株価チャート
株価
5/17
- 前日 (5/16)
- 1,701
- 始値
- 1,672
- 高値
- 1,672
- 安値
- 1,583
- 終値 -6.82%
- 1,585
- 出来高 +134.62%
- 12,200
乖離率
- 株価（5日）
移動平均値 - -7.04%
1,705 - 株価（25日）
移動平均値 - -9.94%
1,760 - 出来高（5日）
移動平均値 - +121.01%
5,520
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 | 1,672 | 1,672 | 1,583 | 1,585 | -6.82% | 12,200 | 22億4119万 | -9.94% | 17.11 | 3.29 |
| 05/16 | 1,730 | 1,740 | 1,700 | 1,701 | -2.8% | 5,200 | 24億521万 | -3.95% | 18.36 | 3.53 |
| 05/15 | 1,729 | 1,759 | 1,729 | 1,750 | +0.46% | 3,600 | 24億7450万 | -1.46% | 18.89 | 3.63 |
| 05/14 | 1,729 | 1,755 | 1,729 | 1,742 | -0.34% | 4,400 | 24億6318万 | -2.13% | 18.8 | 3.62 |
| 05/13 | 1,750 | 1,750 | 1,727 | 1,748 | -0.11% | 2,200 | 24億7167万 | -2.13% | 18.87 | 3.63 |
| 05/10 | 1,739 | 1,750 | 1,727 | 1,750 | +0.63% | 2,300 | 24億7450万 | -2.29% | 18.89 | 3.63 |
| 05/09 | 1,739 | 1,739 | 1,739 | 1,739 | 0% | 500 | 24億5894万 | -3.17% | 18.77 | 3.61 |
| 05/08 | 1,725 | 1,740 | 1,725 | 1,739 | +0.81% | 2,600 | 24億5894万 | -3.55% | 18.77 | 3.61 |
| 05/07 | 1,712 | 1,746 | 1,712 | 1,725 | +1.23% | 5,200 | 24億3915万 | -4.7% | 18.62 | 3.58 |
| 05/02 | 1,725 | 1,725 | 1,700 | 1,704 | -1.22% | 4,000 | 24億945万 | -6.17% | 18.39 | 3.54 |
| 05/01 | 1,738 | 1,740 | 1,722 | 1,725 | +0.29% | 1,700 | 24億3915万 | -5.38% | 18.62 | 3.58 |
| 04/30 | 1,785 | 1,785 | 1,720 | 1,720 | -2.11% | 5,300 | 24億3208万 | -5.91% | 18.56 | 3.57 |
| 04/26 | 1,757 | 1,779 | 1,757 | 1,757 | -0.57% | 1,200 | 24億8439万 | -4.15% | 18.96 | 3.65 |
| 04/25 | 1,773 | 1,796 | 1,755 | 1,767 | -0.56% | 4,000 | 24億9853万 | -3.81% | 19.07 | 3.67 |
| 04/24 | 1,768 | 1,777 | 1,741 | 1,777 | +0.45% | 3,200 | 25億1267万 | -3.42% | 19.18 | 3.69 |
| 04/23 | 1,771 | 1,771 | 1,731 | 1,769 | -0.11% | 1,500 | 25億136万 | -3.91% | 19.09 | 3.67 |
| 04/22 | 1,780 | 1,780 | 1,726 | 1,771 | +0.06% | 4,100 | 25億419万 | -3.8% | 19.11 | 3.68 |
| 04/19 | 1,824 | 1,824 | 1,727 | 1,770 | -1.67% | 3,600 | 25億278万 | -3.86% | 19.1 | 3.67 |
| 04/18 | 1,775 | 1,800 | 1,775 | 1,800 | +1.41% | 1,400 | 25億4520万 | -2.33% | 19.43 | 3.74 |
| 04/17 | 1,795 | 1,795 | 1,766 | 1,775 | -1.11% | 3,300 | 25億985万 | -3.69% | 19.16 | 3.68 |
| 04/16 | 1,825 | 1,826 | 1,700 | 1,795 | -2.23% | 16,500 | 25億3813万 | -2.71% | 19.37 | 3.73 |
| 04/15 | 1,836 | 1,840 | 1,835 | 1,836 | -0.22% | 1,100 | 25億9610万 | -0.49% | 19.82 | 3.81 |
| 04/12 | 1,855 | 1,855 | 1,838 | 1,840 | -0.81% | 700 | 26億176万 | -0.27% | 19.86 | 3.82 |
| 04/11 | 1,855 | 1,855 | 1,855 | 1,855 | -0.27% | 500 | 26億2297万 | +0.54% | 20.02 | 3.85 |
