株価チャート
株価
5/17
- 前日 (5/16)
- 1,296
- 始値
- 1,289
- 高値
- 1,307
- 安値
- 1,285
- 終値 -0.85%
- 1,285
- 出来高 -45.3%
- 9,900
乖離率
- 株価（5日）
移動平均値 - -2.21%
1,314 - 株価（25日）
移動平均値 - -4.1%
1,340 - 出来高（5日）
移動平均値 - +13.53%
8,720
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 | 1,289 | 1,307 | 1,285 | 1,285 | -0.85% | 9,900 | 45億9914万 | -4.1% | 12.56 | 0.54 |
| 05/16 | 1,315 | 1,318 | 1,280 | 1,296 | -1.44% | 18,100 | 46億3852万 | -3.5% | 12.67 | 0.54 |
| 05/15 | 1,336 | 1,336 | 1,315 | 1,315 | -1.5% | 6,100 | 47億652万 | -2.3% | 12.85 | 0.55 |
| 05/14 | 1,332 | 1,342 | 1,320 | 1,335 | -0.45% | 5,800 | 47億7810万 | -0.89% | 13.05 | 0.56 |
| 05/13 | 1,348 | 1,355 | 1,340 | 1,341 | -0.22% | 3,700 | 47億9957万 | -0.52% | 13.11 | 0.56 |
| 05/10 | 1,340 | 1,350 | 1,340 | 1,344 | +0.6% | 1,400 | 48億1031万 | -0.3% | 13.14 | 0.56 |
| 05/09 | 1,336 | 1,348 | 1,335 | 1,336 | +0.15% | 2,400 | 47億8168万 | -0.96% | 13.06 | 0.56 |
| 05/08 | 1,344 | 1,348 | 1,334 | 1,334 | -0.15% | 1,300 | 47億7452万 | -1.26% | 13.04 | 0.56 |
| 05/07 | 1,340 | 1,345 | 1,330 | 1,336 | -0.3% | 3,300 | 47億8168万 | -1.26% | 13.06 | 0.56 |
| 05/02 | 1,327 | 1,360 | 1,313 | 1,340 | +0.6% | 12,100 | 47億9600万 | -1.11% | 13.1 | 0.56 |
| 05/01 | 1,345 | 1,345 | 1,331 | 1,332 | -1.26% | 4,400 | 47億6736万 | -2.2% | 13.02 | 0.56 |
| 04/30 | 1,342 | 1,352 | 1,338 | 1,349 | +0.82% | 2,200 | 48億2821万 | -1.53% | 13.19 | 0.56 |
| 04/26 | 1,348 | 1,348 | 1,338 | 1,338 | -0.74% | 2,900 | 47億8884万 | -2.83% | 13.08 | 0.56 |
| 04/25 | 1,353 | 1,353 | 1,348 | 1,348 | -0.37% | 2,200 | 48億2463万 | -2.67% | 13.18 | 0.56 |
| 04/24 | 1,340 | 1,353 | 1,340 | 1,353 | +1.27% | 1,000 | 48億4252万 | -2.8% | 13.23 | 0.57 |
| 04/23 | 1,335 | 1,347 | 1,333 | 1,336 | +0.38% | 3,500 | 47億8168万 | -4.37% | 13.06 | 0.56 |
| 04/22 | 1,323 | 1,353 | 1,323 | 1,331 | -0.08% | 6,100 | 47億6378万 | -5.06% | 13.01 | 0.56 |
| 04/19 | 1,355 | 1,355 | 1,319 | 1,332 | -1.77% | 15,600 | 47億6736万 | -5.33% | 13.02 | 0.56 |
| 04/18 | 1,353 | 1,359 | 1,350 | 1,356 | +0.22% | 1,300 | 48億5326万 | -3.97% | 13.26 | 0.57 |
| 04/17 | 1,370 | 1,378 | 1,353 | 1,353 | -0.88% | 4,400 | 48億4252万 | -4.52% | 13.23 | 0.57 |
| 04/16 | 1,364 | 1,374 | 1,360 | 1,365 | -0.44% | 3,300 | 48億8547万 | -3.94% | 13.34 | 0.57 |
