億2820万 | -25.9% | 26.93 | 6.12 |
| 04/23 | 1,812 | 1,843 | 1,732 | 1,801 | -0.28% | 216,200 | 191億248万 | -23.91% | 28.07 | 6.38 |
| 04/22 | 1,746 | 1,908 | 1,724 | 1,806 | +2.61% | 252,500 | 191億5551万 | -24.75% | 28.15 | 6.4 |
| 04/19 | 1,668 | 1,816 | 1,656 | 1,760 | +3.1% | 412,900 | 186億6761万 | -27.39% | 27.43 | 6.24 |
| 04/18 | 1,698 | 1,847 | 1,632 | 1,707 | -6.11% | 635,400 | 181億546万 | -30.35% | 26.61 | 6.05 |
| 04/17 | 1,928 | 1,999 | 1,818 | 1,818 | -21.57% | 486,000 | 192億8279万 | -26.84% | 28.34 | 6.44 |
| 04/16 | 2,597 | 2,600 | 2,180 | 2,318 | -12.82% | 245,000 | 245億8609万 | -8.09% | 36.13 | 8.22 |
| 04/15 | 2,607 | 2,660 | 2,561 | 2,659 | +0.08% | 35,100 | 282億294万 | +4.85% | 41.45 | 9.42 |
| 04/12 | 2,687 | 2,759 | 2,601 | 2,657 | -0.08% | 42,400 | 281億8173万 | +4.81% | 41.42 | 9.42 |
| 04/11 | 2,656 | 2,687 | 2,570 | 2,659 | -1.08% | 57,800 | 282億294万 | +4.85% | 41.45 | 9.42 |
| 04/10 | 2,776 | 2,851 | 2,666 | 2,688 | -3.03% | 124,400 | 141億7463万 | +6.04% | 41.9 | 9.53 |
| 04/09 | 2,490 | 2,817 | 2,465 | 2,772 | +12.45% | 268,800 | 294億149万 | +9.61% | 43.21 | 9.83 |
| 04/08 | 2,383 | 2,465 | 2,355 | 2,465 | +4.36% | 49,600 | 261億4526万 | -1.95% | 38.42 | 8.74 |
| 04/05 | 2,368 | 2,450 | 2,330 | 2,362 | -3.08% | 67,200 | 250億5278万 | -6.05% | 36.82 | 8.37 |
| 04/04 | 2,449 | 2,500 | 2,403 | 2,437 | +1.58% | 48,300 | 258億4828万 | -2.79% | 37.99 | 8.64 |
| 04/03 | 2,393 | 2,463 | 2,331 | 2,399 | -2.84% | 61,100 | 254億4523万 | -3.89% | 37.39 | 8.5 |
| 04/02 | 2,559 | 2,586 | 2,421 | 2,469 | -3.06% | 130,100 | 261億8769万 | -0.72% | 38.48 | 8.75 |
| 04/01 | 2,400 | 2,565 | 2,370 | 2,547 | +7.92% | 151,600 | 270億1501万 | +2.91% | 39.7 | 9.03 |
| 04/01 | 株式分割 1→2 | |||||||||
| 03/29 | 2,340 | 2,484 | 2,281 | 2,360 | +1.29% | 51,200 | 250億3157万 | -4.22% | 36.79 | 7.34 |
| 03/28 | 2,400 | 2,423 | 2,172 | 2,330 | -1.69% | 64,000 | 247億1337万 | -5.32% | 36.32 | 7.25 |
| 03/27 | 2,430 | 2,430 | 2,345 | 2,370 | -3.56% | 119,800 | 251億3764万 | -3.62% | 32.43 | 7.38 |
| 03/26 | 2,495 | 2,525 | 2,458 | 2,458 | -1.9% | 52,600 | 260億6571万 | +0.02% | 33.63 | 7.65 |
| 03/25 | 2,565 | 2,620 | 2,478 | 2,505 | -2.34% | 88,200 | 265億6953万 | +2.37% | 34.28 | 7.8 |
| 03/22 | 2,680 | 2,680 | 2,520 | 2,565 | -3.39% | 115,800 | 270億5202万 | +5.95% | 34.9 | 7.94 |
