株価チャート
株価
5/16
- 前日 (5/15)
- 749
- 始値
- 803
- 高値
- 840
- 安値
- 774
- 終値 +4.27%
- 781
- 出来高 +35.7%
- 193,100
乖離率
- 株価（5日）
移動平均値 - +0.39%
778 - 株価（25日）
移動平均値 - -4.99%
822 - 出来高（5日）
移動平均値 - +88.06%
102,680
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 | 803 | 840 | 774 | 781 | +4.27% | 193,100 | 78億9380万 | -4.99% | 48.43 | 9.52 |
| 05/15 | 784 | 785 | 741 | 749 | -5.19% | 142,300 | 75億7036万 | -9.32% | 46.44 | 9.13 |
| 05/14 | 770 | 806 | 770 | 790 | +1.94% | 52,800 | 79億8476万 | -4.93% | 48.99 | 9.63 |
| 05/13 | 788 | 790 | 765 | 775 | -2.64% | 63,600 | 78億3315万 | -7.41% | 48.06 | 9.45 |
| 05/10 | 832 | 832 | 790 | 796 | -4.44% | 61,600 | 80億4541万 | -5.58% | 49.36 | 9.7 |
| 05/09 | 841 | 841 | 826 | 833 | -0.36% | 14,900 | 84億1938万 | -1.88% | 51.65 | 10.16 |
| 05/08 | 849 | 855 | 835 | 836 | -1.53% | 11,500 | 84億4970万 | -2.22% | 51.84 | 10.19 |
| 05/07 | 845 | 858 | 830 | 849 | +0.95% | 31,200 | 85億8109万 | -1.28% | 52.64 | 10.35 |
| 05/02 | 837 | 842 | 827 | 841 | +0.84% | 16,100 | 85億23万 | -2.66% | 52.15 | 10.25 |
| 05/01 | 830 | 836 | 820 | 834 | +0.24% | 19,300 | 84億2948万 | -3.47% | 51.71 | 10.17 |
| 04/30 | 826 | 837 | 820 | 832 | +0.24% | 26,800 | 84億927万 | -3.59% | 51.59 | 10.14 |
| 04/26 | 829 | 838 | 826 | 830 | +0.12% | 17,800 | 83億8905万 | -3.71% | 51.47 | 10.12 |
| 04/25 | 838 | 851 | 829 | 829 | -1.43% | 23,800 | 83億7895万 | -3.94% | 51.4 | 10.11 |
| 04/24 | 844 | 858 | 841 | 841 | +1.45% | 32,300 | 85億23万 | -2.55% | 52.15 | 10.25 |
| 04/23 | 823 | 850 | 822 | 829 | +1.59% | 58,900 | 83億7895万 | -3.94% | 51.4 | 10.11 |
| 04/22 | 800 | 823 | 794 | 816 | +3.29% | 54,800 | 82億4755万 | -5.77% | 50.6 | 9.95 |
| 04/19 | 816 | 820 | 773 | 790 | -4.24% | 122,000 | 79億8476万 | -8.78% | 48.99 | 9.63 |
| 04/18 | 797 | 849 | 791 | 825 | +3.25% | 74,700 | 83億3852万 | -4.95% | 51.16 | 10.06 |
| 04/17 | 821 | 821 | 788 | 799 | -3.5% | 128,300 | 80億7573万 | -7.95% | 49.54 | 9.74 |
| 04/16 | 817 | 830 | 816 | 828 | +0.98% | 42,200 | 83億6884万 | -4.72% | 51.34 | 10.09 |
| 04/15 | 845 | 855 | 815 | 820 | -4.65% | 129,400 | 82億8798万 | -5.42% | 50.85 | 10 |
| 04/12 | 873 | 880 | 847 | 860 | -1.26% | 71,300 | 86億9227万 | -0.81% | 53.33 | 10.48 |
| 04/11 | 837 | 880 | 832 | 871 | +3.2% | 96,300 | 88億345万 | +0.35% | 54.01 | 10.62 |
| 04/10 | 852 | 863 | 843 | 844 | -2.2% | 58,900 | 85億3056万 | -3.21% | 52.33 | 10.29 |
| 04/09 | 856 | 869 | 845 | 863 | -0.92% | 87,300 | 87億2259万 | -1.71% | 53.51 | 10.52 |