| 04/15 | 1,374 | 1,388 | 1,369 | 1,371 | +0.07% | 6,300 | 49億695万 | -3.72% | 13.4 | 0.57 |
| 04/12 | 1,367 | 1,372 | 1,365 | 1,370 | +1.33% | 3,100 | 49億337万 | -4.06% | 13.39 | 0.57 |
| 04/11 | 1,360 | 1,360 | 1,351 | 1,352 | -0.59% | 1,100 | 48億3894万 | -5.59% | 13.22 | 0.57 |
| 04/10 | 1,363 | 1,365 | 1,351 | 1,360 | -0.22% | 3,000 | 48億6758万 | -5.36% | 13.29 | 0.57 |
| 04/09 | 1,348 | 1,364 | 1,348 | 1,363 | +1.11% | 5,400 | 48億7832万 | -5.48% | 13.32 | 0.57 |
| 04/08 | 1,355 | 1,358 | 1,344 | 1,348 | -0.52% | 3,400 | 48億2463万 | -6.84% | 13.18 | 0.56 |
| 04/05 | 1,345 | 1,355 | 1,336 | 1,355 | +0.15% | 4,300 | 48億4968万 | -6.74% | 13.25 | 0.57 |
| 04/04 | 1,345 | 1,359 | 1,336 | 1,353 | +0.59% | 8,600 | 48億4252万 | -7.2% | 13.23 | 0.57 |
| 04/03 | 1,372 | 1,372 | 1,340 | 1,345 | -1.97% | 18,700 | 48億1389万 | -8.13% | 13.15 | 0.56 |
| 04/02 | 1,381 | 1,387 | 1,370 | 1,372 | -0.72% | 10,200 | 49億1053万 | -6.67% | 13.41 | 0.57 |
| 04/01 | 1,407 | 1,407 | 1,382 | 1,382 | -0.86% | 6,100 | 49億4632万 | -6.31% | 13.51 | 0.58 |
| 03/29 | 1,378 | 1,398 | 1,377 | 1,394 | +1.46% | 10,600 | 49億8927万 | -5.75% | 9.66 | 0.58 |
| 03/28 | 1,374 | 1,415 | 1,374 | 1,374 | -10.2% | 45,500 | 49億1769万 | -7.35% | 9.52 | 0.57 |
| 03/27 | 1,537 | 1,538 | 1,510 | 1,530 | +0.13% | 21,100 | 54億7603万 | +2.82% | 10.6 | 0.64 |
| 03/26 | 1,537 | 1,537 | 1,520 | 1,528 | +0.13% | 6,200 | 54億6887万 | +2.83% | 10.59 | 0.64 |
| 03/25 | 1,529 | 1,534 | 1,522 | 1,526 | -0.26% | 9,900 | 54億6171万 | +2.83% | 10.57 | 0.64 |
| 03/22 | 1,514 | 1,530 | 1,511 | 1,530 | +1.19% | 7,800 | 54億7603万 | +3.17% | 10.6 | 0.64 |
| 03/21 | 1,481 | 1,518 | 1,476 | 1,512 | +2.44% | 12,700 | 54億1160万 | +2.09% | 10.48 | 0.63 |
| 03/19 | 1,473 | 1,480 | 1,460 | 1,476 | +0.14% | 6,200 | 52億8275万 | -0.27% | 10.23 | 0.62 |
| 03/18 | 1,464 | 1,474 | 1,455 | 1,474 | +1.1% | 5,300 | 52億7560万 | -0.47% | 10.21 | 0.62 |
| 03/15 | 1,457 | 1,471 | 1,455 | 1,458 | -0.48% | 4,200 | 52億1833万 | -1.62% | 10.1 | 0.61 |
| 03/14 | 1,461 | 1,465 | 1,459 | 1,465 | +0.21% | 2,900 | 52億4338万 | -1.21% | 10.15 | 0.61 |
| 03/13 | 1,451 | 1,462 | 1,443 | 1,462 | +0.9% | 4,200 | 52億3265万 | -1.42% | 10.13 | 0.61 |
| 03/12 | 1,463 | 1,463 | 1,426 | 1,449 | +0.07% | 6,600 | 51億8612万 | -2.36% | 10.04 | 0.61 |