| 03/21 | 2,655 | 2,735 | 2,595 | 2,655 | +1.34% | 58,600 | 280億122万 | +11.6% | 36.13 | 8.22 |
| 03/19 | 2,615 | 2,700 | 2,550 | 2,620 | +0.58% | 84,400 | 276億3209万 | +12.25% | 35.65 | 8.11 |
| 03/18 | 2,535 | 2,665 | 2,530 | 2,605 | +8.09% | 155,600 | 274億7389万 | +13.66% | 35.45 | 8.06 |
| 03/15 | 2,433 | 2,455 | 2,360 | 2,410 | -1.23% | 103,000 | 254億1730万 | +7.06% | 32.8 | 7.46 |
| 03/14 | 2,555 | 2,565 | 2,313 | 2,440 | -4.5% | 270,800 | 257億3370万 | +10.01% | 33.2 | 7.55 |
| 03/13 | 2,750 | 2,750 | 2,530 | 2,555 | -7.26% | 143,400 | 269億4656万 | +16.88% | 34.77 | 7.91 |
| 03/12 | 2,660 | 2,790 | 2,610 | 2,755 | +3.57% | 113,000 | 290億5588万 | +28.14% | 37.49 | 8.52 |
| 03/11 | 2,470 | 2,715 | 2,450 | 2,660 | +1.53% | 137,400 | 280億5395万 | +26.43% | 36.2 | 8.23 |
| 03/08 | 2,685 | 2,760 | 2,615 | 2,620 | -2.42% | 122,600 | 276億3209万 | +27.31% | 35.65 | 8.11 |
| 03/07 | 2,735 | 2,825 | 2,545 | 2,685 | +1.9% | 361,400 | 283億1762万 | +33.25% | 36.54 | 8.31 |
| 03/06 | 2,480 | 2,685 | 2,430 | 2,635 | +3.33% | 188,000 | 277億9029万 | +33.82% | 35.86 | 8.15 |
| 03/05 | 2,373 | 2,595 | 2,300 | 2,550 | +6.47% | 261,200 | 268億9383万 | +32.67% | 34.7 | 7.89 |
| 03/04 | 2,360 | 2,428 | 2,283 | 2,395 | -2.84% | 298,200 | 252億5910万 | +27.6% | 32.59 | 7.41 |
| 03/01 | 2,255 | 2,473 | 2,210 | 2,465 | +12.81% | 338,200 | 259億9736万 | +34.11% | 33.54 | 7.63 |
| 02/29 | 2,153 | 2,188 | 2,080 | 2,185 | +0.81% | 109,200 | 230億4432万 | +21.52% | 29.73 | 6.76 |
| 02/28 | 2,190 | 2,268 | 2,153 | 2,168 | 0% | 128,600 | 228億5975万 | +22.67% | 29.5 | 6.71 |
| 02/27 | 2,150 | 2,168 | 2,083 | 2,168 | -0.23% | 180,200 | 228億5975万 | +24.71% | 29.5 | 6.71 |
| 02/26 | 2,265 | 2,278 | 2,173 | 2,173 | -4.19% | 168,400 | 229億1248万 | +27.2% | 29.56 | 6.72 |
| 02/22 | 2,315 | 2,345 | 2,240 | 2,268 | -0.55% | 205,200 | 239億1441万 | +35.53% | 30.86 | 7.02 |
| 02/21 | 2,255 | 2,280 | 2,188 | 2,280 | -0.44% | 146,600 | 240億4624万 | +39.45% | 31.03 | 7.06 |
| 02/20 | 2,345 | 2,365 | 2,225 | 2,290 | -1.4% | 215,200 | 241億5171万 | +43.57% | 31.16 | 7.09 |
| 02/19 | 2,240 | 2,360 | 2,143 | 2,323 | +5.33% | 642,000 | 244億9447万 | +49.94% | 31.6 | 7.19 |
| 02/16 | 2,100 | 2,205 | 2,065 | 2,205 | +18.87% | 794,000 | 232億5525万 | +47.2% | 30.01 | 6.82 |
