株価チャート
株価
5/16
- 前日 (5/15)
- 504
- 始値
- 504
- 高値
- 505
- 安値
- 487
- 終値 -0.6%
- 501
- 出来高 +237.66%
- 26,000
乖離率
- 株価（5日）
移動平均値 - -1.38%
508 - 株価（25日）
移動平均値 - -1.38%
508 - 出来高（5日）
移動平均値 - +84.66%
14,080
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 | 504 | 505 | 487 | 501 | -0.6% | 26,000 | 41億1716万 | -1.38% | - | 3.03 |
| 05/15 | 507 | 512 | 502 | 504 | -1.18% | 7,700 | 41億4182万 | -0.98% | - | 3.05 |
| 05/14 | 503 | 514 | 503 | 510 | +1.59% | 9,700 | 41億9112万 | 0% | - | 3.08 |
| 05/13 | 523 | 523 | 502 | 502 | -3.65% | 20,500 | 41億2538万 | -1.57% | - | 3.04 |
| 05/10 | 514 | 521 | 512 | 521 | +1.36% | 6,500 | 42億8152万 | +1.96% | - | 3.15 |
| 05/09 | 516 | 523 | 510 | 514 | -0.77% | 4,500 | 42億2400万 | +0.59% | - | 3.11 |
| 05/08 | 517 | 527 | 515 | 518 | -0.96% | 7,300 | 42億5687万 | +1.17% | - | 3.13 |
| 05/07 | 503 | 527 | 500 | 523 | +2.35% | 17,600 | 42億9796万 | +2.15% | - | 3.16 |
| 05/02 | 508 | 517 | 504 | 511 | -0.97% | 9,100 | 41億9934万 | -0.39% | - | 3.09 |
| 05/01 | 512 | 516 | 506 | 516 | +1.57% | 3,900 | 42億4043万 | +0.39% | - | 3.12 |
| 04/30 | 499 | 511 | 491 | 508 | +2.01% | 10,300 | 41億7469万 | -1.17% | - | 3.07 |
| 04/26 | 501 | 506 | 496 | 498 | -1.58% | 11,100 | 40億9251万 | -3.3% | - | 3.01 |
| 04/25 | 505 | 514 | 502 | 506 | +0.2% | 12,800 | 41億5825万 | -1.94% | - | 3.06 |
| 04/24 | 512 | 518 | 505 | 505 | -1.37% | 6,900 | 41億5003万 | -2.51% | - | 3.05 |
| 04/23 | 512 | 525 | 510 | 512 | -0.39% | 14,800 | 42億756万 | -1.35% | - | 3.1 |
| 04/22 | 516 | 521 | 506 | 514 | +4.47% | 16,000 | 42億2400万 | -1.15% | - | 3.11 |
| 04/19 | 557 | 557 | 480 | 492 | -7.87% | 86,400 | 40億4320万 | -5.38% | - | 2.98 |
| 04/18 | 492 | 555 | 477 | 534 | +9.88% | 153,600 | 43億8835万 | +2.3% | - | 3.23 |
| 04/17 | 477 | 522 | 474 | 486 | +1.25% | 51,900 | 39億9389万 | -6.9% | - | 2.94 |
| 04/16 | 488 | 498 | 480 | 480 | -3.23% | 13,100 | 39億4459万 | -8.4% | - | 2.9 |
| 04/15 | 503 | 510 | 490 | 496 | -1.39% | 31,900 | 40億7607万 | -5.7% | - | 3 |
| 04/12 | 511 | 512 | 503 | 503 | -0.79% | 17,700 | 41億3360万 | -4.73% | - | 3.04 |
| 04/11 | 511 | 519 | 504 | 507 | -1.74% | 23,500 | 41億6647万 | -4.34% | - | 3.07 |
| 04/10 | 505 | 530 | 505 | 516 | -1.71% | 25,800 | 42億3486万 | -3.01% | - | 3.12 |
| 04/09 | 520 | 529 | 518 | 525 | +0.77% | 2,700 | 43億1439万 | -1.5% | - | 3.18 |
