株価チャート
株価
5/17
- 前日 (5/16)
- 1,227
- 始値
- 1,224
- 高値
- 1,357
- 安値
- 1,223
- 終値 +7.58%
- 1,320
- 出来高 -72.53%
- 13,900
乖離率
- 株価(5日)
移動平均値 - -2.51%
1,354 - 株価(25日)
移動平均値 - -7.5%
1,427 - 出来高(5日)
移動平均値 - -20.93%
17,580
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 | 1,224 | 1,357 | 1,223 | 1,320 | +7.58% | 13,900 | 77億5163万 | -7.5% | - | 2.72 |
05/16 | 1,216 | 1,244 | 1,180 | 1,227 | -12.11% | 50,600 | 72億549万 | -14.38% | - | 2.53 |
05/15 | 1,442 | 1,442 | 1,396 | 1,396 | -2.24% | 7,200 | 81億9794万 | -3.26% | - | 2.88 |
05/14 | 1,392 | 1,480 | 1,392 | 1,428 | +2% | 8,700 | 83億8585万 | -1.31% | - | 2.95 |
05/13 | 1,405 | 1,416 | 1,391 | 1,400 | -1.75% | 7,500 | 82億2143万 | -3.45% | - | 2.89 |
05/10 | 1,414 | 1,425 | 1,403 | 1,425 | +1.28% | 1,700 | 83億6824万 | -1.99% | - | 2.94 |
05/09 | 1,416 | 1,436 | 1,402 | 1,407 | 0% | 4,900 | 82億6253万 | -3.5% | - | 2.9 |
05/08 | 1,454 | 1,454 | 1,407 | 1,407 | -4.74% | 4,800 | 82億6253万 | -4.16% | - | 2.9 |
05/07 | 1,450 | 1,480 | 1,422 | 1,477 | +1.44% | 6,100 | 86億7360万 | -0.14% | - | 3.05 |
05/02 | 1,458 | 1,458 | 1,427 | 1,456 | +2.39% | 400 | 85億5028万 | -1.95% | - | 3.01 |
05/01 | 1,428 | 1,466 | 1,422 | 1,422 | -4.37% | 3,700 | 83億5062万 | -4.82% | - | 2.94 |
04/30 | 1,444 | 1,489 | 1,399 | 1,487 | +6.75% | 7,900 | 87億3233万 | -1.2% | - | 3.07 |
04/26 | 1,396 | 1,432 | 1,392 | 1,393 | +0.07% | 3,100 | 81億8032万 | -7.99% | - | 2.88 |
04/25 | 1,439 | 1,439 | 1,392 | 1,392 | -3.4% | 2,600 | 81億7445万 | -8.78% | - | 2.87 |
04/24 | 1,489 | 1,489 | 1,433 | 1,441 | -1.97% | 2,300 | 84億6220万 | -6.25% | - | 2.97 |
04/23 | 1,447 | 1,475 | 1,418 | 1,470 | +2.37% | 1,600 | 86億3250万 | -4.67% | - | 3.03 |
04/22 | 1,440 | 1,450 | 1,412 | 1,436 | -0.55% | 2,000 | 84億3283万 | -7.12% | - | 2.96 |
04/19 | 1,427 | 1,444 | 1,383 | 1,444 | -0.14% | 9,600 | 84億7981万 | -6.42% | - | 2.98 |
04/18 | 1,424 | 1,446 | 1,409 | 1,446 | +0.42% | 2,700 | 84億9156万 | -6.16% | - | 2.98 |
04/17 | 1,449 | 1,450 | 1,408 | 1,440 | +0.14% | 5,300 | 84億5632万 | -6.25% | - | 2.97 |
04/16 | 1,433 | 1,439 | 1,406 | 1,438 | -0.9% | 6,700 | 84億4458万 | -6.01% | - | 2.97 |
04/15 | 1,495 | 1,495 | 1,431 | 1,451 | -2.94% | 7,500 | 85億2092万 | -4.73% | - | 3 |
04/12 | 1,471 | 1,527 | 1,466 | 1,495 | +1.7% | 4,600 | 87億7931万 | -1.52% | - | 3.09 |
04/11 | 1,475 | 1,500 | 1,469 | 1,470 | -2.2% | 3,800 | 86億3250万 | -2.78% | - | 3.03 |
04/10 | 1,466 | 1,556 | 1,466 | 1,503 | +1.55% | 6,000 | 88億2629万 | -0.27% | - | 3.1 |
