株価チャート
株価
5/17
- 前日 (5/10)
- 1,750
- 始値
- 1,750
- 高値
- 1,750
- 安値
- 1,750
- 終値 ±0%
- 1,750
- 出来高 -90%
- 100
乖離率
- 株価（5日）
移動平均値 - -0.23%
1,754 - 株価（25日）
移動平均値 - -0.4%
1,757 - 出来高（5日）
移動平均値 - -89.13%
920
2023/11/22～2024/05/17
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 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 100 | 21億980万 | -0.4% | 9.11 | 1.04 |
| 05/10 | 1,800 | 1,800 | 1,750 | 1,750 | -1.8% | 1,000 | 21億980万 | -0.46% | 9.11 | 1.04 |
| 05/09 | 1,750 | 1,799 | 1,750 | 1,782 | +2.12% | 3,300 | 21億4837万 | +1.25% | 9.28 | 1.06 |
| 05/08 | 1,745 | 1,745 | 1,745 | 1,745 | 0% | 100 | 21億377万 | -0.85% | 9.09 | 1.04 |
| 04/30 | 1,745 | 1,745 | 1,745 | 1,745 | +0.58% | 100 | 21億377万 | -0.96% | 9.09 | 1.04 |
| 04/26 | 1,706 | 1,749 | 1,706 | 1,735 | -0.23% | 1,800 | 20億9171万 | -1.53% | 9.04 | 1.03 |
| 04/25 | 1,739 | 1,739 | 1,739 | 1,739 | +1.58% | 600 | 20億9653万 | -1.36% | 9.06 | 1.03 |
| 04/24 | 1,679 | 1,712 | 1,679 | 1,712 | +1.97% | 800 | 20億6398万 | -2.95% | 8.92 | 1.02 |
| 04/22 | 1,715 | 1,715 | 1,679 | 1,679 | -2.44% | 2,200 | 20億2420万 | -4.93% | 8.74 | 1 |
| 04/19 | 1,736 | 1,736 | 1,721 | 1,721 | -2.77% | 2,100 | 20億7483万 | -2.71% | 8.96 | 1.02 |
| 04/18 | 1,789 | 1,789 | 1,730 | 1,770 | +2.43% | 2,500 | 21億3391万 | -0.11% | 9.22 | 1.05 |
| 04/16 | 1,728 | 1,728 | 1,728 | 1,728 | -0.46% | 100 | 20億8327万 | -2.43% | 9 | 1.03 |
| 04/10 | 1,726 | 1,736 | 1,726 | 1,736 | -1.36% | 700 | 20億9292万 | -2.2% | 9.04 | 1.03 |
| 04/09 | 1,744 | 1,760 | 1,744 | 1,760 | +0.86% | 600 | 21億2185万 | -1.07% | 9.17 | 1.05 |
| 04/08 | 1,710 | 1,745 | 1,710 | 1,745 | +1.63% | 3,200 | 21億377万 | -1.97% | 9.09 | 1.04 |
| 04/05 | 1,720 | 1,720 | 1,717 | 1,717 | -0.17% | 1,000 | 20億7001万 | -3.7% | 8.94 | 1.02 |
| 04/03 | 1,760 | 1,760 | 1,720 | 1,720 | -2.27% | 1,600 | 20億7363万 | -3.75% | 8.96 | 1.02 |
| 04/02 | 1,777 | 1,777 | 1,760 | 1,760 | -0.17% | 400 | 21億2185万 | -1.79% | 9.17 | 1.05 |
| 04/01 | 1,737 | 1,777 | 1,737 | 1,763 | -0.79% | 2,100 | 21億2547万 | -1.51% | 9.18 | 1.05 |
| 03/29 | 1,755 | 1,777 | 1,755 | 1,777 | +1.08% | 800 | 21億4235万 | -0.67% | 8.25 | 1.06 |
| 03/28 | 1,675 | 1,790 | 1,666 | 1,758 | -4.97% | 4,400 | 21億1944万 | -1.62% | 8.16 | 1.05 |
| 03/27 | 1,850 | 1,850 | 1,815 | 1,850 | 0% | 1,900 | 22億3036万 | +3.58% | 8.59 | 1.1 |
