株価チャート
株価
5/24
- 前日 (5/23)
- 926
- 始値
- 925
- 高値
- 934
- 安値
- 913
- 終値 +0.22%
- 928
- 出来高 -49.67%
- 53,700
乖離率
- 株価（5日）
移動平均値 - +1.75%
912 - 株価（25日）
移動平均値 - +1.09%
918 - 出来高（5日）
移動平均値 - -29.3%
75,960
2023/12/25～2024/05/24
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 | ||||||||||
| 05/24 | 925 | 934 | 913 | 928 | +0.22% | 53,700 | 277億3013万 | +1.09% | 18.49 | 2.56 |
| 05/23 | 900 | 937 | 893 | 926 | +3.23% | 106,700 | 276億7037万 | +0.98% | 18.45 | 2.56 |
| 05/22 | 900 | 921 | 895 | 897 | -0.77% | 51,100 | 267億9573万 | -2.39% | 17.87 | 2.48 |
| 05/21 | 935 | 937 | 903 | 904 | -0.11% | 57,800 | 270億483万 | -2.16% | 18.01 | 2.5 |
| 05/20 | 891 | 926 | 885 | 905 | +0.89% | 110,500 | 270億3471万 | -2.48% | 18.03 | 2.5 |
| 05/17 | 926 | 935 | 888 | 897 | -3.13% | 171,400 | 267億9573万 | -3.76% | 17.87 | 2.48 |
| 05/16 | 985 | 1,004 | 911 | 926 | -4.54% | 215,500 | 276億6203万 | -1.17% | 18.45 | 2.56 |
| 05/15 | 1,009 | 1,022 | 970 | 970 | -4.43% | 185,000 | 289億7643万 | +3.08% | 19.32 | 2.68 |
| 05/14 | 902 | 1,060 | 902 | 1,015 | +8.91% | 871,800 | 303億2069万 | +7.75% | 20.22 | 2.8 |
| 05/13 | 950 | 976 | 926 | 932 | -1.06% | 192,500 | 278億4127万 | -0.96% | 18.57 | 2.57 |
| 05/10 | 970 | 970 | 934 | 942 | -1.57% | 129,800 | 281億3999万 | -0.21% | 18.77 | 2.6 |
| 05/09 | 933 | 964 | 922 | 957 | +2.79% | 157,400 | 285億8808万 | +1.06% | 19.06 | 2.64 |
| 05/08 | 903 | 965 | 903 | 931 | +3.67% | 244,900 | 278億1139万 | -2% | 18.55 | 2.57 |
| 05/07 | 901 | 905 | 893 | 898 | +0.22% | 59,400 | 268億2560万 | -5.87% | 17.89 | 2.48 |
| 05/02 | 919 | 925 | 895 | 896 | -2.61% | 102,300 | 267億6585万 | -6.57% | 17.85 | 2.48 |
| 05/01 | 913 | 926 | 907 | 920 | +0.77% | 63,900 | 274億8280万 | -4.56% | 18.33 | 2.54 |
| 04/30 | 895 | 928 | 891 | 913 | +2.01% | 139,000 | 272億7369万 | -5.78% | 18.19 | 2.52 |
| 04/26 | 912 | 912 | 895 | 895 | -0.67% | 68,100 | 267億3598万 | -8.11% | 17.83 | 2.47 |
| 04/25 | 906 | 921 | 892 | 901 | -0.55% | 85,400 | 269億1522万 | -8.25% | 17.95 | 2.49 |
| 04/24 | 918 | 927 | 906 | 906 | +0.33% | 70,800 | 270億6458万 | -8.21% | 18.05 | 2.5 |
| 04/23 | 920 | 929 | 891 | 903 | +0.44% | 133,700 | 269億7496万 | -8.88% | 17.99 | 2.49 |
| 04/22 | 881 | 899 | 872 | 899 | +2.39% | 111,600 | 268億5547万 | -9.65% | 17.91 | 2.48 |
| 04/19 | 907 | 916 | 850 | 878 | -3.73% | 318,600 | 262億2815万 | -12.11% | 17.49 | 2.43 |
| 04/18 | 880 | 925 | 871 | 912 | +2.36% | 185,600 | 272億4382万 | -9.25% | 18.17 | 2.52 |
| 04/17 | 910 | 919 | 891 | 891 | -2.3% | 221,900 | 266億1649万 | -11.87% | 17.75 | 2.46 |
| 04/16 | 965 | 972 | 903 | 912 | -6.17% | 477,800 | 272億4382万 | -10.68% | 18.17 | 2.52 |
