株価チャート
株価
7/8
- 前日 (7/5)
- 1,246
- 始値
- 1,246
- 高値
- 1,247
- 安値
- 1,246
- 終値 ±0%
- 1,246
- 出来高 -10.03%
- 26,900
乖離率
- 株価（5日）
移動平均値 - 0%
1,246 - 株価（25日）
移動平均値 - 0%
1,246 - 出来高（5日）
移動平均値 - +38.37%
19,440
2024/02/13～2024/07/08
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 | ||||||||||
| 07/08 | 1,246 | 1,247 | 1,246 | 1,246 | 0% | 26,900 | 475億2244万 | 0% | 41.75 | 3.08 |
| 07/05 | 1,246 | 1,248 | 1,246 | 1,246 | 0% | 29,900 | 475億2244万 | 0% | 41.75 | 3.08 |
| 07/04 | 1,246 | 1,247 | 1,246 | 1,246 | +0.08% | 12,300 | 475億2244万 | 0% | 41.75 | 3.08 |
| 07/03 | 1,245 | 1,247 | 1,245 | 1,245 | -0.16% | 10,500 | 474億8430万 | -0.08% | 41.72 | 3.08 |
| 07/02 | 1,245 | 1,247 | 1,245 | 1,247 | +0.08% | 17,600 | 475億6058万 | +0.08% | 41.79 | 3.08 |
| 07/01 | 1,246 | 1,247 | 1,245 | 1,246 | -0.08% | 29,000 | 475億2244万 | 0% | 41.75 | 3.08 |
| 06/28 | 1,246 | 1,247 | 1,246 | 1,247 | -0.24% | 7,200 | 475億6058万 | +0.08% | 41.79 | 3.08 |
| 06/27 | 1,247 | 1,250 | 1,246 | 1,250 | +0.08% | 141,400 | 476億7500万 | +0.32% | 41.89 | 3.09 |
| 06/26 | 1,246 | 1,249 | 1,245 | 1,249 | +0.24% | 25,600 | 476億3686万 | +0.32% | 41.85 | 3.09 |
| 06/25 | 1,245 | 1,248 | 1,245 | 1,246 | +0.08% | 57,400 | 475億2244万 | +0.08% | 41.75 | 3.08 |
| 06/24 | 1,245 | 1,246 | 1,245 | 1,245 | -0.4% | 357,000 | 474億8430万 | 0% | 41.72 | 3.08 |
| 06/21 | 1,245 | 1,250 | 1,245 | 1,250 | +0.4% | 125,400 | 476億7500万 | +0.4% | 41.89 | 3.09 |
| 06/20 | 1,245 | 1,247 | 1,245 | 1,245 | 0% | 85,800 | 474億8430万 | 0% | 41.72 | 3.08 |
| 06/19 | 1,245 | 1,247 | 1,245 | 1,245 | 0% | 30,400 | 474億8430万 | 0% | 41.72 | 3.08 |
| 06/18 | 1,245 | 1,247 | 1,245 | 1,245 | 0% | 6,300 | 474億8430万 | 0% | 41.72 | 3.08 |
| 06/17 | 1,246 | 1,247 | 1,245 | 1,245 | 0% | 16,500 | 474億8430万 | 0% | 41.72 | 3.08 |
| 06/14 | 1,245 | 1,248 | 1,245 | 1,245 | 0% | 58,100 | 474億8430万 | 0% | 41.72 | 3.08 |
| 06/13 | 1,245 | 1,246 | 1,245 | 1,245 | 0% | 17,400 | 474億8430万 | 0% | 41.72 | 3.08 |
| 06/12 | 1,245 | 1,246 | 1,245 | 1,245 | 0% | 10,100 | 474億8430万 | 0% | 41.72 | 3.08 |
| 06/11 | 1,245 | 1,246 | 1,245 | 1,245 | 0% | 25,400 | 474億8430万 | 0% | 41.72 | 3.08 |
| 06/10 | 1,245 | 1,246 | 1,245 | 1,245 | 0% | 25,300 | 474億8430万 | 0% | 41.72 | 3.08 |
| 06/07 | 1,246 | 1,246 | 1,245 | 1,245 | 0% | 15,400 | 474億8430万 | 0% | 41.72 | 3.08 |
