株価チャート
株価
5/17
- 前日 (5/16)
- 1,467
- 始値
- 1,464
- 高値
- 1,519
- 安値
- 1,456
- 終値 +1.98%
- 1,496
- 出来高 -40.59%
- 303,700
乖離率
- 株価（5日）
移動平均値 - -0.4%
1,502 - 株価（25日）
移動平均値 - -8.84%
1,641 - 出来高（5日）
移動平均値 - -44.39%
546,140
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 | 1,464 | 1,519 | 1,456 | 1,496 | +1.98% | 303,700 | 452億5848万 | -8.84% | 18.7 | 4.86 |
| 05/16 | 1,447 | 1,502 | 1,447 | 1,467 | +0.82% | 511,200 | 443億8115万 | -11.14% | 18.34 | 4.76 |
| 05/15 | 1,580 | 1,598 | 1,453 | 1,455 | -5.83% | 1,451,800 | 440億1811万 | -12.4% | 18.19 | 4.72 |
| 05/14 | 1,532 | 1,553 | 1,524 | 1,545 | -0.26% | 226,300 | 467億4088万 | -7.37% | 19.31 | 5.02 |
| 05/13 | 1,545 | 1,577 | 1,545 | 1,549 | +0.58% | 237,700 | 468億6189万 | -7.3% | 19.36 | 5.03 |
| 05/10 | 1,545 | 1,556 | 1,525 | 1,540 | -0.77% | 268,700 | 465億8962万 | -8.11% | 19.25 | 5 |
| 05/09 | 1,569 | 1,588 | 1,545 | 1,552 | +0.13% | 267,500 | 469億5265万 | -7.51% | 19.4 | 5.04 |
| 05/08 | 1,588 | 1,624 | 1,536 | 1,550 | -3.31% | 477,000 | 468億9215万 | -7.79% | 19.37 | 5.03 |
| 05/07 | 1,661 | 1,674 | 1,590 | 1,603 | -4.01% | 384,700 | 484億9555万 | -4.81% | 20.04 | 5.2 |
| 05/02 | 1,660 | 1,675 | 1,647 | 1,670 | +0.24% | 156,500 | 505億2251万 | -0.77% | 20.87 | 5.42 |
| 05/01 | 1,685 | 1,686 | 1,630 | 1,666 | -1.88% | 312,300 | 504億149万 | -0.89% | 20.82 | 5.41 |
| 04/30 | 1,710 | 1,712 | 1,681 | 1,698 | -0.06% | 201,900 | 513億6959万 | +1.07% | 21.22 | 5.51 |
| 04/26 | 1,710 | 1,717 | 1,682 | 1,699 | 0% | 360,900 | 513億9984万 | +1.25% | 21.24 | 5.52 |
| 04/25 | 1,745 | 1,747 | 1,696 | 1,699 | -2.52% | 233,200 | 513億9984万 | +1.43% | 21.24 | 5.52 |
| 04/24 | 1,720 | 1,753 | 1,714 | 1,743 | +2.53% | 289,000 | 527億3097万 | +4.25% | 21.79 | 5.66 |
| 04/23 | 1,752 | 1,757 | 1,698 | 1,700 | -2.86% | 294,700 | 514億3010万 | +1.92% | 21.25 | 5.52 |
| 04/22 | 1,690 | 1,750 | 1,675 | 1,750 | +3.8% | 323,700 | 528億870万 | +5.23% | 21.87 | 5.68 |
| 04/19 | 1,715 | 1,740 | 1,672 | 1,686 | -2.26% | 378,300 | 508億7741万 | +2% | 21.07 | 5.47 |
| 04/18 | 1,640 | 1,750 | 1,637 | 1,725 | +4.55% | 349,400 | 520億5429万 | +4.67% | 21.56 | 5.6 |
| 04/17 | 1,720 | 1,725 | 1,650 | 1,650 | -3.06% | 254,800 | 497億9106万 | +0.55% | 20.62 | 5.36 |
| 04/16 | 1,748 | 1,760 | 1,697 | 1,702 | -3.41% | 340,500 | 513億6023万 | +3.84% | 21.27 | 5.53 |