| 02/15 | 1,855 | 1,855 | 1,855 | 1,855 | +23.26% | 32,200 | 195億6394万 | +27.67% | 25.24 | 5.74 |
| 02/14 | 1,508 | 1,553 | 1,464 | 1,505 | -2.43% | 287,200 | 158億7263万 | +5.91% | 20.48 | 4.66 |
| 02/13 | 1,568 | 1,638 | 1,520 | 1,543 | -1.28% | 272,000 | 162億6813万 | +10.1% | 20.99 | 4.77 |
| 02/09 | 1,585 | 1,600 | 1,538 | 1,563 | -1.26% | 78,400 | 164億7906万 | +13.06% | 21.26 | 4.83 |
| 02/08 | 1,550 | 1,600 | 1,510 | 1,583 | 0% | 128,000 | 166億8999万 | +16.27% | 21.53 | 4.9 |
| 02/07 | 1,650 | 1,650 | 1,583 | 1,583 | -3.21% | 88,800 | 166億8999万 | +17.92% | 21.53 | 4.9 |
| 02/06 | 1,668 | 1,668 | 1,595 | 1,635 | -1.51% | 132,400 | 172億4369万 | +23.68% | 22.25 | 5.06 |
| 02/05 | 1,623 | 1,690 | 1,613 | 1,660 | +3.43% | 253,000 | 175億735万 | +27.59% | 22.59 | 5.14 |
| 02/02 | 1,583 | 1,648 | 1,570 | 1,605 | +5.77% | 227,000 | 169億2729万 | +25.88% | 21.84 | 4.97 |
| 02/01 | 1,525 | 1,565 | 1,471 | 1,518 | -0.65% | 291,400 | 160億446万 | +21.21% | 20.65 | 4.7 |
| 01/31 | 1,520 | 1,538 | 1,475 | 1,528 | -1.61% | 179,600 | 161億993万 | +24.19% | 20.79 | 4.73 |
| 01/30 | 1,550 | 1,583 | 1,460 | 1,553 | +6.05% | 381,200 | 163億7359万 | +28.41% | 21.13 | 4.8 |
| 01/29 | 1,410 | 1,497 | 1,410 | 1,464 | +4.13% | 151,800 | 154億4022万 | +23.03% | 19.92 | 4.53 |
| 01/26 | 1,437 | 1,456 | 1,390 | 1,406 | -1.33% | 80,000 | 148億2851万 | +19.86% | 19.13 | 4.35 |
| 01/25 | 1,442 | 1,456 | 1,412 | 1,425 | -2.83% | 131,800 | 150億2890万 | +23.59% | 19.39 | 4.41 |
| 01/24 | 1,500 | 1,528 | 1,424 | 1,467 | +4.49% | 458,600 | 154億6658万 | +29.78% | 19.96 | 4.54 |
| 01/23 | 1,463 | 1,463 | 1,396 | 1,404 | -3.54% | 190,000 | 148億215万 | +27.01% | 19.1 | 4.34 |
| 01/22 | 1,421 | 1,477 | 1,378 | 1,455 | +3.37% | 252,200 | 153億4530万 | +34.6% | 19.8 | 4.5 |
| 01/19 | 1,355 | 1,428 | 1,355 | 1,408 | +7.52% | 364,000 | 148億4433万 | +33.29% | 19.15 | 4.36 |
| 01/18 | 1,330 | 1,370 | 1,292 | 1,309 | -0.23% | 297,600 | 138億549万 | +26.35% | 17.81 | 4.05 |
| 01/17 | 1,278 | 1,333 | 1,261 | 1,312 | +1.67% | 354,400 | 138億3713万 | +28.63% | 17.85 | 4.06 |
| 01/16 | 1,383 | 1,383 | 1,256 | 1,291 | +13.95% | 1,109,200 | 136億1038万 | +28.41% | 17.56 | 3.99 |
| 01/15 | 1,043 | 1,136 | 1,040 | 1,133 | +8.58% | 164,800 | 119億4402万 | +14.39% | 15.41 | 3.5 |