04/09 | 1,478 | 1,495 | 1,454 | 1,480 | +0.14% | 3,700 | 86億9122万 | -1.46% | - | 3.05 |
04/08 | 1,511 | 1,511 | 1,452 | 1,478 | -1.47% | 10,700 | 86億7948万 | -1.47% | - | 3.05 |
04/05 | 1,454 | 1,500 | 1,454 | 1,500 | +1.28% | 8,100 | 88億867万 | +0.2% | - | 3.1 |
04/04 | 1,583 | 1,583 | 1,479 | 1,481 | -2.12% | 3,200 | 86億9709万 | -0.94% | - | 3.06 |
04/03 | 1,522 | 1,534 | 1,457 | 1,513 | -1.37% | 17,100 | 88億8501万 | +1.27% | - | 3.12 |
04/02 | 1,640 | 1,640 | 1,522 | 1,534 | -6.46% | 14,700 | 90億833万 | +2.82% | - | 3.17 |
04/01 | 1,660 | 1,660 | 1,598 | 1,640 | -3.53% | 10,700 | 96億3081万 | +10.29% | - | 3.39 |
03/29 | 1,630 | 1,725 | 1,630 | 1,700 | +5.59% | 8,300 | 99億8316万 | +15.1% | - | 3.5 |
03/28 | 1,675 | 1,675 | 1,607 | 1,610 | -5.07% | 7,800 | 94億5464万 | +9.67% | - | 3.32 |
03/27 | 1,686 | 1,738 | 1,679 | 1,696 | +1.19% | 12,900 | 99億5967万 | +15.93% | - | 3.5 |
03/26 | 1,692 | 1,705 | 1,641 | 1,676 | -2.5% | 26,900 | 98億4222万 | +15.27% | - | 3.45 |
03/25 | 1,691 | 1,849 | 1,691 | 1,719 | +1.66% | 33,800 | 100億9474万 | +19.21% | - | 3.54 |
03/22 | 1,658 | 1,750 | 1,658 | 1,691 | +0.36% | 33,100 | 99億3031万 | +17.92% | - | 3.49 |
03/21 | 1,916 | 1,916 | 1,649 | 1,685 | +8.01% | 107,000 | 98億9507万 | +16.37% | - | 3.47 |
03/19 | 1,552 | 1,600 | 1,533 | 1,560 | +0.52% | 34,200 | 91億6102万 | +6.63% | - | 3.22 |
03/18 | 1,410 | 1,598 | 1,410 | 1,552 | +13.12% | 56,400 | 91億1404万 | +4.72% | - | 3.2 |
03/15 | 1,394 | 1,401 | 1,355 | 1,372 | -2% | 14,800 | 80億5700万 | -8.66% | - | 2.83 |
03/14 | 1,317 | 1,401 | 1,304 | 1,400 | +7.28% | 29,100 | 82億2143万 | -8.56% | - | 2.89 |
03/13 | 1,309 | 1,325 | 1,299 | 1,305 | -0.08% | 17,000 | 76億6354万 | -16.4% | - | 2.69 |
03/12 | 1,250 | 1,356 | 1,247 | 1,306 | +3.08% | 37,500 | 76億6941万 | -18.17% | - | 2.69 |
03/11 | 1,299 | 1,325 | 1,250 | 1,267 | -4.31% | 34,300 | 74億4039万 | -22.41% | - | 2.61 |
03/08 | 1,320 | 1,356 | 1,312 | 1,324 | -0.3% | 22,700 | 77億7512万 | -20.43% | - | 2.73 |
03/07 | 1,390 | 1,413 | 1,322 | 1,328 | -2.71% | 32,600 | 77億9861万 | -21.65% | - | 2.74 |
03/06 | 1,380 | 1,409 | 1,365 | 1,365 | -0.22% | 10,900 | 80億1589万 | -21.01% | - | 2.81 |
03/05 | 1,407 | 1,409 | 1,350 | 1,368 | -4.34% | 24,200 | 80億3351万 | -22.1% | - | 2.82 |
03/04 | 1,417 | 1,447 | 1,356 | 1,430 | +1.42% | 21,400 | 83億9760万 | -19.84% | - | 2.95 |
03/01 | 1,450 | 1,464 | 1,392 | 1,410 | -1.81% | 28,000 | 82億8015万 | -22.06% | - | 2.91 |