| 03/11 | 1,463 | 1,480 | 1,401 | 1,448 | -1.83% | 20,600 | 51億8254万 | -2.49% | 10.03 | 0.61 |
| 03/08 | 1,473 | 1,480 | 1,471 | 1,475 | +0.07% | 8,700 | 52億7917万 | -0.74% | 10.22 | 0.62 |
| 03/07 | 1,473 | 1,482 | 1,470 | 1,474 | +0.14% | 9,800 | 52億7560万 | -0.81% | 10.21 | 0.62 |
| 03/06 | 1,476 | 1,478 | 1,460 | 1,472 | -0.61% | 16,800 | 52億6844万 | -0.94% | 10.2 | 0.62 |
| 03/05 | 1,481 | 1,490 | 1,480 | 1,481 | -0.4% | 6,000 | 53億65万 | -0.2% | 10.26 | 0.62 |
| 03/04 | 1,481 | 1,491 | 1,475 | 1,487 | -0.34% | 10,500 | 53億2212万 | +0.34% | 10.3 | 0.62 |
| 03/01 | 1,500 | 1,503 | 1,492 | 1,492 | -0.33% | 4,800 | 53億4002万 | +0.88% | 10.34 | 0.62 |
| 02/29 | 1,490 | 1,500 | 1,485 | 1,497 | +0.07% | 2,500 | 53億5792万 | +1.49% | 10.37 | 0.63 |
| 02/28 | 1,493 | 1,500 | 1,488 | 1,496 | 0% | 4,400 | 53億5434万 | +1.7% | 10.36 | 0.63 |
| 02/27 | 1,488 | 1,496 | 1,488 | 1,496 | +0.54% | 4,800 | 53億5434万 | +1.98% | 10.36 | 0.63 |
| 02/26 | 1,484 | 1,492 | 1,484 | 1,488 | -0.33% | 3,700 | 53億2570万 | +1.71% | 10.31 | 0.62 |
| 02/22 | 1,496 | 1,496 | 1,485 | 1,493 | -0.27% | 4,300 | 53億4360万 | +2.33% | 10.34 | 0.62 |
| 02/21 | 1,483 | 1,498 | 1,483 | 1,497 | +0.81% | 2,100 | 53億5792万 | +2.89% | 10.37 | 0.63 |
| 02/20 | 1,480 | 1,501 | 1,480 | 1,485 | -0.8% | 6,100 | 53億1497万 | +2.34% | 10.29 | 0.62 |
| 02/19 | 1,475 | 1,504 | 1,475 | 1,497 | +1.29% | 7,700 | 53億5792万 | +3.38% | 10.37 | 0.63 |
| 02/16 | 1,481 | 1,490 | 1,475 | 1,478 | -0.2% | 8,200 | 52億8991万 | +2.35% | 10.24 | 0.62 |
| 02/15 | 1,488 | 1,494 | 1,480 | 1,481 | -0.34% | 9,700 | 53億65万 | +2.78% | 10.26 | 0.62 |
| 02/14 | 1,497 | 1,498 | 1,486 | 1,486 | -0.93% | 3,800 | 53億1855万 | +3.41% | 10.3 | 0.62 |
| 02/13 | 1,502 | 1,505 | 1,491 | 1,500 | +0.2% | 7,900 | 53億6865万 | +4.6% | 10.39 | 0.63 |
| 02/09 | 1,485 | 1,517 | 1,477 | 1,497 | +0.81% | 13,300 | 53億5792万 | +4.76% | 10.37 | 0.63 |
| 02/08 | 1,492 | 1,492 | 1,474 | 1,485 | -0.34% | 7,300 | 53億1497万 | +4.36% | 10.29 | 0.62 |
| 02/07 | 1,480 | 1,508 | 1,470 | 1,490 | +0.95% | 20,300 | 53億3286万 | +5.08% | 10.32 | 0.62 |
| 02/06 | 1,476 | 1,476 | 1,458 | 1,476 | -0.14% | 16,800 | 52億8275万 | +4.46% | 10.23 | 0.62 |