| 04/15 | 1,710 | 1,762 | 1,695 | 1,762 | +2.5% | 399,500 | 531億7081万 | +7.9% | 22.02 | 5.72 |
| 04/12 | 1,708 | 1,739 | 1,673 | 1,719 | +0.64% | 297,700 | 518億7323万 | +5.72% | 21.49 | 5.58 |
| 04/11 | 1,699 | 1,736 | 1,685 | 1,708 | +0.41% | 288,700 | 515億4129万 | +5.17% | 21.35 | 5.55 |
| 04/10 | 1,720 | 1,738 | 1,692 | 1,701 | -2.24% | 359,000 | 513億3005万 | +4.81% | 21.26 | 5.52 |
| 04/09 | 1,710 | 1,747 | 1,698 | 1,740 | +1.87% | 486,800 | 524億6169万 | +7.54% | 21.75 | 5.65 |
| 04/08 | 1,650 | 1,728 | 1,649 | 1,708 | +4.4% | 657,500 | 515億4129万 | +6.09% | 21.35 | 5.55 |
| 04/05 | 1,610 | 1,650 | 1,602 | 1,636 | +0.31% | 358,600 | 493億6859万 | +1.93% | 20.45 | 5.31 |
| 04/04 | 1,668 | 1,680 | 1,625 | 1,631 | -1.51% | 581,400 | 492億1770万 | +1.62% | 20.39 | 5.3 |
| 04/03 | 1,570 | 1,694 | 1,569 | 1,656 | +4.55% | 996,300 | 499億7211万 | +3.11% | 20.7 | 5.38 |
| 04/02 | 1,605 | 1,617 | 1,558 | 1,584 | -3% | 528,300 | 477億9941万 | -1.31% | 19.8 | 5.14 |
| 04/01 | 1,630 | 1,646 | 1,595 | 1,633 | +0.8% | 281,300 | 492億7806万 | +1.68% | 20.41 | 5.3 |
| 03/29 | 1,585 | 1,630 | 1,571 | 1,620 | +1.69% | 348,100 | 488億8576万 | +0.93% | 22.25 | 5.25 |
| 03/28 | 1,621 | 1,665 | 1,588 | 1,593 | -1.18% | 483,300 | 480億7100万 | -0.87% | 21.88 | 5.16 |
| 03/27 | 1,621 | 1,638 | 1,610 | 1,612 | -2.07% | 412,200 | 486億4435万 | +0.06% | 22.14 | 5.22 |
| 03/26 | 1,660 | 1,674 | 1,607 | 1,646 | 0% | 322,500 | 496億7035万 | +2.11% | 22.6 | 5.33 |
| 03/25 | 1,645 | 1,670 | 1,638 | 1,646 | +0.55% | 358,300 | 496億7035万 | +2.36% | 22.6 | 5.33 |
| 03/22 | 1,622 | 1,646 | 1,601 | 1,637 | +1.24% | 329,100 | 493億9876万 | +2.25% | 22.48 | 5.3 |
| 03/21 | 1,648 | 1,648 | 1,607 | 1,617 | -1.16% | 394,700 | 487億5319万 | +1.06% | 22.19 | 5.23 |
| 03/19 | 1,562 | 1,636 | 1,560 | 1,636 | +4.07% | 609,800 | 493億2605万 | +2.7% | 22.45 | 5.29 |
| 03/18 | 1,534 | 1,577 | 1,508 | 1,572 | +3.9% | 507,400 | 473億9642万 | -0.82% | 21.57 | 5.09 |
| 03/15 | 1,556 | 1,558 | 1,513 | 1,513 | -3.07% | 292,900 | 456億1755万 | -4.18% | 20.76 | 4.9 |
| 03/14 | 1,560 | 1,565 | 1,530 | 1,561 | +0.97% | 194,000 | 470億6477万 | -1.01% | 21.42 | 5.05 |
| 03/13 | 1,605 | 1,606 | 1,536 | 1,546 | -2.77% | 401,500 | 466億1251万 | -1.84% | 21.21 | 5 |