02/29 | 1,452 | 1,453 | 1,421 | 1,436 | -2.25% | 7,200 | 84億3283万 | -21.7% | - | 2.96 |
02/28 | 1,441 | 1,478 | 1,434 | 1,469 | +1.52% | 10,300 | 86億2662万 | -20.94% | - | 3.03 |
02/27 | 1,460 | 1,460 | 1,411 | 1,447 | +2.55% | 12,800 | 84億9743万 | -23.15% | - | 2.98 |
02/26 | 1,411 | 1,459 | 1,395 | 1,411 | +0.07% | 16,100 | 82億8602万 | -25.93% | - | 2.91 |
02/22 | 1,455 | 1,483 | 1,384 | 1,410 | -3.09% | 33,000 | 82億8015万 | -26.75% | - | 2.91 |
02/21 | 1,544 | 1,625 | 1,454 | 1,455 | -3.26% | 22,600 | 85億4441万 | -25.31% | - | 3 |
02/20 | 1,494 | 1,584 | 1,408 | 1,504 | +3.3% | 54,800 | 88億3216万 | -23.85% | - | 3.1 |
02/19 | 1,373 | 1,503 | 1,373 | 1,456 | +6.28% | 49,800 | 85億5028万 | -27.16% | - | 3 |
02/16 | 1,280 | 1,408 | 1,250 | 1,370 | -10.92% | 211,000 | 80億4525万 | -32.25% | - | 2.82 |
02/15 | 1,538 | 1,538 | 1,538 | 1,538 | -24.53% | 7,500 | 90億3182万 | -24.9% | - | 3.17 |
02/14 | 2,010 | 2,090 | 1,971 | 2,038 | -0.34% | 26,600 | 119億6805万 | -1.45% | - | 4.2 |
02/13 | 2,100 | 2,100 | 2,015 | 2,045 | +0.44% | 19,800 | 120億916万 | -1.11% | - | 4.21 |
02/09 | 2,064 | 2,064 | 2,020 | 2,036 | -1.26% | 9,300 | 119億5630万 | -1.4% | - | 4.2 |
02/08 | 2,135 | 2,147 | 2,046 | 2,062 | -1.58% | 14,100 | 121億899万 | -0.24% | - | 4.25 |
02/07 | 2,160 | 2,165 | 2,041 | 2,095 | -3.01% | 20,700 | 123億278万 | +1.45% | - | 4.32 |
02/06 | 2,171 | 2,209 | 2,120 | 2,160 | -0.41% | 10,300 | 126億8449万 | +4.65% | - | 4.45 |
02/05 | 2,236 | 2,263 | 2,156 | 2,169 | -2.95% | 25,200 | 127億3734万 | +5.39% | - | 4.47 |
02/02 | 2,116 | 2,272 | 2,067 | 2,235 | +9.83% | 55,700 | 131億2492万 | +9.13% | - | 4.61 |
02/01 | 2,078 | 2,099 | 2,028 | 2,035 | -3.1% | 7,800 | 120億1148万 | +0.05% | - | 4.22 |
01/31 | 2,112 | 2,139 | 2,051 | 2,100 | -2.37% | 11,900 | 123億9514万 | +3.4% | - | 4.35 |
01/30 | 2,110 | 2,177 | 2,108 | 2,151 | +4.42% | 18,900 | 126億9616万 | +6.12% | - | 4.46 |
01/29 | 2,078 | 2,100 | 2,001 | 2,060 | -0.58% | 21,500 | 121億5904万 | +1.83% | - | 4.27 |
01/26 | 2,030 | 2,074 | 2,006 | 2,072 | +1.07% | 13,200 | 122億2987万 | +2.37% | - | 4.29 |
01/25 | 2,050 | 2,080 | 2,001 | 2,050 | 0% | 14,200 | 121億2万 | +1.33% | - | 4.25 |
01/24 | 2,044 | 2,052 | 2,016 | 2,050 | +0.29% | 2,700 | 121億2万 | +1.13% | - | 4.25 |
01/23 | 2,088 | 2,115 | 1,983 | 2,044 | -1.49% | 9,900 | 120億6460万 | +0.94% | - | 4.23 |
01/22 | 2,014 | 2,088 | 2,000 | 2,075 | +3.34% | 11,900 | 122億4758万 | +2.37% | - | 4.3 |
01/19 | 1,922 | 2,026 | 1,922 | 2,008 | +4.64% | 23,000 | 118億5211万 | -0.89% | - | 4.16 |