| 04/08 | 516 | 534 | 516 | 521 | +0.19% | 10,100 | 42億8152万 | -2.62% | - | 3.15 |
| 04/05 | 514 | 525 | 508 | 520 | -0.76% | 8,200 | 42億7330万 | -3.17% | - | 3.15 |
| 04/04 | 518 | 525 | 516 | 524 | +0.77% | 4,600 | 43億617万 | -2.78% | - | 3.17 |
| 04/03 | 520 | 529 | 508 | 520 | -1.52% | 13,100 | 42億7330万 | -4.06% | - | 3.15 |
| 04/02 | 530 | 531 | 520 | 528 | -0.75% | 9,000 | 43億3905万 | -3.12% | - | 3.19 |
| 04/01 | 532 | 542 | 529 | 532 | 0% | 8,800 | 43億7192万 | -2.74% | - | 3.22 |
| 03/29 | 546 | 546 | 531 | 532 | -1.12% | 4,000 | 43億7192万 | -2.92% | - | 3.22 |
| 03/28 | 532 | 548 | 531 | 538 | +1.13% | 7,700 | 44億2123万 | -2.18% | - | 3.25 |
| 03/27 | 527 | 536 | 527 | 532 | +1.14% | 9,200 | 43億7192万 | -3.45% | - | 3.22 |
| 03/26 | 524 | 535 | 522 | 526 | -1.31% | 13,400 | 43億2261万 | -5.05% | - | 3.18 |
| 03/25 | 528 | 540 | 521 | 533 | +0.95% | 10,400 | 43億8014万 | -3.62% | - | 3.22 |
| 03/22 | 534 | 535 | 521 | 528 | -1.31% | 10,400 | 43億3334万 | -4.52% | - | 3.19 |
| 03/21 | 540 | 541 | 524 | 535 | -0.93% | 15,000 | 43億9079万 | -3.78% | - | 3.23 |
| 03/19 | 537 | 543 | 522 | 540 | +1.69% | 20,000 | 44億3183万 | -3.57% | - | 3.26 |
| 03/18 | 524 | 535 | 524 | 531 | +1.14% | 17,300 | 43億5797万 | -5.85% | - | 3.21 |
| 03/15 | 531 | 541 | 525 | 525 | -1.5% | 12,700 | 43億872万 | -7.41% | - | 3.17 |
| 03/14 | 546 | 546 | 533 | 533 | -0.93% | 8,900 | 43億7438万 | -6.33% | - | 3.22 |
| 03/13 | 545 | 548 | 528 | 538 | -1.1% | 11,300 | 44億1541万 | -5.78% | - | 3.25 |
| 03/12 | 527 | 545 | 526 | 544 | +2.06% | 16,000 | 44億6466万 | -4.73% | - | 3.29 |
| 03/11 | 535 | 542 | 527 | 533 | -2.56% | 34,700 | 43億7438万 | -6.65% | - | 3.22 |
| 03/08 | 548 | 557 | 535 | 547 | +1.3% | 39,800 | 44億8928万 | -4.37% | - | 3.3 |
| 03/07 | 555 | 576 | 538 | 540 | -2.88% | 48,000 | 44億3183万 | -5.92% | - | 3.26 |
| 03/06 | 550 | 565 | 550 | 556 | +0.18% | 19,500 | 45億6314万 | -3.47% | - | 3.36 |
| 03/05 | 565 | 565 | 542 | 555 | -2.29% | 32,300 | 45億5494万 | -3.81% | - | 3.35 |
| 03/04 | 570 | 574 | 552 | 568 | 0% | 25,800 | 46億6163万 | -1.73% | - | 3.43 |
| 03/01 | 584 | 584 | 567 | 568 | -2.07% | 35,800 | 46億6163万 | -2.24% | - | 3.43 |
| 02/29 | 587 | 588 | 578 | 580 | -2.68% | 27,800 | 47億6011万 | -0.34% | - | 3.5 |