| 03/12 | 1,545 | 1,595 | 1,524 | 1,590 | +1.86% | 343,300 | 479億3913万 | +1.02% | 21.82 | 5.14 |
| 03/11 | 1,581 | 1,597 | 1,545 | 1,561 | -2.13% | 514,800 | 470億6477万 | -0.45% | 21.42 | 5.05 |
| 03/08 | 1,657 | 1,660 | 1,588 | 1,595 | -4.43% | 744,000 | 480億8988万 | +2.05% | 21.89 | 5.16 |
| 03/07 | 1,688 | 1,697 | 1,616 | 1,669 | -0.48% | 753,200 | 503億2101万 | +7.12% | 22.9 | 5.4 |
| 03/06 | 1,558 | 1,699 | 1,550 | 1,677 | +7.29% | 962,700 | 505億6222万 | +8.47% | 23.01 | 5.43 |
| 03/05 | 1,553 | 1,593 | 1,531 | 1,563 | +0.71% | 475,000 | 471億2507万 | +1.76% | 21.45 | 5.06 |
| 03/04 | 1,578 | 1,597 | 1,552 | 1,552 | -1.77% | 321,500 | 467億9342万 | +1.5% | 21.3 | 5.02 |
| 03/01 | 1,622 | 1,627 | 1,575 | 1,580 | -2.65% | 550,100 | 476億3763万 | +3.67% | 21.68 | 5.11 |
| 02/29 | 1,668 | 1,668 | 1,608 | 1,623 | -3.05% | 398,900 | 489億3409万 | +6.92% | 22.27 | 5.25 |
| 02/28 | 1,621 | 1,678 | 1,602 | 1,674 | +2.89% | 481,900 | 504億7176万 | +10.71% | 22.97 | 5.42 |
| 02/27 | 1,596 | 1,641 | 1,589 | 1,627 | +1.88% | 410,400 | 490億5470万 | +8.11% | 22.32 | 5.26 |
| 02/26 | 1,619 | 1,634 | 1,584 | 1,597 | -1.6% | 419,200 | 481億5018万 | +6.75% | 21.91 | 5.17 |
| 02/22 | 1,685 | 1,687 | 1,612 | 1,623 | -2.41% | 616,000 | 489億3409万 | +8.78% | 22.27 | 5.25 |
| 02/21 | 1,647 | 1,665 | 1,624 | 1,663 | -1.42% | 583,600 | 501億3346万 | +11.99% | 22.82 | 5.38 |
| 02/20 | 1,695 | 1,769 | 1,670 | 1,687 | +3.05% | 1,722,000 | 508億5697万 | +14.22% | 23.14 | 5.46 |
| 02/19 | 1,586 | 1,675 | 1,571 | 1,637 | +4.8% | 1,263,800 | 493億4965万 | +11.44% | 22.46 | 5.3 |
| 02/16 | 1,480 | 1,569 | 1,465 | 1,562 | +6.19% | 1,282,400 | 470億8867万 | +6.77% | 21.43 | 5.05 |
| 02/15 | 1,580 | 1,580 | 1,453 | 1,471 | -8.63% | 2,691,800 | 443億4535万 | +0.75% | 20.18 | 4.76 |
| 02/14 | 1,450 | 1,640 | 1,407 | 1,610 | +11.88% | 5,012,000 | 485億3570万 | +10.05% | 22.09 | 5.21 |
| 02/13 | 1,446 | 1,467 | 1,418 | 1,439 | +0.42% | 633,300 | 433億8066万 | -1.24% | 19.74 | 4.66 |
| 02/09 | 1,435 | 1,461 | 1,427 | 1,433 | 0% | 357,300 | 431億9979万 | -1.58% | 19.66 | 4.64 |
| 02/08 | 1,461 | 1,461 | 1,422 | 1,433 | -1.58% | 538,200 | 431億9979万 | -1.51% | 19.66 | 4.64 |
| 02/07 | 1,499 | 1,506 | 1,450 | 1,456 | -2.74% | 593,400 | 438億9315万 | +0.07% | 19.98 | 4.71 |