| 03/26 | 1,795 | 1,850 | 1,795 | 1,850 | +2.78% | 1,400 | 22億3036万 | +3.93% | 8.59 | 1.1 |
| 03/25 | 1,788 | 1,842 | 1,788 | 1,800 | -1.37% | 2,800 | 21億7008万 | +1.52% | 8.36 | 1.07 |
| 03/22 | 1,790 | 1,837 | 1,790 | 1,825 | +1.96% | 1,300 | 22億22万 | +3.11% | 8.47 | 1.09 |
| 03/21 | 1,803 | 1,805 | 1,790 | 1,790 | +0.22% | 1,000 | 21億5802万 | +1.3% | 8.31 | 1.06 |
| 03/19 | 1,781 | 1,800 | 1,781 | 1,786 | -0.72% | 700 | 21億5320万 | +1.19% | 8.29 | 1.06 |
| 03/18 | 1,780 | 1,799 | 1,779 | 1,799 | +1.12% | 300 | 21億6887万 | +1.98% | 8.35 | 1.07 |
| 03/15 | 1,751 | 1,779 | 1,751 | 1,779 | +1.54% | 1,100 | 21億4476万 | +0.96% | 8.26 | 1.06 |
| 03/14 | 1,752 | 1,752 | 1,752 | 1,752 | +0.06% | 100 | 21億1221万 | -0.74% | 8.13 | 1.04 |
| 03/13 | 1,780 | 1,780 | 1,751 | 1,751 | -1.63% | 200 | 21億1100万 | -0.91% | 8.13 | 1.04 |
| 03/12 | 1,750 | 1,790 | 1,750 | 1,780 | +1.71% | 1,200 | 21億4596万 | +0.56% | 8.26 | 1.06 |
| 03/11 | 1,771 | 1,771 | 1,750 | 1,750 | -1.13% | 1,900 | 21億980万 | -1.19% | 8.12 | 1.04 |
| 03/08 | 1,770 | 1,770 | 1,770 | 1,770 | -0.11% | 800 | 21億3391万 | -0.17% | 8.22 | 1.05 |
| 03/07 | 1,770 | 1,772 | 1,770 | 1,772 | +0.28% | 200 | 21億3632万 | -0.11% | 8.23 | 1.05 |
| 03/06 | 1,781 | 1,781 | 1,767 | 1,767 | -2.97% | 300 | 21億3029万 | -0.39% | 8.2 | 1.05 |
| 03/05 | 1,829 | 1,829 | 1,821 | 1,821 | -0.44% | 200 | 21億9539万 | +2.59% | 8.45 | 1.08 |
| 03/04 | 1,792 | 1,829 | 1,792 | 1,829 | +2.35% | 1,000 | 22億504万 | +3.27% | 8.49 | 1.09 |
| 03/01 | 1,794 | 1,833 | 1,787 | 1,787 | -2.56% | 2,700 | 21億5440万 | +1.07% | 8.3 | 1.06 |
| 02/29 | 1,802 | 1,834 | 1,783 | 1,834 | +1.78% | 1,500 | 22億1107万 | +3.79% | 8.51 | 1.09 |
| 02/28 | 1,838 | 1,838 | 1,760 | 1,802 | -2.33% | 2,500 | 21億7249万 | +2.15% | 8.37 | 1.07 |
| 02/27 | 1,738 | 1,854 | 1,738 | 1,845 | +7.21% | 2,700 | 22億2433万 | +4.83% | 8.57 | 1.1 |
| 02/26 | 1,721 | 1,721 | 1,721 | 1,721 | +0.06% | 200 | 20億7483万 | -1.88% | 7.99 | 1.02 |
| 02/22 | 1,738 | 1,738 | 1,720 | 1,720 | -1.38% | 400 | 20億7363万 | -1.94% | 7.99 | 1.02 |
| 02/21 | 1,720 | 1,744 | 1,720 | 1,744 | +1.4% | 600 | 21億256万 | -0.46% | 8.1 | 1.04 |
| 02/20 | 1,723 | 1,728 | 1,720 | 1,720 | +1.47% | 500 | 20億7363万 | -1.66% | 7.99 | 1.02 |
| 02/19 | 1,736 | 1,736 | 1,695 | 1,695 | -0.12% | 1,300 | 20億4349万 | -2.98% | 7.87 | 1.01 |