| 02/05 | 1,465 | 1,478 | 1,465 | 1,478 | +0.89% | 3,300 | 52億8991万 | +5.05% | 10.24 | 0.62 |
| 02/02 | 1,463 | 1,479 | 1,463 | 1,465 | -0.61% | 5,800 | 52億4338万 | +4.57% | 10.15 | 0.61 |
| 02/01 | 1,478 | 1,479 | 1,451 | 1,474 | -0.41% | 7,000 | 52億7560万 | +5.89% | 10.21 | 0.62 |
| 01/31 | 1,486 | 1,491 | 1,478 | 1,480 | +0.14% | 7,100 | 52億9707万 | +6.94% | 10.25 | 0.62 |
| 01/30 | 1,445 | 1,479 | 1,443 | 1,478 | +3% | 11,800 | 52億8991万 | +7.49% | 10.24 | 0.62 |
| 01/29 | 1,418 | 1,491 | 1,416 | 1,435 | +1.2% | 23,700 | 51億3601万 | +5.05% | 9.94 | 0.6 |
| 01/26 | 1,411 | 1,425 | 1,404 | 1,418 | +0.78% | 12,300 | 50億7517万 | +4.26% | 9.82 | 0.59 |
| 01/25 | 1,395 | 1,416 | 1,395 | 1,407 | +0.86% | 17,100 | 50億3580万 | +4.3% | 9.75 | 0.59 |
| 01/24 | 1,399 | 1,406 | 1,393 | 1,395 | +0.29% | 7,000 | 49億9285万 | +4.73% | 9.67 | 0.58 |
| 01/23 | 1,407 | 1,407 | 1,391 | 1,391 | -0.5% | 17,600 | 49億7853万 | +5.78% | 9.64 | 0.58 |
| 01/22 | 1,398 | 1,411 | 1,397 | 1,398 | -0.07% | 11,200 | 50億358万 | +7.7% | 9.69 | 0.58 |
| 01/19 | 1,407 | 1,412 | 1,399 | 1,399 | +0.21% | 8,200 | 50億716万 | +9.13% | 9.69 | 0.58 |
| 01/18 | 1,398 | 1,403 | 1,394 | 1,396 | -0.14% | 8,600 | 49億9643万 | +10.36% | 9.67 | 0.58 |
| 01/17 | 1,398 | 1,407 | 1,396 | 1,398 | +0.14% | 9,400 | 50億358万 | +12.02% | 9.69 | 0.58 |
| 01/16 | 1,400 | 1,414 | 1,390 | 1,396 | -0.21% | 18,600 | 49億9643万 | +13.4% | 9.67 | 0.58 |
| 01/15 | 1,420 | 1,420 | 1,396 | 1,399 | +0.21% | 10,900 | 50億716万 | +15.24% | 9.69 | 0.58 |
| 01/12 | 1,402 | 1,409 | 1,391 | 1,396 | +0.07% | 9,800 | 49億9643万 | +16.53% | 9.67 | 0.58 |
| 01/11 | 1,396 | 1,426 | 1,386 | 1,395 | +0.22% | 12,200 | 49億9285万 | +18.12% | 9.67 | 0.58 |
| 01/10 | 1,441 | 1,441 | 1,392 | 1,392 | -1.35% | 15,600 | 49億8211万 | +19.59% | 9.64 | 0.58 |
| 01/09 | 1,410 | 1,449 | 1,400 | 1,411 | +2.99% | 20,100 | 50億5011万 | +22.91% | 9.78 | 0.59 |
| 01/05 | 1,368 | 1,387 | 1,368 | 1,370 | +0.74% | 16,500 | 49億337万 | +21.24% | 9.49 | 0.57 |
| 01/04 | 1,348 | 1,407 | 1,347 | 1,360 | +0.74% | 38,400 | 48億6758万 | +21.97% | 9.42 | 0.57 |
| 2023 | ||||||||||
| 12/29 | 1,391 | 1,391 | 1,340 | 1,350 | -1.46% | 20,900 | 48億3179万 | +22.84% | 9.35 | 0.57 |
| 12/28 | 1,344 | 1,375 | 1,300 | 1,370 | +3.47% | 30,100 | 49億337万 | +26.38% | 9.49 | 0.58 |