| 06/06 | 1,245 | 1,246 | 1,245 | 1,245 | 0% | 6,300 | 474億8430万 | 0% | 41.72 | 3.08 |
| 06/05 | 1,245 | 1,246 | 1,245 | 1,245 | 0% | 48,600 | 474億8430万 | 0% | 41.72 | 3.08 |
| 06/04 | 1,245 | 1,246 | 1,245 | 1,245 | 0% | 27,600 | 474億8430万 | 0% | 41.72 | 3.08 |
| 06/03 | 1,245 | 1,246 | 1,245 | 1,245 | 0% | 9,500 | 474億8430万 | 0% | 41.72 | 3.08 |
| 05/31 | 1,246 | 1,246 | 1,245 | 1,245 | -0.16% | 15,900 | 474億8430万 | 0% | 41.72 | 3.08 |
| 05/30 | 1,245 | 1,247 | 1,245 | 1,247 | +0.16% | 32,900 | 475億6058万 | +0.16% | 41.79 | 3.08 |
| 05/29 | 1,245 | 1,247 | 1,245 | 1,245 | 0% | 32,800 | 474億8430万 | 0% | 41.72 | 3.08 |
| 05/28 | 1,246 | 1,246 | 1,245 | 1,245 | 0% | 6,600 | 474億8430万 | 0% | 41.72 | 3.08 |
| 05/27 | 1,245 | 1,246 | 1,245 | 1,245 | 0% | 50,000 | 474億8430万 | 0% | 41.72 | 3.08 |
| 05/24 | 1,245 | 1,246 | 1,245 | 1,245 | 0% | 19,900 | 474億8430万 | 0% | 41.72 | 3.08 |
| 05/23 | 1,246 | 1,247 | 1,245 | 1,245 | 0% | 17,200 | 474億8430万 | 0% | 41.72 | 3.08 |
| 05/22 | 1,246 | 1,246 | 1,245 | 1,245 | 0% | 12,200 | 474億8430万 | 0% | 41.72 | 3.08 |
| 05/21 | 1,245 | 1,247 | 1,245 | 1,245 | 0% | 29,700 | 474億8430万 | 0% | 41.72 | 3.08 |
| 05/20 | 1,245 | 1,247 | 1,245 | 1,245 | 0% | 53,400 | 474億8430万 | +0.08% | 41.72 | 3.08 |
| 05/17 | 1,245 | 1,246 | 1,245 | 1,245 | 0% | 26,300 | 474億8430万 | +0.08% | 41.72 | 3.08 |
| 05/16 | 1,245 | 1,247 | 1,245 | 1,245 | 0% | 31,500 | 474億8430万 | 0% | 41.72 | 3.08 |
| 05/15 | 1,246 | 1,247 | 1,245 | 1,245 | -0.08% | 17,100 | 474億8430万 | 0% | 41.72 | 3.08 |
| 05/14 | 1,246 | 1,247 | 1,245 | 1,246 | 0% | 44,900 | 475億2244万 | +0.08% | 41.75 | 3.08 |
| 05/13 | 1,246 | 1,246 | 1,245 | 1,246 | 0% | 38,900 | 475億2244万 | +0.08% | 41.75 | 3.08 |
| 05/10 | 1,246 | 1,246 | 1,245 | 1,246 | +0.16% | 22,400 | 475億2244万 | +0.08% | 41.75 | 3.08 |
| 05/09 | 1,245 | 1,247 | 1,244 | 1,244 | 0% | 89,300 | 474億4616万 | -0.08% | 41.69 | 3.08 |
| 05/08 | 1,245 | 1,247 | 1,244 | 1,244 | 0% | 120,900 | 474億4616万 | -0.08% | 41.69 | 3.08 |
| 05/07 | 1,244 | 1,245 | 1,244 | 1,244 | 0% | 90,200 | 474億4616万 | -0.08% | 41.69 | 3.08 |
| 05/02 | 1,245 | 1,245 | 1,243 | 1,244 | +0.08% | 252,600 | 474億4616万 | -0.16% | 41.69 | 3.08 |