| 04/10 | 1,879 | 1,879 | 1,839 | 1,860 | +0.65% | 1,100 | 26億3004万 | +0.81% | 20.08 | 3.86 |
| 04/09 | 1,851 | 1,862 | 1,840 | 1,848 | +0.43% | 500 | 26億1307万 | +0.16% | 19.95 | 3.84 |
| 04/08 | 1,856 | 1,893 | 1,840 | 1,840 | -0.54% | 2,800 | 26億176万 | -0.27% | 19.86 | 3.82 |
| 04/05 | 1,852 | 1,852 | 1,840 | 1,850 | -1.86% | 2,700 | 26億1590万 | +0.22% | 19.97 | 3.84 |
| 04/04 | 1,866 | 1,885 | 1,865 | 1,885 | +0.96% | 1,200 | 26億6539万 | +2.06% | 20.35 | 3.91 |
| 04/03 | 1,886 | 1,895 | 1,862 | 1,867 | -1.53% | 2,400 | 26億3993万 | +1.03% | 20.15 | 3.87 |
| 04/02 | 1,902 | 1,902 | 1,870 | 1,896 | -0.32% | 3,600 | 26億8094万 | +2.49% | 20.46 | 3.94 |
| 04/01 | 1,930 | 1,947 | 1,890 | 1,902 | -0.16% | 2,500 | 26億8942万 | +2.76% | 20.53 | 3.95 |
| 03/29 | 1,897 | 1,905 | 1,871 | 1,905 | +0.37% | 2,400 | 26億9367万 | +2.86% | 20.56 | 3.95 |
| 03/28 | 1,846 | 1,898 | 1,846 | 1,898 | +2.21% | 5,200 | 26億8377万 | +2.43% | 20.49 | 3.94 |
| 03/27 | 1,850 | 1,862 | 1,841 | 1,857 | +0.38% | 3,300 | 26億2579万 | +0.16% | 20.04 | 3.85 |
| 03/26 | 1,847 | 1,850 | 1,839 | 1,850 | 0% | 2,500 | 26億1590万 | -0.32% | 19.97 | 3.84 |
| 03/25 | 1,851 | 1,855 | 1,801 | 1,850 | 0% | 7,500 | 26億1590万 | -0.43% | 19.97 | 3.84 |
| 03/22 | 1,847 | 1,850 | 1,835 | 1,850 | +0.16% | 4,900 | 26億1590万 | -0.43% | 19.97 | 3.84 |
| 03/21 | 1,812 | 1,847 | 1,782 | 1,847 | +2.67% | 4,800 | 26億1165万 | -0.91% | 19.93 | 3.83 |
| 03/19 | 1,780 | 1,808 | 1,775 | 1,799 | +1.35% | 4,800 | 25億4378万 | -3.85% | 19.42 | 3.73 |
| 03/18 | 1,774 | 1,790 | 1,771 | 1,775 | +0.06% | 7,100 | 25億985万 | -5.64% | 19.16 | 3.68 |
| 03/15 | 1,814 | 1,814 | 1,773 | 1,774 | -1.93% | 7,800 | 25億843万 | -6.19% | 19.15 | 3.68 |
| 03/14 | 1,810 | 1,812 | 1,800 | 1,809 | -0.28% | 2,400 | 25億5792万 | -4.89% | 19.52 | 3.75 |
| 03/13 | 1,856 | 1,857 | 1,811 | 1,814 | -0.33% | 4,400 | 25億6499万 | -5.08% | 19.58 | 3.76 |
| 03/12 | 1,786 | 1,839 | 1,786 | 1,820 | +1.9% | 2,100 | 25億7348万 | -5.21% | 19.64 | 3.78 |
| 03/11 | 1,825 | 1,837 | 1,785 | 1,786 | -2.78% | 11,500 | 25億2540万 | -7.37% | 19.28 | 3.71 |
| 03/08 | 1,843 | 1,850 | 1,833 | 1,837 | -0.33% | 1,200 | 25億9751万 | -5.36% | 19.83 | 3.81 |
| 03/07 | 1,873 | 1,873 | 1,826 | 1,843 | -0.91% | 5,500 | 26億600万 | -5.68% | 19.89 | 3.83 |
| 03/06 | 1,863 | 1,877 | 1,837 | 1,860 | -0.32% | 3,600 | 26億3004万 | -5.49% | 20.08 | 3.86 |
| 03/05 | 1,830 | 1,866 | 1,830 | 1,866 | +1.63% | 2,800 | 26億3852万 | -5.71% | 20.14 | 3.87 |
| 03/04 | 1,863 | 1,866 | 1,821 | 1,836 | -2.24% | 9,700 | 25億9610万 | -7.83% | 19.82 | 3.81 |