| 02/28 | 590 | 607 | 575 | 596 | +2.76% | 42,400 | 48億9143万 | +2.23% | - | 3.6 |
| 02/27 | 587 | 600 | 575 | 580 | +0.52% | 52,300 | 47億6011万 | -0.51% | - | 3.5 |
| 02/26 | 567 | 595 | 567 | 577 | +1.58% | 68,800 | 47億3549万 | -1.2% | - | 3.49 |
| 02/22 | 585 | 593 | 566 | 568 | -1.56% | 49,900 | 46億6163万 | -3.07% | - | 3.43 |
| 02/21 | 572 | 636 | 559 | 577 | +0.17% | 172,800 | 47億3549万 | -1.37% | - | 3.49 |
| 02/20 | 583 | 600 | 564 | 576 | -2.87% | 73,700 | 47億2728万 | -1.2% | - | 3.48 |
| 02/19 | 529 | 608 | 520 | 593 | +16.05% | 267,600 | 48億6681万 | +1.72% | - | 3.58 |
| 02/16 | 513 | 528 | 481 | 511 | -1.73% | 100,200 | 41億9382万 | -12.35% | - | 3.09 |
| 02/15 | 550 | 550 | 520 | 520 | -16.13% | 202,700 | 42億6769万 | -11.26% | - | 3.14 |
| 02/14 | 622 | 638 | 603 | 620 | -1.9% | 103,100 | 50億8840万 | +5.08% | - | 3.75 |
| 02/13 | 625 | 640 | 621 | 632 | +1.28% | 134,600 | 51億8688万 | +7.12% | - | 3.82 |
| 02/09 | 615 | 639 | 607 | 624 | +2.3% | 128,300 | 51億2123万 | +6.12% | - | 3.77 |
| 02/08 | 583 | 627 | 568 | 610 | +4.99% | 206,600 | 50億633万 | +3.92% | - | 3.68 |
| 02/07 | 570 | 595 | 562 | 581 | +0.52% | 105,900 | 47億6832万 | -0.68% | - | 3.51 |
| 02/06 | 550 | 616 | 550 | 578 | +6.45% | 487,800 | 47億4370万 | -1.03% | - | 3.49 |
| 02/05 | 548 | 555 | 538 | 543 | -0.18% | 75,800 | 44億5645万 | -6.86% | - | 3.28 |
| 02/02 | 566 | 566 | 543 | 544 | -3.37% | 73,700 | 44億6466万 | -6.53% | - | 3.29 |
| 02/01 | 576 | 583 | 551 | 563 | -3.6% | 131,800 | 46億2059万 | -3.26% | - | 3.4 |
| 01/31 | 579 | 644 | 576 | 584 | 0% | 450,700 | 47億9294万 | +0.34% | - | 3.53 |
| 01/30 | 589 | 605 | 578 | 584 | -0.34% | 43,100 | 47億9294万 | +0.52% | - | 3.53 |
| 01/29 | 598 | 598 | 586 | 586 | -2.01% | 41,900 | 48億936万 | +0.86% | - | 3.54 |
| 01/26 | 619 | 619 | 597 | 598 | -3.55% | 61,200 | 49億784万 | +2.75% | - | 3.61 |
| 01/25 | 610 | 621 | 597 | 620 | +0.81% | 91,500 | 50億8840万 | +6.53% | - | 3.75 |
| 01/24 | 589 | 633 | 583 | 615 | +4.24% | 143,100 | 50億4736万 | +5.67% | - | 3.71 |
| 01/23 | 610 | 629 | 586 | 590 | -2.96% | 120,600 | 48億3935万 | +1.37% | - | 3.56 |
| 01/22 | 600 | 610 | 586 | 608 | +0.83% | 84,800 | 49億8699万 | +4.11% | - | 3.67 |
| 01/19 | 609 | 626 | 573 | 603 | -1.15% | 240,400 | 49億4598万 | +3.08% | - | 3.64 |