| 05/01 | 1,244 | 1,245 | 1,243 | 1,243 | -0.08% | 117,400 | 474億802万 | -0.24% | 41.65 | 3.07 |
| 04/30 | 1,245 | 1,245 | 1,244 | 1,244 | +0.16% | 55,500 | 474億4616万 | -0.16% | 41.69 | 3.08 |
| 04/26 | 1,246 | 1,247 | 1,242 | 1,242 | -0.32% | 1,242,400 | 473億6988万 | -0.32% | 41.62 | 3.07 |
| 04/25 | 1,245 | 1,247 | 1,245 | 1,246 | +0.08% | 34,100 | 475億2244万 | 0% | 41.75 | 3.08 |
| 04/24 | 1,245 | 1,247 | 1,245 | 1,245 | 0% | 152,100 | 474億8430万 | -0.08% | 41.72 | 3.08 |
| 04/23 | 1,245 | 1,246 | 1,245 | 1,245 | 0% | 42,400 | 474億8430万 | -0.08% | 41.72 | 3.08 |
| 04/22 | 1,246 | 1,247 | 1,245 | 1,245 | 0% | 80,100 | 474億8430万 | -0.08% | 41.72 | 3.08 |
| 04/19 | 1,246 | 1,248 | 1,245 | 1,245 | 0% | 94,300 | 474億8430万 | -0.08% | 41.72 | 3.08 |
| 04/18 | 1,245 | 1,247 | 1,245 | 1,245 | 0% | 87,500 | 474億8430万 | -0.08% | 41.72 | 3.08 |
| 04/17 | 1,246 | 1,248 | 1,244 | 1,245 | -0.08% | 149,000 | 474億8430万 | -0.08% | 41.72 | 3.08 |
| 04/16 | 1,244 | 1,249 | 1,243 | 1,246 | +0.24% | 128,800 | 475億2244万 | 0% | 41.75 | 3.08 |
| 04/15 | 1,242 | 1,246 | 1,241 | 1,243 | +0.16% | 206,300 | 474億802万 | -0.24% | 41.65 | 3.07 |
| 04/12 | 1,241 | 1,244 | 1,240 | 1,241 | +0.08% | 110,400 | 473億3174万 | -0.4% | 41.59 | 3.07 |
| 04/11 | 1,244 | 1,245 | 1,240 | 1,240 | -0.56% | 100,000 | 472億9360万 | -0.56% | 41.55 | 3.07 |
| 04/10 | 1,248 | 1,250 | 1,245 | 1,247 | -0.08% | 362,300 | 475億6058万 | 0% | 41.79 | 3.08 |
| 04/09 | 1,248 | 1,249 | 1,248 | 1,248 | -0.08% | 57,200 | 475億9872万 | +0.08% | 41.82 | 3.09 |
| 04/08 | 1,248 | 1,250 | 1,248 | 1,249 | +0.08% | 217,300 | 476億3686万 | +0.16% | 41.85 | 3.09 |
| 04/05 | 1,249 | 1,250 | 1,248 | 1,248 | -0.16% | 67,300 | 475億9872万 | +0.16% | 41.82 | 3.09 |
| 04/04 | 1,248 | 1,250 | 1,247 | 1,250 | +0.08% | 289,800 | 476億7500万 | +0.32% | 41.89 | 3.09 |
| 04/03 | 1,248 | 1,250 | 1,247 | 1,249 | +0.16% | 207,500 | 476億3686万 | +0.24% | 41.85 | 3.09 |
| 04/02 | 1,247 | 1,249 | 1,247 | 1,247 | 0% | 178,800 | 475億6058万 | +0.08% | 41.79 | 3.08 |
| 04/01 | 1,247 | 1,249 | 1,247 | 1,247 | 0% | 319,800 | 475億6058万 | +0.08% | 41.79 | 3.08 |
| 03/29 | 1,247 | 1,249 | 1,247 | 1,247 | 0% | 117,600 | 475億6058万 | +0.08% | 41.79 | 3.08 |
| 03/28 | 1,248 | 1,250 | 1,247 | 1,247 | 0% | 376,100 | 475億6058万 | +0.08% | 41.79 | 3.08 |