| 03/01 | 1,854 | 1,878 | 1,854 | 1,878 | +0.27% | 1,700 | 26億5549万 | -6.24% | 20.27 | 3.9 |
| 02/29 | 1,900 | 1,900 | 1,850 | 1,873 | -1.94% | 8,400 | 26億4842万 | -6.82% | 20.22 | 3.89 |
| 02/28 | 1,932 | 1,932 | 1,903 | 1,910 | -0.52% | 2,300 | 27億74万 | -5.3% | 20.61 | 3.96 |
| 02/27 | 1,915 | 1,930 | 1,915 | 1,920 | +0.05% | 1,100 | 27億1488万 | -5.09% | 20.72 | 3.98 |
| 02/26 | 1,905 | 1,919 | 1,902 | 1,919 | -0.57% | 2,500 | 27億1346万 | -5.37% | 20.71 | 3.98 |
| 02/22 | 1,934 | 1,960 | 1,900 | 1,930 | 0% | 2,700 | 27億2902万 | -5.02% | 20.83 | 4.01 |
| 02/21 | 1,905 | 1,930 | 1,888 | 1,930 | +1.21% | 1,700 | 27億2902万 | -5.25% | 20.83 | 4.01 |
| 02/20 | 1,902 | 1,929 | 1,902 | 1,907 | -0.99% | 3,200 | 26億9649万 | -6.7% | 20.58 | 3.96 |
| 02/19 | 1,906 | 1,926 | 1,900 | 1,926 | +2.18% | 2,200 | 27億2336万 | -6.14% | 20.79 | 4 |
| 02/16 | 1,880 | 1,920 | 1,880 | 1,885 | +1.78% | 3,800 | 26億6539万 | -8.41% | 20.35 | 3.91 |
| 02/15 | 1,800 | 1,876 | 1,774 | 1,852 | -7.26% | 26,000 | 26億1872万 | -10.36% | 19.99 | 3.84 |
| 02/14 | 2,001 | 2,013 | 1,989 | 1,997 | -1.09% | 4,700 | 28億2375万 | -3.94% | 21.55 | 4.14 |
| 02/13 | 2,097 | 2,097 | 1,984 | 2,019 | -1.9% | 4,600 | 28億5486万 | -3.3% | 21.79 | 4.19 |
| 02/09 | 2,024 | 2,075 | 2,024 | 2,058 | +1.83% | 1,800 | 29億1001万 | -1.72% | 22.21 | 4.27 |
| 02/08 | 2,031 | 2,042 | 2,020 | 2,021 | -1.46% | 1,500 | 28億5769万 | -3.81% | 21.81 | 4.19 |
| 02/07 | 2,045 | 2,055 | 2,031 | 2,051 | +0.54% | 1,600 | 29億11万 | -2.43% | 22.14 | 4.26 |
| 02/06 | 2,044 | 2,055 | 2,024 | 2,040 | -0.2% | 1,600 | 28億8456万 | -2.81% | 22.02 | 4.23 |
| 02/05 | 2,021 | 2,057 | 2,012 | 2,044 | +1.14% | 2,300 | 28億9021万 | -2.34% | 22.06 | 4.24 |
| 02/02 | 2,062 | 2,071 | 2,011 | 2,021 | -4.04% | 7,000 | 28億5769万 | -3.21% | 21.81 | 4.19 |
| 02/01 | 2,119 | 2,163 | 2,075 | 2,106 | -2.9% | 3,900 | 29億7788万 | +1.2% | 22.73 | 4.37 |
| 01/31 | 2,179 | 2,179 | 2,131 | 2,169 | -0.05% | 2,800 | 30億6696万 | +4.58% | 23.41 | 4.5 |
| 01/30 | 2,145 | 2,170 | 2,143 | 2,170 | +0.98% | 1,800 | 30億6838万 | +5.03% | 23.42 | 4.5 |
| 01/29 | 2,188 | 2,188 | 2,133 | 2,149 | -1.42% | 5,400 | 30億3868万 | +4.37% | 23.19 | 4.46 |
| 01/26 | 2,139 | 2,186 | 2,139 | 2,180 | +3.32% | 12,100 | 30億8252万 | +6.29% | 23.53 | 4.52 |
| 01/25 | 2,053 | 2,110 | 2,053 | 2,110 | +2.18% | 3,600 | 29億8354万 | +3.33% | 22.77 | 4.38 |
| 01/24 | 2,080 | 2,080 | 2,060 | 2,065 | +1.03% | 800 | 29億1991万 | +1.52% | 22.29 | 4.29 |
| 01/23 | 2,066 | 2,079 | 2,041 | 2,044 | -0.78% | 3,400 | 28億9021万 | +0.89% | 22.06 | 4.24 |