| 01/18 | 544 | 644 | 540 | 610 | +12.13% | 887,600 | 50億340万 | +3.92% | - | 3.68 |
| 01/17 | 545 | 554 | 532 | 544 | +0.55% | 54,500 | 44億6205万 | -7.48% | - | 3.28 |
| 01/16 | 565 | 580 | 536 | 541 | -5.58% | 102,600 | 44億3744万 | -8.61% | - | 3.27 |
| 01/15 | 581 | 583 | 568 | 573 | -1.38% | 37,800 | 46億9991万 | -3.86% | - | 3.46 |
| 01/12 | 607 | 607 | 571 | 581 | -3.49% | 38,800 | 47億6553万 | -2.84% | - | 3.51 |
| 01/11 | 618 | 618 | 601 | 602 | -2.59% | 19,400 | 49億3778万 | +0.84% | - | 3.63 |
| 01/10 | 612 | 630 | 601 | 618 | +1.31% | 39,500 | 50億6902万 | +4.04% | - | 3.73 |
| 01/09 | 590 | 617 | 567 | 610 | +3.39% | 93,400 | 50億340万 | +3.39% | - | 3.68 |
| 01/05 | 600 | 609 | 567 | 590 | -3.44% | 59,800 | 48億3935万 | +0.51% | - | 3.56 |
| 01/04 | 550 | 617 | 543 | 611 | +10.09% | 121,800 | 50億1160万 | +4.44% | - | 3.69 |
| 2023 | ||||||||||
| 12/29 | 550 | 573 | 540 | 555 | +0.91% | 40,200 | 45億5227万 | -4.31% | 76.52 | 3.3 |
| 12/28 | 543 | 564 | 521 | 550 | +1.29% | 29,000 | 45億1126万 | -5.01% | 75.83 | 3.27 |
| 12/27 | 530 | 560 | 527 | 543 | +3.04% | 52,200 | 44億5384万 | -5.73% | 74.87 | 3.23 |
| 12/26 | 540 | 550 | 524 | 527 | -2.41% | 39,700 | 43億2261万 | -8.35% | 72.66 | 3.14 |
| 12/25 | 550 | 550 | 518 | 540 | -3.4% | 117,700 | 44億2924万 | -5.92% | 74.45 | 3.21 |
| 12/22 | 566 | 589 | 550 | 559 | -1.24% | 65,000 | 45億8391万 | -2.61% | 77.05 | 3.33 |
| 12/21 | 590 | 595 | 555 | 566 | -4.87% | 64,400 | 46億4131万 | -0.88% | 78.02 | 3.37 |
| 12/20 | 598 | 616 | 595 | 595 | -0.5% | 20,900 | 48億7911万 | +4.57% | 82.01 | 3.54 |
| 12/19 | 599 | 610 | 594 | 598 | -0.99% | 30,800 | 49億371万 | +5.47% | 82.43 | 3.56 |
| 12/18 | 619 | 623 | 589 | 604 | -3.67% | 50,800 | 49億5292万 | +6.71% | 83.25 | 3.59 |
| 12/15 | 610 | 644 | 610 | 627 | +2.45% | 50,700 | 51億4152万 | +10.78% | 86.43 | 3.73 |
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 | 1,580 9/29 | 786 12/29 | 13,957,200 9/29 | 124億5198万 | 63億9018万 | +12.26% 2/7 | -20.21% 11/18 |
| 2023年 12月期 | 1,069 2/9 | 460 11/15 | 2,697,000 12/6 | 86億9738万 | 37億5470万 | +41.25% 9/26 | -17.22% 3/3 |
| 最新 | 501 2024/5/16 | 26,000 | 41億1716万 | -1.38% 508 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/05/16 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
460円（2023/11/15） - 9%（1.09倍）
501円（5/16）