| 02/06 | 1,551 | 1,562 | 1,493 | 1,497 | -2.41% | 1,106,100 | 451億2916万 | +2.89% | 20.54 | 4.84 |
| 02/05 | 1,500 | 1,535 | 1,460 | 1,534 | +6.16% | 1,111,600 | 462億4457万 | +5.65% | 21.05 | 4.96 |
| 02/02 | 1,449 | 1,467 | 1,430 | 1,445 | +0.49% | 499,200 | 435億6154万 | -0.21% | 19.82 | 4.68 |
| 02/01 | 1,431 | 1,453 | 1,417 | 1,438 | -0.83% | 435,700 | 433億5052万 | -0.62% | 19.73 | 4.65 |
| 01/31 | 1,415 | 1,450 | 1,392 | 1,450 | +4.32% | 627,000 | 437億1228万 | +0.28% | 19.89 | 4.69 |
| 01/30 | 1,416 | 1,416 | 1,374 | 1,390 | -1.07% | 642,800 | 419億349万 | -3.87% | 19.07 | 4.5 |
| 01/29 | 1,400 | 1,417 | 1,386 | 1,405 | +0.64% | 369,000 | 423億5569万 | -3.04% | 19.28 | 4.55 |
| 01/26 | 1,413 | 1,424 | 1,394 | 1,396 | -2.24% | 499,300 | 420億8437万 | -3.79% | 19.15 | 4.52 |
| 01/25 | 1,451 | 1,453 | 1,408 | 1,428 | -0.7% | 411,400 | 430億4905万 | -1.65% | 19.59 | 4.62 |
| 01/24 | 1,458 | 1,464 | 1,436 | 1,438 | -2.18% | 393,500 | 433億5052万 | -0.96% | 19.73 | 4.65 |
| 01/23 | 1,510 | 1,520 | 1,457 | 1,470 | -1.01% | 720,000 | 443億1520万 | +1.24% | 20.17 | 4.76 |
| 01/22 | 1,435 | 1,485 | 1,432 | 1,485 | +4.21% | 629,400 | 447億6740万 | +2.27% | 20.37 | 4.8 |
| 01/19 | 1,503 | 1,505 | 1,418 | 1,425 | -4.49% | 889,100 | 429億5862万 | -1.86% | 19.55 | 4.61 |
| 01/18 | 1,474 | 1,501 | 1,473 | 1,492 | +2.75% | 640,000 | 449億7842万 | +2.47% | 20.47 | 4.83 |
| 01/17 | 1,457 | 1,502 | 1,451 | 1,452 | +0.07% | 618,400 | 437億7257万 | -0.21% | 19.92 | 4.7 |
| 01/16 | 1,498 | 1,500 | 1,451 | 1,451 | -2.94% | 450,800 | 437億4242万 | -0.41% | 19.91 | 4.69 |
| 01/15 | 1,478 | 1,496 | 1,466 | 1,495 | +1.29% | 330,900 | 450億6886万 | +2.33% | 20.51 | 4.84 |
| 01/12 | 1,499 | 1,517 | 1,466 | 1,476 | -1.8% | 586,100 | 444億9608万 | +1.03% | 20.25 | 4.78 |
| 01/11 | 1,566 | 1,571 | 1,494 | 1,503 | -2.28% | 887,700 | 453億1003万 | +2.66% | 20.62 | 4.86 |
| 01/10 | 1,490 | 1,556 | 1,469 | 1,538 | +4.98% | 1,305,700 | 463億6516万 | +4.98% | 21.1 | 4.98 |
| 01/09 | 1,395 | 1,465 | 1,395 | 1,465 | +5.09% | 601,000 | 441億6447万 | -0.07% | 20.1 | 4.74 |
| 01/05 | 1,428 | 1,429 | 1,394 | 1,394 | -1.97% | 346,600 | 420億2408万 | -5.17% | 19.12 | 4.51 |
| 01/04 | 1,420 | 1,427 | 1,377 | 1,422 | -0.42% | 345,900 | 428億6818万 | -3.85% | 19.51 | 4.6 |
| 2023 | ||||||||||