| 01/22 | 2,075 | 2,089 | 2,046 | 2,060 | +0.49% | 5,700 | 29億1284万 | +2.03% | 22.23 | 4.28 |
| 01/19 | 2,010 | 2,050 | 2,006 | 2,050 | +1.28% | 6,600 | 28億9870万 | +1.99% | 22.13 | 4.25 |
| 01/18 | 2,020 | 2,054 | 2,020 | 2,024 | -0.83% | 2,800 | 28億6193万 | +1% | 21.85 | 4.2 |
| 01/17 | 2,103 | 2,105 | 2,041 | 2,041 | -3.04% | 4,400 | 28億8597万 | +1.95% | 22.03 | 4.24 |
| 01/16 | 2,121 | 2,126 | 2,087 | 2,105 | -0.75% | 2,600 | 29億7647万 | +5.25% | 22.72 | 4.37 |
| 01/15 | 2,059 | 2,121 | 2,046 | 2,121 | +3.06% | 4,200 | 29億9909万 | +6.21% | 22.89 | 4.4 |
| 01/12 | 2,080 | 2,090 | 2,021 | 2,058 | -1.91% | 7,700 | 29億1001万 | +3.31% | 22.21 | 4.27 |
| 01/11 | 2,230 | 2,230 | 2,091 | 2,098 | -3.76% | 10,500 | 29億6657万 | +5.48% | 22.64 | 4.35 |
| 01/10 | 2,220 | 2,220 | 2,176 | 2,180 | -1.31% | 3,300 | 30億8252万 | +9.77% | 23.53 | 4.52 |
| 01/09 | 2,169 | 2,230 | 2,169 | 2,209 | +2.08% | 3,000 | 31億2352万 | +11.57% | 23.84 | 4.58 |
| 01/05 | 2,250 | 2,250 | 2,160 | 2,164 | -3.35% | 9,100 | 30億5989万 | +9.68% | 23.36 | 4.49 |
| 01/04 | 2,042 | 2,239 | 2,042 | 2,239 | +9.7% | 15,700 | 31億6594万 | +13.77% | 24.17 | 4.65 |
| 2023 | ||||||||||
| 12/29 | 2,018 | 2,100 | 1,995 | 2,041 | +3.08% | 10,900 | 28億8597万 | +4.08% | 26.2 | 4.41 |
| 12/28 | 1,938 | 2,027 | 1,930 | 1,980 | +4.32% | 19,600 | 27億9972万 | +0.71% | 25.42 | 4.28 |
| 12/27 | 1,888 | 1,932 | 1,865 | 1,898 | -1.56% | 17,100 | 26億8377万 | -3.85% | 24.37 | 4.1 |
| 12/26 | 1,840 | 1,929 | 1,832 | 1,928 | +4.84% | 20,100 | 27億2619万 | -2.68% | 24.75 | 4.16 |
| 12/25 | 1,900 | 1,910 | 1,829 | 1,839 | -5.11% | 17,700 | 26億34万 | -7.45% | 23.61 | 3.97 |
| 12/22 | 1,996 | 1,996 | 1,931 | 1,938 | -1.37% | 6,300 | 27億4033万 | -2.95% | 24.88 | 4.19 |
| 12/21 | 1,991 | 2,000 | 1,963 | 1,965 | -1.75% | 3,300 | 27億7851万 | -2.04% | 25.23 | 4.24 |
| 12/20 | 1,950 | 2,005 | 1,950 | 2,000 | +2.83% | 7,700 | 28億2800万 | -0.65% | 25.68 | 4.32 |
| 12/19 | 1,935 | 1,945 | 1,914 | 1,945 | -0.46% | 4,800 | 27億5023万 | -3.76% | 24.97 | 4.2 |
| 12/18 | 1,912 | 1,955 | 1,912 | 1,954 | +2.2% | 5,500 | 27億6295万 | -4.22% | 25.08 | 4.22 |
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 | 3,150 4/18 | 1,460 2/24 | 2,060,000 2/8 | 43億6590万 | 20億2356万 | +47.77% 4/5 | -18.02% 6/22 |
| 2023年 12月期 | 3,335 7/12 | 1,800 2/16 1/4 | 441,700 6/8 | 47億1569万 | 25億4520万 | +34.38% 6/9 | -13.5% 12/12 |
| 最新 | 1,585 2024/5/17 | 12,200 | 22億4119万 | -9.94% 1,760 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/05/17 vs 2023/12/29
- -22%（0.78倍）
- 過去安値
1,460円（2022/02/24） - 9%（1.09倍）
1,585円（5/17）