| 04/08 | 882 | 892 | 862 | 871 | -1.14% | 94,300 | 88億345万 | -1.36% | 54.01 | 10.62 |
| 04/05 | 922 | 922 | 847 | 881 | -5.47% | 222,000 | 89億453万 | -0.79% | 54.63 | 10.74 |
| 04/04 | 934 | 960 | 920 | 932 | -0.21% | 108,000 | 94億2000万 | +4.25% | 57.79 | 11.36 |
| 04/03 | 935 | 950 | 916 | 934 | -0.64% | 132,400 | 94億4021万 | +3.66% | 57.92 | 11.39 |
| 04/02 | 981 | 989 | 927 | 940 | -4.18% | 195,000 | 95億86万 | +3.75% | 58.29 | 11.46 |
| 04/01 | 982 | 1,008 | 966 | 981 | +2.08% | 177,800 | 99億1526万 | +7.92% | 60.83 | 11.96 |
| 03/29 | 948 | 1,012 | 932 | 961 | +1.05% | 306,500 | 97億1311万 | +5.49% | 59.59 | 11.72 |
| 03/28 | 950 | 964 | 884 | 951 | +14.58% | 652,500 | 96億1204万 | +4.05% | 58.97 | 11.59 |
| 03/27 | 814 | 831 | 805 | 830 | +2.85% | 82,900 | 83億8905万 | -9.39% | 51.47 | 10.12 |
| 03/26 | 817 | 819 | 801 | 807 | -1.47% | 97,700 | 81億5659万 | -12.57% | 50.04 | 9.84 |
| 03/25 | 831 | 844 | 818 | 819 | -2.62% | 61,700 | 82億7787万 | -12.22% | 50.78 | 9.98 |
| 03/22 | 838 | 850 | 815 | 841 | +0.6% | 72,000 | 85億23万 | -10.44% | 52.15 | 10.25 |
| 03/21 | 868 | 868 | 833 | 836 | -1.99% | 81,500 | 84億4970万 | -11.06% | 51.84 | 10.19 |
| 03/19 | 875 | 888 | 843 | 853 | -3.94% | 125,500 | 86億2152万 | -9.35% | 52.89 | 10.4 |
| 03/18 | 879 | 911 | 872 | 888 | +8.16% | 195,200 | 89億7528万 | -5.63% | 55.06 | 10.83 |
| 03/15 | 825 | 853 | 821 | 821 | -2.26% | 59,900 | 82億9809万 | -12.66% | 50.91 | 10.01 |
| 03/14 | 825 | 849 | 825 | 840 | +1.82% | 63,300 | 84億9013万 | -10.83% | 52.09 | 10.24 |
| 03/13 | 824 | 830 | 810 | 825 | +0.98% | 53,300 | 83億3852万 | -12.51% | 51.16 | 10.06 |
| 03/12 | 798 | 825 | 778 | 817 | +3.16% | 133,300 | 82億5766万 | -13.64% | 50.66 | 9.96 |
| 03/11 | 800 | 813 | 786 | 792 | -1.98% | 126,900 | 80億498万 | -16.28% | 49.11 | 9.66 |
| 03/08 | 856 | 857 | 797 | 808 | -10.32% | 472,500 | 81億6669万 | -14.77% | 50.1 | 9.85 |
| 03/07 | 960 | 972 | 878 | 901 | -6.83% | 227,900 | 91億667万 | -5.16% | 55.87 | 10.98 |
| 03/06 | 990 | 1,011 | 965 | 967 | -2.91% | 78,400 | 97億7375万 | +2% | 59.96 | 11.79 |
| 03/05 | 972 | 1,005 | 968 | 996 | +2.47% | 58,700 | 100億6687万 | +5.51% | 61.76 | 12.14 |
| 03/04 | 998 | 1,018 | 970 | 972 | -2.99% | 99,600 | 98億2429万 | +3.51% | 60.27 | 11.85 |
| 03/01 | 1,031 | 1,031 | 991 | 1,002 | -3.38% | 61,100 | 101億2751万 | +7.17% | 62.13 | 12.22 |
| 02/29 | 1,076 | 1,090 | 1,030 | 1,037 | -5.21% | 65,300 | 104億8127万 | +11.51% | 64.3 | 12.64 |