| 12/29 | 1,435 | 1,447 | 1,418 | 1,428 | -1.24% | 272,400 | 430億4905万 | -3.97% | 19.59 | 4.77 |
| 12/28 | 1,459 | 1,462 | 1,427 | 1,446 | +0.14% | 321,800 | 435億9169万 | -3.47% | 19.84 | 4.83 |
| 12/27 | 1,416 | 1,462 | 1,399 | 1,444 | +1.4% | 658,100 | 435億3140万 | -4.31% | 19.81 | 4.82 |
| 12/26 | 1,419 | 1,438 | 1,418 | 1,424 | +0.07% | 256,400 | 429億2847万 | -6.32% | 19.54 | 4.75 |
| 12/25 | 1,425 | 1,436 | 1,412 | 1,423 | +0.42% | 206,100 | 428億9832万 | -7.18% | 19.52 | 4.75 |
| 12/22 | 1,438 | 1,444 | 1,415 | 1,417 | -1.87% | 265,100 | 427億1744万 | -8.28% | 19.44 | 4.73 |
| 12/21 | 1,437 | 1,460 | 1,432 | 1,444 | -0.82% | 255,300 | 435億2562万 | -7.26% | 19.81 | 4.82 |
| 12/20 | 1,483 | 1,483 | 1,446 | 1,456 | -0.27% | 316,400 | 438億8733万 | -7.44% | 19.97 | 4.86 |
| 12/19 | 1,423 | 1,465 | 1,410 | 1,460 | +2.38% | 433,400 | 440億790万 | -7.89% | 20.03 | 4.87 |
| 12/18 | 1,400 | 1,428 | 1,395 | 1,426 | +0.35% | 414,800 | 429億8306万 | -10.71% | 19.56 | 4.76 |
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 | |
| 2017年 3月期 | 1,828 3,655 3/24 | 1,079 2,158 3/22 | 6,672,800 3,336,400 3/24 | 405億7050万 | 239億5380万 | - | -8.77% 4/25 |
| 2018年 3月期 | 2,700 11/27 | 929 1,858 4/13 | 6,019,800 11/27 | 616億2696万 | 209億250万 | +86.97% 11/24 | -14.57% 2/14 |
| 2019年 3月期 | 2,329 4/10 | 630 12/25 | 614,200 8/10 | 539億2915万 | 148億7133万 | +13.7% 1/28 | -27.79% 12/25 |
| 2020年 3月期 | 1,170 1/9 | 510 3/13 | 566,400 12/27 | 278億6238万 | 121億8828万 | +27.28% 7/11 | -32.43% 3/13 |
| 2021年 3月期 | 848 6/3 | 454 4/6 | 369,700 4/6 | 203億1265万 | 108億5477万 | +24.74% 5/26 | -13.16% 7/31 |
| 2022年 3月期 | 695 6/9 | 512 1/27 | 267,600 11/16 | 187億8223万 | 138億4499万 | +8.64% 6/10 | -8.29% 1/27 |
| 2023年 3月期 | 1,578 3/6 | 546 4/27 | 2,270,000 2/14 | 474億5266万 | 147億6515万 | +30% 2/16 | -11.29% 12/23 |
| 2024年 3月期 | 2,480 9/13 | 1,333 6/15 | 5,340,800 11/14 | 746億9561万 | 400億9450万 | +31.91% 6/26 | -17.15% 10/16 |
| 最新 | 1,496 2024/5/17 | 303,700 | 452億5848万 | -8.84% 1,641 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -62%（0.38倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 52%（1.52倍）
- 2023/12/29 vs 2022/12/30
- 61%（1.61倍）
- 2024/05/17 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
454円（2020/04/06） - 230%（3.3倍）
1,496円（5/17）