| 03/27 | 1,247 | 1,248 | 1,246 | 1,247 | 0% | 195,400 | 475億6058万 | +0.4% | 41.79 | 3.08 |
| 03/26 | 1,246 | 1,248 | 1,246 | 1,247 | 0% | 258,200 | 475億6058万 | +1.3% | 41.79 | 3.08 |
| 03/25 | 1,246 | 1,248 | 1,245 | 1,247 | 0% | 202,700 | 475億6058万 | +2.63% | 41.79 | 3.08 |
| 03/22 | 1,247 | 1,248 | 1,243 | 1,247 | +0.08% | 873,200 | 475億6058万 | +4.18% | 41.79 | 3.08 |
| 03/21 | 1,247 | 1,248 | 1,246 | 1,246 | -0.08% | 309,100 | 475億2244万 | +5.86% | 41.75 | 3.08 |
| 03/19 | 1,246 | 1,248 | 1,246 | 1,247 | +0.08% | 249,500 | 475億6058万 | +7.31% | 41.79 | 3.08 |
| 03/18 | 1,246 | 1,248 | 1,246 | 1,246 | 0% | 231,400 | 475億2244万 | +8.63% | 41.75 | 3.08 |
| 03/15 | 1,246 | 1,248 | 1,246 | 1,246 | 0% | 513,200 | 475億2244万 | +10.27% | 41.75 | 3.08 |
| 03/14 | 1,245 | 1,247 | 1,245 | 1,246 | +0.08% | 494,700 | 475億2244万 | +11.85% | 41.75 | 3.08 |
| 03/13 | 1,245 | 1,247 | 1,245 | 1,245 | -0.08% | 202,000 | 474億8430万 | +13.18% | 41.72 | 3.08 |
| 03/12 | 1,246 | 1,246 | 1,245 | 1,246 | -0.08% | 156,800 | 475億2244万 | +14.73% | 41.75 | 3.08 |
| 03/11 | 1,245 | 1,247 | 1,245 | 1,247 | +0.16% | 358,900 | 475億6058万 | +16.43% | 41.79 | 3.08 |
| 03/08 | 1,245 | 1,246 | 1,244 | 1,245 | 0% | 324,800 | 474億8430万 | +17.79% | 41.72 | 3.08 |
| 03/07 | 1,245 | 1,247 | 1,244 | 1,245 | 0% | 477,500 | 474億8430万 | +19.37% | 41.72 | 3.08 |
| 03/06 | 1,245 | 1,247 | 1,244 | 1,245 | 0% | 637,200 | 474億8430万 | +21.11% | 41.72 | 3.08 |
| 03/05 | 1,243 | 1,247 | 1,243 | 1,245 | +0.16% | 1,305,500 | 474億8430万 | +22.78% | 41.72 | 3.08 |
| 03/04 | 1,245 | 1,246 | 1,236 | 1,243 | -0.16% | 903,900 | 474億802万 | +24.3% | 41.65 | 3.07 |
| 03/01 | 1,246 | 1,247 | 1,245 | 1,245 | 0% | 665,800 | 474億8430万 | +26.4% | 41.72 | 3.08 |
| 02/29 | 1,246 | 1,247 | 1,245 | 1,245 | -0.08% | 1,425,100 | 474億8430万 | +28.09% | 41.72 | 3.08 |
| 02/28 | 1,247 | 1,247 | 1,246 | 1,246 | -0.08% | 737,000 | 475億2244万 | +30.06% | 41.75 | 3.08 |
| 02/27 | 1,247 | 1,248 | 1,247 | 1,247 | 0% | 502,300 | 475億6058万 | +32.1% | 41.79 | 3.08 |
| 02/26 | 1,247 | 1,248 | 1,247 | 1,247 | -0.08% | 869,600 | 475億6058万 | +34.09% | 41.79 | 3.08 |
| 02/22 | 1,248 | 1,249 | 1,247 | 1,248 | -0.08% | 1,155,600 | 475億9872万 | +36.39% | 41.82 | 3.09 |
| 02/21 | 1,248 | 1,251 | 1,247 | 1,249 | +9.75% | 5,843,400 | 476億3686万 | +38.78% | 41.85 | 3.09 |