| 04/15 | 1,009 | 1,009 | 972 | 972 | -4.8% | 201,400 | 290億3617万 | -5.54% | 19.36 | 2.69 |
| 04/12 | 1,018 | 1,028 | 996 | 1,021 | +0.29% | 114,500 | 304億9993万 | -1.54% | 20.34 | 2.82 |
| 04/11 | 993 | 1,028 | 988 | 1,018 | +2% | 112,200 | 304億1031万 | -2.4% | 20.28 | 2.81 |
| 04/10 | 1,013 | 1,022 | 996 | 998 | -1.67% | 102,600 | 297億9073万 | -4.86% | 19.88 | 2.76 |
| 04/09 | 1,034 | 1,043 | 1,015 | 1,015 | -1.65% | 122,200 | 303億2069万 | -3.52% | 20.22 | 2.8 |
| 04/08 | 999 | 1,042 | 994 | 1,032 | +4.03% | 171,200 | 308億2853万 | -1.99% | 20.56 | 2.85 |
| 04/05 | 980 | 996 | 966 | 992 | -0.1% | 213,500 | 296億3362万 | -5.7% | 19.76 | 2.74 |
| 04/04 | 1,019 | 1,019 | 983 | 993 | -0.8% | 158,300 | 296億6350万 | -5.7% | 19.78 | 2.74 |
| 04/03 | 1,008 | 1,019 | 998 | 1,001 | -1.38% | 158,400 | 299億248万 | -5.12% | 19.94 | 2.77 |
| 04/02 | 1,050 | 1,066 | 1,015 | 1,015 | -2.03% | 156,500 | 303億2069万 | -3.97% | 20.22 | 2.8 |
| 04/01 | 1,041 | 1,057 | 1,020 | 1,036 | -0.29% | 149,300 | 309億4802万 | -2.36% | 20.64 | 2.86 |
| 03/29 | 1,016 | 1,056 | 1,016 | 1,039 | +2.57% | 173,900 | 310億3764万 | -2.17% | 20.7 | 2.87 |
| 03/28 | 1,035 | 1,063 | 1,012 | 1,013 | -1.75% | 137,100 | 302億6095万 | -4.52% | 20.18 | 2.8 |
| 03/27 | 1,037 | 1,051 | 1,029 | 1,031 | -0.48% | 102,000 | 307億9866万 | -3.1% | 20.54 | 2.85 |
| 03/26 | 1,046 | 1,056 | 1,028 | 1,036 | -1.15% | 134,000 | 309億4802万 | -2.81% | 20.64 | 2.86 |
| 03/25 | 1,071 | 1,071 | 1,044 | 1,048 | -2.78% | 151,300 | 313億649万 | -1.87% | 20.88 | 2.89 |
| 03/22 | 1,058 | 1,106 | 1,036 | 1,078 | +4.86% | 393,800 | 321億7877万 | +0.94% | 21.47 | 2.98 |
| 03/21 | 1,010 | 1,034 | 997 | 1,028 | +2.49% | 179,300 | 306億8625万 | -3.93% | 20.48 | 2.84 |
| 03/19 | 1,006 | 1,017 | 979 | 1,003 | -0.89% | 307,700 | 299億3999万 | -6.96% | 19.98 | 2.77 |
| 03/18 | 1,001 | 1,023 | 974 | 1,012 | +0.9% | 351,200 | 302億864万 | -6.73% | 20.16 | 2.79 |
| 03/15 | 1,020 | 1,037 | 1,001 | 1,003 | -1.28% | 253,900 | 299億3999万 | -8.15% | 19.98 | 2.77 |
| 03/14 | 1,062 | 1,089 | 1,013 | 1,016 | -5.93% | 483,700 | 303億2804万 | -7.55% | 20.24 | 2.8 |
| 03/13 | 1,123 | 1,133 | 1,078 | 1,080 | -3.91% | 219,000 | 322億3847万 | -2.53% | 21.51 | 2.98 |
| 03/12 | 1,121 | 1,143 | 1,098 | 1,124 | +0.27% | 164,300 | 335億5189万 | +0.99% | 22.39 | 3.1 |
| 03/11 | 1,142 | 1,168 | 1,111 | 1,121 | -4.35% | 309,400 | 334億6234万 | +0.27% | 22.33 | 3.09 |
| 03/08 | 1,181 | 1,229 | 1,164 | 1,172 | -0.76% | 477,300 | 349億8471万 | +4.64% | 23.35 | 3.23 |
| 03/07 | 1,154 | 1,184 | 1,130 | 1,181 | +1.37% | 525,900 | 352億5336万 | +4.98% | 23.53 | 3.26 |