| 02/28 | 1,100 | 1,130 | 1,071 | 1,094 | +2.15% | 74,200 | 110億5738万 | +18.53% | 67.84 | 13.34 |
| 02/27 | 1,019 | 1,081 | 1,011 | 1,071 | +5.41% | 92,900 | 108億2491万 | +17.18% | 66.41 | 13.06 |
| 02/26 | 1,015 | 1,046 | 1,007 | 1,016 | -0.97% | 59,300 | 102億6901万 | +12.27% | 63 | 12.39 |
| 02/22 | 1,054 | 1,085 | 1,020 | 1,026 | -2.29% | 134,300 | 103億7008万 | +14.13% | 63.62 | 12.51 |
| 02/21 | 981 | 1,070 | 977 | 1,050 | +6.82% | 142,000 | 106億1266万 | +17.85% | 65.11 | 12.8 |
| 02/20 | 1,007 | 1,050 | 980 | 983 | -3.63% | 122,500 | 99億3547万 | +11.33% | 60.95 | 11.98 |
| 02/19 | 1,041 | 1,088 | 1,008 | 1,020 | -1.92% | 214,100 | 103億944万 | +16.17% | 63.25 | 12.44 |
| 02/16 | 1,005 | 1,068 | 1,001 | 1,040 | +5.05% | 248,700 | 105億1159万 | +18.99% | 64.49 | 12.68 |
| 02/15 | 920 | 999 | 892 | 990 | +16.61% | 460,700 | 100億622万 | +13.92% | 61.39 | 12.07 |
| 02/14 | 858 | 872 | 842 | 849 | -1.05% | 46,400 | 85億8109万 | -1.62% | 52.64 | 10.35 |
| 02/13 | 851 | 876 | 845 | 858 | -0.23% | 46,700 | 86億7206万 | -0.35% | 53.2 | 10.46 |
| 02/09 | 880 | 890 | 855 | 860 | -1.83% | 28,000 | 86億9227万 | +0.12% | 53.33 | 10.48 |
| 02/08 | 900 | 916 | 876 | 876 | +1.74% | 98,900 | 88億5399万 | +2.22% | 54.32 | 10.68 |
| 02/07 | 863 | 872 | 852 | 861 | -1.03% | 17,800 | 87億238万 | +0.82% | 53.39 | 10.5 |
| 02/06 | 885 | 885 | 853 | 870 | -2.03% | 41,900 | 87億9335万 | +2.11% | 53.95 | 10.61 |
| 02/05 | 840 | 894 | 838 | 888 | +6.47% | 92,900 | 89億7528万 | +4.72% | 55.06 | 10.83 |
| 02/02 | 844 | 850 | 834 | 834 | +0.48% | 34,800 | 84億2948万 | -0.95% | 51.71 | 10.17 |
| 02/01 | 845 | 845 | 824 | 830 | -3.26% | 35,300 | 83億8905万 | -0.84% | 51.47 | 10.12 |
| 01/31 | 855 | 858 | 838 | 858 | +0.12% | 25,100 | 86億7206万 | +2.88% | 53.2 | 10.46 |
| 01/30 | 860 | 868 | 855 | 857 | -0.46% | 14,900 | 86億6195万 | +3.25% | 53.14 | 10.45 |
| 01/29 | 872 | 872 | 853 | 861 | -1.26% | 17,100 | 87億238万 | +4.11% | 53.39 | 10.5 |
| 01/26 | 872 | 897 | 861 | 872 | -1.02% | 46,700 | 88億1356万 | +5.95% | 54.07 | 10.63 |
| 01/25 | 879 | 881 | 858 | 881 | +0.23% | 28,400 | 89億453万 | +7.7% | 54.63 | 10.74 |
| 01/24 | 860 | 879 | 859 | 879 | +2.45% | 26,900 | 88億8431万 | +8.25% | 54.5 | 10.72 |
| 01/23 | 870 | 870 | 850 | 858 | -0.69% | 26,300 | 86億7206万 | +6.45% | 53.2 | 10.46 |
| 01/22 | 840 | 865 | 830 | 864 | +2.49% | 37,200 | 87億3270万 | +7.73% | 53.57 | 10.53 |