| 01/12 | 1,071 | 1,071 | 1,028 | 1,043 | -3.11% | 65,000 | 110億10万 | +6.32% | 14.19 | 3.23 |
| 01/11 | 1,060 | 1,091 | 1,048 | 1,077 | +2.62% | 49,000 | 113億5341万 | +10.41% | 14.65 | 3.33 |
| 01/10 | 1,029 | 1,063 | 1,029 | 1,049 | +2.09% | 48,400 | 110億6338万 | +8.48% | 14.27 | 3.25 |
| 01/09 | 1,050 | 1,073 | 1,014 | 1,028 | -1.67% | 137,600 | 108億3663万 | +6.81% | 13.98 | 3.18 |
| 01/05 | 1,060 | 1,060 | 978 | 1,045 | -1.32% | 116,800 | 110億2119万 | +9.31% | 14.22 | 3.23 |
| 01/04 | 1,075 | 1,088 | 1,025 | 1,059 | -3.73% | 90,600 | 111億6884万 | +11.59% | 14.41 | 3.28 |
| 2023 | ||||||||||
| 12/29 | 1,099 | 1,107 | 1,072 | 1,100 | +0.78% | 59,200 | 116億126万 | +16.77% | 23.93 | 3.63 |
| 12/28 | 1,060 | 1,096 | 1,048 | 1,092 | +0.23% | 72,000 | 115億1161万 | +16.99% | 23.74 | 3.61 |
| 12/27 | 1,035 | 1,114 | 1,034 | 1,089 | +5.57% | 244,600 | 114億8524万 | +17.6% | 23.69 | 3.6 |
| 12/26 | 1,008 | 1,033 | 997 | 1,032 | +2.38% | 58,800 | 108億7881万 | +12.24% | 22.44 | 3.41 |
| 12/25 | 985 | 1,012 | 962 | 1,008 | +3.02% | 39,000 | 106億2569万 | +10.35% | 21.91 | 3.33 |
| 12/22 | 1,008 | 1,014 | 964 | 978 | -3.17% | 65,400 | 102億8523万 | +7.59% | 21.21 | 3.22 |
| 12/21 | 1,050 | 1,059 | 999 | 1,010 | -5.25% | 81,400 | 106億2176万 | +11.6% | 21.91 | 3.33 |
| 12/20 | 1,063 | 1,099 | 1,045 | 1,066 | +2.75% | 306,800 | 112億1069万 | +19.11% | 23.12 | 3.51 |
| 12/19 | 931 | 1,040 | 931 | 1,038 | +13.57% | 361,000 | 109億1097万 | +18.44% | 22.5 | 3.42 |
| 12/18 | 891 | 917 | 866 | 914 | +6.78% | 97,000 | 96億691万 | +6.47% | 19.81 | 3.01 |
| 12/15 | 841 | 872 | 841 | 856 | +1.18% | 44,400 | 89億9695万 | +1.24% | 18.56 | 2.82 |
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 | 2,125 8,500 12/30 | 1,225 4,900 12/28 | 3,800,800 950,200 12/30 | 174億1735万 | 100億4059万 | - | -33.56% 2/7 |
| 2022年 12月期 | 2,623 10,490 1/5 | 566 2,263 3/11 | 14,064,000 3,516,000 1/4 | 214億9505万 | 46億9119万 | +41.26% 11/22 | -41.72% 2/22 |
| 2023年 12月期 | 1,374 2,747 1/11 | 502 1,004 10/24 | 1,616,000 808,000 11/17 | 113億8906万 | 52億7933万 | +49.54% 11/16 | -26.63% 10/6 |
| 最新 | 1,534 2024/5/16 | 711,500 | 185億3164万 | -20.89% 1,939 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -42%（0.58倍）
- 2023/12/29 vs 2022/12/30
- -10%（0.9倍）
- 2024/05/16 vs 2023/12/29
- 39%（1.39倍）
- 過去安値
502円（2023/10/24） - 206%（3.06倍）
1,534円（5/16）