| 03/06 | 1,097 | 1,198 | 1,091 | 1,165 | +8.68% | 881,000 | 347億7576万 | +2.82% | 23.21 | 3.22 |
| 03/05 | 1,025 | 1,085 | 1,025 | 1,072 | +4.79% | 352,900 | 319億9967万 | -6.13% | 21.36 | 2.96 |
| 03/04 | 1,011 | 1,044 | 1,006 | 1,023 | +1.19% | 271,400 | 305億3700万 | -11.43% | 20.38 | 2.82 |
| 03/01 | 1,029 | 1,041 | 1,008 | 1,011 | -1.27% | 254,000 | 301億7879万 | -13.44% | 20.14 | 2.79 |
| 02/29 | 1,048 | 1,057 | 1,021 | 1,024 | -2.1% | 338,500 | 305億6685万 | -13.29% | 20.4 | 2.83 |
| 02/28 | 1,051 | 1,062 | 1,035 | 1,046 | -1.13% | 235,300 | 312億2356万 | -12.17% | 20.84 | 2.89 |
| 02/27 | 1,106 | 1,111 | 1,046 | 1,058 | -4.77% | 501,600 | 315億8176万 | -11.83% | 21.08 | 2.92 |
| 02/26 | 1,092 | 1,124 | 1,056 | 1,111 | +6.11% | 453,700 | 331億6383万 | -8.03% | 22.13 | 3.07 |
| 02/22 | 1,041 | 1,071 | 1,029 | 1,047 | +1.26% | 362,500 | 311億5262万 | -13.61% | 20.86 | 2.88 |
| 02/21 | 1,073 | 1,078 | 1,026 | 1,034 | -4.26% | 373,200 | 307億6582万 | -15.25% | 20.6 | 2.84 |
| 02/20 | 1,097 | 1,170 | 1,073 | 1,080 | -0.18% | 679,900 | 321億3451万 | -12.27% | 21.51 | 2.97 |
| 02/19 | 1,075 | 1,085 | 1,038 | 1,082 | +0.74% | 386,800 | 321億9402万 | -12.67% | 21.55 | 2.98 |
| 02/16 | 1,064 | 1,088 | 1,025 | 1,074 | +1.42% | 769,800 | 319億5598万 | -14.08% | 21.4 | 2.95 |
| 02/15 | 1,150 | 1,165 | 1,050 | 1,059 | -6.28% | 795,800 | 315億967万 | -15.82% | 21.1 | 2.91 |
| 02/14 | 1,152 | 1,192 | 1,094 | 1,130 | -7.6% | 852,500 | 336億2222万 | -10.81% | 22.51 | 3.11 |
| 02/13 | 1,185 | 1,236 | 1,156 | 1,223 | +4.44% | 512,300 | 363億8936万 | -3.62% | 24.36 | 3.36 |
| 02/09 | 1,178 | 1,193 | 1,163 | 1,171 | -1.43% | 235,900 | 348億4214万 | -7.5% | 23.33 | 3.22 |
| 02/08 | 1,175 | 1,200 | 1,156 | 1,188 | -0.59% | 392,700 | 353億4796万 | -6.31% | 23.67 | 3.27 |
| 02/07 | 1,223 | 1,245 | 1,175 | 1,195 | -2.45% | 443,000 | 355億5624万 | -5.68% | 23.81 | 3.29 |
| 02/06 | 1,202 | 1,244 | 1,194 | 1,225 | +1.24% | 533,000 | 364億4887万 | -3.62% | 24.4 | 3.37 |
| 02/05 | 1,251 | 1,251 | 1,192 | 1,210 | -2.1% | 500,400 | 360億255万 | -4.65% | 24.1 | 3.33 |
| 02/02 | 1,220 | 1,267 | 1,195 | 1,236 | +3.43% | 990,700 | 367億7616万 | -2.29% | 24.62 | 3.4 |
| 02/01 | 1,256 | 1,270 | 1,157 | 1,195 | -7.08% | 1,706,600 | 355億5624万 | -5.16% | 23.81 | 3.29 |
| 01/31 | 1,388 | 1,405 | 1,273 | 1,286 | -7.42% | 1,504,600 | 382億6387万 | +2.72% | 25.62 | 3.54 |
| 01/30 | 1,415 | 1,453 | 1,383 | 1,389 | +0.36% | 741,700 | 413億2855万 | +12.02% | 27.67 | 3.82 |
| 01/29 | 1,410 | 1,472 | 1,378 | 1,384 | -1.35% | 1,332,000 | 411億7978万 | +12.89% | 27.57 | 3.81 |
| 01/26 | 1,359 | 1,420 | 1,357 | 1,403 | +3.93% | 1,334,100 | 417億4511万 | +15.66% | 27.95 | 3.86 |