| 12/27 | 1,301 | 1,324 | 1,292 | 1,324 | +0.46% | 18,300 | 47億3873万 | +23.97% | 9.17 | 0.56 |
| 12/26 | 1,273 | 1,318 | 1,258 | 1,318 | +4.77% | 34,500 | 47億1726万 | +25.05% | 9.13 | 0.55 |
| 12/25 | 1,256 | 1,274 | 1,250 | 1,258 | +0.16% | 20,400 | 45億251万 | +20.85% | 8.72 | 0.53 |
| 12/22 | 1,275 | 1,280 | 1,245 | 1,256 | -0.4% | 34,100 | 44億9535万 | +22.06% | 8.7 | 0.53 |
| 12/21 | 1,250 | 1,274 | 1,228 | 1,261 | +0.08% | 45,700 | 45億1325万 | +23.87% | 8.74 | 0.53 |
| 12/20 | 1,289 | 1,289 | 1,211 | 1,260 | -2.17% | 128,200 | 45億967万 | +25.25% | 8.73 | 0.53 |
| 12/19 | 1,206 | 1,343 | 1,194 | 1,288 | +13.98% | 543,300 | 46億988万 | +29.45% | 8.92 | 0.54 |
| 12/18 | 1,130 | 1,130 | 1,130 | 1,130 | +15.31% | 131,800 | 40億4438万 | +15.07% | 7.83 | 0.48 |
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 | |
| 2016年 3月期 | 1,462 4,385 3/22 | 637 1,910 3/16 | 4,585,800 1,528,600 3/22 | 50億3413万 | 21億9274万 | - | -7.27% 4/20 |
| 2017年 3月期 | 1,080 3,240 4/14 | 551 1,652 6/24 | 301,500 100,500 4/14 | 38億6543万 | 19億7089万 | +15.1% 12/12 | -18.93% 5/26 |
| 2018年 3月期 | 1,257 3,770 1/25 | 677 2,030 4/12 | 67,200 22,400 5/26 | 44億9774万 | 24億2186万 | +15.31% 1/25 | -9.66% 3/23 |
| 2019年 3月期 | 1,300 3,900 7/25 | 960 12/25 2,880 10/30 | 34,200 11,400 11/12 | 46億5283万 | 34億3594万 | +7.97% 11/28 | -10.3% 10/30 |
| 2020年 3月期 | 1,418 1/24 | 736 3/13 | 331,800 1/24 | 50億7517万 | 26億3422万 | +21.23% 11/11 | -22.19% 3/13 |
| 2021年 3月期 | 1,105 4/16 | 812 4/6 | 44,200 7/27 | 39億5491万 | 29億623万 | +7.74% 5/6 | -5.32% 6/15 |
| 2022年 3月期 | 1,254 10/20 | 940 7/9 | 140,000 10/20 | 44億8819万 | 33億6435万 | +5.47% 2/9 | -4.54% 12/1 |
| 2023年 3月期 | 1,122 7/25 | 961 10/20 | 102,300 10/24 | 40億1575万 | 34億3951万 | +3.31% 2/7 | -2.34% 6/20 |
| 2024年 3月期 | 1,538 3/27 | 967 8/28 6/9 | 543,300 12/19 | 55億466万 | 34億6099万 | +29.45% 12/19 | -8.13% 4/3 |
| 最新 | 1,285 2024/5/17 | 9,900 | 45億9914万 | -4.1% 1,340 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -3%（0.97倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 11%（1.11倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 38%（1.38倍）
- 2024/05/17 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
551円（2016/06/24） - 133%（2.33倍）
1,285円（5/17）