| 01/19 | 860 | 866 | 836 | 843 | -1.4% | 54,300 | 85億2045万 | +5.77% | 52.27 | 10.28 |
| 01/18 | 859 | 880 | 840 | 855 | +3.39% | 253,800 | 86億4174万 | +7.68% | 53.02 | 10.42 |
| 01/17 | 867 | 867 | 827 | 827 | -4.61% | 69,500 | 83億5873万 | +4.68% | 51.28 | 10.08 |
| 01/16 | 861 | 893 | 861 | 867 | +1.05% | 46,500 | 87億6302万 | +10.17% | 53.76 | 10.57 |
| 01/15 | 912 | 914 | 858 | 858 | -6.84% | 137,200 | 86億7206万 | +9.3% | 53.2 | 10.46 |
| 01/12 | 914 | 921 | 885 | 921 | +1.88% | 95,900 | 93億882万 | +17.47% | 57.11 | 11.23 |
| 01/11 | 887 | 907 | 875 | 904 | +8.39% | 234,900 | 91億3699万 | +15.75% | 56.05 | 11.02 |
| 01/10 | 809 | 834 | 807 | 834 | +3.09% | 34,400 | 84億2948万 | +7.34% | 51.71 | 10.17 |
| 01/09 | 811 | 811 | 796 | 809 | +1.38% | 18,900 | 81億7680万 | +3.98% | 50.16 | 9.86 |
| 01/05 | 812 | 812 | 795 | 798 | -1.97% | 22,500 | 80億6562万 | +2.57% | 49.48 | 9.73 |
| 01/04 | 813 | 818 | 791 | 814 | 0% | 28,700 | 82億2734万 | +4.63% | 50.47 | 9.92 |
| 2023 | ||||||||||
| 12/29 | 799 | 814 | 794 | 814 | +1.12% | 21,100 | 82億2734万 | +4.49% | 18.64 | 7.38 |
| 12/28 | 761 | 805 | 761 | 805 | +5.09% | 36,000 | 81億3637万 | +3.21% | 18.43 | 7.3 |
| 12/27 | 736 | 788 | 732 | 766 | +5.08% | 124,700 | 77億4219万 | -2.3% | 17.54 | 6.94 |
| 12/26 | 733 | 751 | 727 | 729 | -0.55% | 49,000 | 73億6822万 | -7.49% | 16.69 | 6.61 |
| 12/25 | 753 | 764 | 733 | 733 | -2.14% | 68,000 | 74億865万 | -7.57% | 16.79 | 6.64 |
| 12/22 | 750 | 757 | 745 | 749 | -0.13% | 25,600 | 75億7036万 | -6.14% | 17.15 | 6.79 |
| 12/21 | 761 | 762 | 743 | 750 | -3.23% | 41,200 | 75億8047万 | -6.48% | 17.17 | 6.8 |
| 12/20 | 770 | 778 | 759 | 775 | +0.65% | 55,800 | 78億3315万 | -3.85% | 17.75 | 7.03 |
| 12/19 | 750 | 770 | 747 | 770 | +2.26% | 44,500 | 77億8262万 | -4.23% | 17.63 | 6.98 |
| 12/18 | 737 | 753 | 737 | 753 | +2.17% | 26,300 | 76億1079万 | -6.34% | 17.24 | 6.83 |
| 12/15 | 726 | 737 | 714 | 737 | +1.94% | 32,500 | 74億4908万 | -8.33% | 16.88 | 6.68 |
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 | 1,985 11/4 | 637 7/7 | 5,059,300 9/1 | 195億1910万 | 62億5107万 | +46.44% 9/1 | -27.93% 12/29 |
| 2023年 12月期 | 1,520 2/3 | 694 8/18 | 663,700 2/1 | 149億4965万 | 68億7150万 | +18.33% 2/8 | -29.39% 8/17 |
| 最新 | 781 2024/5/16 | 193,100 | 78億9380万 | -4.99% 822 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/05/16 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
637円（2022/07/07） - 23%（1.23倍）
781円（5/16）