| 01/25 | 1,288 | 1,359 | 1,268 | 1,350 | +2.43% | 1,102,800 | 401億6814万 | +13.07% | 26.89 | 3.71 |
| 01/24 | 1,271 | 1,423 | 1,271 | 1,318 | +3.7% | 2,891,800 | 392億1600万 | +12.07% | 26.26 | 3.63 |
| 01/23 | 1,283 | 1,320 | 1,250 | 1,271 | -0.7% | 533,000 | 377億9661万 | +9.85% | 25.32 | 3.49 |
| 01/22 | 1,253 | 1,304 | 1,234 | 1,280 | +1.99% | 606,800 | 380億6425万 | +12.58% | 25.5 | 3.52 |
| 01/19 | 1,224 | 1,260 | 1,205 | 1,255 | +3.72% | 805,400 | 373億2081万 | +12.46% | 25 | 3.45 |
| 01/18 | 1,238 | 1,264 | 1,191 | 1,210 | -3.2% | 940,400 | 359億8261万 | +10.3% | 24.1 | 3.33 |
| 01/17 | 1,309 | 1,317 | 1,250 | 1,250 | -4.29% | 760,500 | 371億7212万 | +15.85% | 24.9 | 3.44 |
| 01/16 | 1,327 | 1,352 | 1,271 | 1,306 | +0.69% | 991,800 | 388億3743万 | +23.44% | 26.02 | 3.59 |
| 01/15 | 1,360 | 1,373 | 1,290 | 1,297 | -3.21% | 1,146,500 | 385億6979万 | +25.19% | 25.84 | 3.57 |
| 01/12 | 1,276 | 1,356 | 1,242 | 1,340 | +5.59% | 1,645,600 | 398億4851万 | +32.02% | 26.69 | 3.68 |
| 01/11 | 1,315 | 1,319 | 1,242 | 1,269 | -1.25% | 1,125,600 | 377億3714万 | +27.79% | 25.28 | 3.49 |
| 01/10 | 1,167 | 1,305 | 1,145 | 1,285 | +8.07% | 1,267,500 | 382億1294万 | +32.2% | 25.6 | 3.53 |
| 01/09 | 1,148 | 1,190 | 1,135 | 1,189 | +4.12% | 612,600 | 353億5812万 | +25.03% | 23.69 | 3.27 |
| 01/05 | 1,196 | 1,242 | 1,132 | 1,142 | -6.01% | 819,700 | 339億6045万 | +22.27% | 22.75 | 3.14 |
| 01/04 | 1,162 | 1,257 | 1,148 | 1,215 | +2.36% | 962,500 | 361億3130万 | +32.21% | 24.2 | 3.34 |
| 2023 | ||||||||||
| 12/29 | 1,257 | 1,270 | 1,126 | 1,187 | -6.76% | 1,811,300 | 352億9864万 | +31.89% | 32.44 | 3.29 |
| 12/28 | 1,200 | 1,274 | 1,187 | 1,273 | +7.43% | 1,591,900 | 378億5609万 | +44.49% | 34.79 | 3.53 |
| 12/27 | 1,145 | 1,200 | 1,141 | 1,185 | +5.71% | 1,435,300 | 352億3917万 | +37.95% | 32.39 | 3.28 |
| 12/26 | 1,090 | 1,146 | 1,089 | 1,121 | +2.84% | 1,102,700 | 333億3596万 | +33.29% | 30.64 | 3.11 |
| 12/25 | 1,028 | 1,130 | 1,012 | 1,090 | +8.35% | 1,877,900 | 324億1409万 | +31.8% | 29.79 | 3.02 |
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 | 2,500 12/24 | 1,617 12/28 | 2,512,100 12/22 | 710億3000万 | 459億4220万 | - | -14.4% 1/31 |
| 2022年 12月期 | 1,930 3/22 | 417 12/28 | 1,542,600 7/1 | 556億5166万 | 121億5990万 | +38.89% 6/30 | -32.18% 5/13 |
| 2023年 12月期 | 1,277 8/23 | 302 3/16 | 9,866,500 7/19 | 379億2379万 | 88億1841万 | +58.56% 4/17 | -21.95% 10/10 |
| 最新 | 928 2024/5/24 | 53,700 | 277億3013万 | +1.09% 918 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -72%（0.28倍）
- 2023/12/29 vs 2022/12/30
- 146%（2.46倍）
- 2024/05/24 vs 2023/12/29
- -22%（0.78倍）
- 過去安値
302円（2023/03/16） - 207%（3.07倍）
928円（5/24）