| 02/20 | 1,138 | 1,138 | 1,138 | 1,138 | +15.18% | 245,300 | 434億332万 | +28.44% | 38.13 | 2.81 |
| 02/19 | 988 | 988 | 988 | 988 | +17.9% | 204,000 | 376億8232万 | +12.66% | 33.11 | 2.44 |
| 02/16 | 795 | 863 | 782 | 838 | +5.94% | 1,536,800 | 319億6132万 | -4.23% | 28.08 | 2.07 |
| 02/15 | 770 | 804 | 745 | 791 | +3.67% | 1,427,300 | 301億6874万 | -10.01% | 26.51 | 1.96 |
| 02/14 | 747 | 797 | 726 | 763 | -12% | 2,532,100 | 291億82万 | -13.79% | 25.57 | 1.89 |
| 02/13 | 857 | 872 | 839 | 867 | +1.64% | 719,400 | 330億6738万 | -2.8% | 29.05 | 2.14 |
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 | |
| 2014年 12月期 | 341 5,460 12/11 | 218 3,485 12/15 | 13,206,400 825,400 12/16 | 96億960万 | 61億3360万 | +18.46% 1/27 | - |
| 2015年 12月期 | 1,355 5,420 7/1 | 250 4,000 1/5 | 5,515,200 344,700 3/13 | 381億5680万 | 70億4000万 | +74.84% 3/12 | -20.36% 12/25 |
| 2016年 12月期 | 1,166 4,665 7/4 | 730 2,919 12/9 | 558,000 139,500 7/1 | 328億4160万 | 205億4976万 | +13.91% 7/4 | -10.53% 11/15 |
| 2017年 12月期 | 895 3,580 6/6 | 630 2,518 8/22 | 1,337,200 334,300 8/10 | 252億320万 | 177億2672万 | +9.37% 3/6 | -18.78% 8/16 |
| 2018年 12月期 | 950 1,900 9/28 | 545 1,089 12/26 | 717,800 358,900 8/10 | 271億7969万 | 165億7240万 | +13.15% 8/13 | -21.11% 2/15 |
| 2019年 12月期 | 816 1,632 5/15 | 503 1,006 10/21 | 1,197,800 598,900 10/21 | 252億6336万 | 164億6822万 | +10.71% 2/21 | -14% 10/24 |
| 2020年 12月期 | 1,090 2,180 10/14 | 257 513 3/13 | 3,409,200 1,704,600 10/14 | 415億7260万 | 92億1537万 | +26.27% 5/27 | -31.6% 3/13 |
| 2021年 12月期 | 8,390 11/26 | 842 1,684 1/13 | 15,070,400 7,535,200 11/16 | 1599億9730万 | 321億1388万 | +132.88% 11/26 | -29.98% 1/17 |
| 2022年 12月期 | 3,630 3/23 | 1,800 11/4 | 11,707,700 2/16 | 1384億4820万 | 686億5200万 | +25.11% 3/18 | -23.87% 5/12 |
| 2023年 12月期 | 2,433 1/10 | 802 12/13 | 2,255,100 11/21 | 927億9462万 | 305億8828万 | +9.26% 11/21 | -21.29% 10/3 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 224%（3.24倍）
- 2016/12/30 vs 2015/12/30
- -6%（0.94倍）
- 2017/12/29 vs 2016/12/30
- -3%（0.97倍）
- 2018/12/28 vs 2017/12/29
- -16%（0.84倍）
- 2019/12/30 vs 2018/12/28
- -12%（0.88倍）
- 2020/12/30 vs 2019/12/30
- 72%（1.72倍）
- 2021/12/30 vs 2020/12/30
- 242%（3.42倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -61%（0.39倍）