01/18 | 2,006 | 2,006 | 1,907 | 1,919 | -3.28% | 27,800 | 113億2680万 | -5.47% | - | 3.98 |
01/17 | 2,126 | 2,127 | 1,984 | 1,984 | -6.68% | 25,000 | 117億1046万 | -2.55% | - | 4.11 |
01/16 | 2,130 | 2,184 | 2,071 | 2,126 | +0.85% | 13,300 | 125億4860万 | +4.11% | - | 4.4 |
01/15 | 2,036 | 2,121 | 2,021 | 2,108 | +4.51% | 20,600 | 124億4236万 | +3.23% | - | 4.37 |
01/12 | 2,009 | 2,059 | 1,987 | 2,017 | 0% | 12,100 | 119億524万 | -1.27% | - | 4.18 |
01/11 | 2,059 | 2,059 | 1,970 | 2,017 | -1.13% | 18,300 | 119億524万 | -1.56% | - | 4.18 |
01/10 | 2,000 | 2,060 | 1,990 | 2,040 | +0.49% | 7,800 | 120億4099万 | -0.68% | - | 4.23 |
01/09 | 2,017 | 2,090 | 1,985 | 2,030 | +1.96% | 20,800 | 119億8197万 | -1.55% | - | 4.21 |
01/05 | 2,061 | 2,067 | 1,977 | 1,991 | -3.82% | 18,800 | 117億5177万 | -3.96% | - | 4.12 |
01/04 | 2,002 | 2,094 | 1,959 | 2,070 | +2.37% | 22,800 | 122億1807万 | -0.86% | - | 4.29 |
2023 | ||||||||||
12/29 | 2,072 | 2,073 | 2,012 | 2,022 | -2.13% | 16,300 | 119億3475万 | -3.85% | 20.3 | 4.51 |
12/28 | 2,000 | 2,079 | 1,980 | 2,066 | +2.38% | 13,600 | 121億9446万 | -2.73% | 20.74 | 4.61 |
12/27 | 1,889 | 2,036 | 1,884 | 2,018 | +5.65% | 28,000 | 119億1114万 | -5.92% | 20.26 | 4.5 |
12/26 | 1,891 | 1,966 | 1,889 | 1,910 | +1.27% | 17,500 | 112億7367万 | -11.98% | 19.18 | 4.26 |
12/25 | 1,977 | 1,995 | 1,851 | 1,886 | -3.28% | 34,400 | 111億3202万 | -14.39% | 18.94 | 4.21 |
12/22 | 1,998 | 2,079 | 1,931 | 1,950 | -2.99% | 32,000 | 114億5127万 | -12.75% | 19.48 | 4.33 |
12/21 | 2,020 | 2,076 | 2,010 | 2,010 | -1.86% | 13,100 | 118億362万 | -11.3% | 20.08 | 4.46 |
12/20 | 2,069 | 2,156 | 2,040 | 2,048 | -1.54% | 22,600 | 120億2677万 | -10.49% | 20.46 | 4.54 |
12/19 | 2,050 | 2,080 | 2,019 | 2,080 | +0.82% | 15,100 | 122億1469万 | -9.96% | 20.78 | 4.61 |
12/18 | 2,108 | 2,108 | 2,045 | 2,063 | -3.64% | 9,900 | 121億1486万 | -11.54% | 20.61 | 4.58 |
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 | 7,270 11/18 | 3,275 10/1 | 4,070,600 9/29 | 403億2814万 | 176億3882万 | +32.19% 11/17 | -25.8% 12/20 |
2022年 12月期 | 7,790 11/21 | 2,140 2/17 | 1,171,300 2/15 | 446億3631万 | 120億6350万 | +39.92% 8/17 | -18.75% 5/12 |
2023年 12月期 | 7,070 2/15 | 1,753 8/16 | 1,361,400 9/21 | 407億4405万 | 101億3093万 | +45.61% 9/27 | -28.36% 8/16 |
最新 | 1,320 2024/5/17 | 13,900 | 77億5163万 | -7.5% 1,427 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 60%(1.6倍)
- 2023/12/29 vs 2022/12/30
- -66%(0.34倍)
- 2024/05/17 vs 2023/12/29
- -35%(0.65倍)