| 02/16 | 1,702 | 1,702 | 1,674 | 1,697 | -0.76% | 500 | 20億4590万 | -2.97% | 7.88 | 1.01 |
| 02/15 | 1,715 | 1,715 | 1,710 | 1,710 | -2.17% | 800 | 20億6157万 | -2.34% | 7.94 | 1.02 |
| 02/14 | 1,713 | 1,748 | 1,712 | 1,748 | +0.23% | 800 | 21億738万 | -0.11% | 8.12 | 1.04 |
| 02/13 | 1,730 | 1,744 | 1,706 | 1,744 | -1.47% | 900 | 21億256万 | -0.17% | 8.1 | 1.04 |
| 02/09 | 1,810 | 1,810 | 1,770 | 1,770 | +2.31% | 400 | 21億3391万 | +1.55% | 8.22 | 1.05 |
| 02/08 | 1,855 | 1,855 | 1,730 | 1,730 | -6.74% | 1,800 | 20億8568万 | -0.4% | 8.03 | 1.03 |
| 02/07 | 1,809 | 1,870 | 1,801 | 1,855 | +2.54% | 2,200 | 22億3638万 | +7.16% | 8.61 | 1.1 |
| 02/06 | 1,820 | 1,820 | 1,809 | 1,809 | -1.2% | 300 | 21億8093万 | +5.17% | 8.4 | 1.08 |
| 02/05 | 1,805 | 1,835 | 1,805 | 1,831 | +1.44% | 2,100 | 22億745万 | +6.95% | 8.5 | 1.09 |
| 02/02 | 1,799 | 1,805 | 1,785 | 1,805 | +0.45% | 2,700 | 21億7610万 | +6.05% | 8.38 | 1.07 |
| 02/01 | 1,795 | 1,797 | 1,795 | 1,797 | +0.11% | 1,200 | 21億6646万 | +6.02% | 8.34 | 1.07 |
| 01/31 | 1,786 | 1,798 | 1,780 | 1,795 | +0.5% | 1,300 | 21億6405万 | +6.34% | 8.33 | 1.07 |
| 01/30 | 1,766 | 1,786 | 1,766 | 1,786 | 0% | 600 | 21億5320万 | +6.25% | 8.29 | 1.06 |
| 01/29 | 1,749 | 1,786 | 1,732 | 1,786 | +3.54% | 2,000 | 21億5320万 | +6.82% | 8.29 | 1.06 |
| 01/26 | 1,725 | 1,725 | 1,725 | 1,725 | -0.63% | 300 | 20億7966万 | +3.67% | 8.01 | 1.03 |
| 01/24 | 1,740 | 1,740 | 1,736 | 1,736 | -1.36% | 400 | 20億9292万 | +4.7% | 8.06 | 1.03 |
| 01/23 | 1,760 | 1,760 | 1,760 | 1,760 | 0% | 100 | 21億2185万 | +6.54% | 8.17 | 1.05 |
| 01/22 | 1,725 | 1,775 | 1,725 | 1,760 | +3.23% | 1,800 | 21億2185万 | +7.06% | 8.17 | 1.05 |
| 01/19 | 1,700 | 1,705 | 1,700 | 1,705 | -0.06% | 300 | 20億5554万 | +4.15% | 7.92 | 1.01 |
| 01/18 | 1,706 | 1,706 | 1,706 | 1,706 | +0.12% | 100 | 20億5675万 | +4.6% | 7.92 | 1.01 |
| 01/17 | 1,699 | 1,704 | 1,699 | 1,704 | +1.13% | 1,100 | 20億5434万 | +4.93% | 7.91 | 1.01 |
| 01/16 | 1,700 | 1,709 | 1,680 | 1,685 | +0.6% | 1,300 | 20億3143万 | +4.14% | 7.82 | 1 |
| 01/15 | 1,675 | 1,675 | 1,675 | 1,675 | +0.12% | 200 | 20億1938万 | +3.84% | 7.78 | 1 |
| 01/12 | 1,730 | 1,730 | 1,673 | 1,673 | -3.29% | 1,000 | 20億1696万 | +3.98% | 7.77 | 0.99 |
| 01/11 | 1,740 | 1,740 | 1,700 | 1,730 | -0.57% | 1,700 | 20億8568万 | +7.86% | 8.03 | 1.03 |
| 01/10 | 1,702 | 1,740 | 1,700 | 1,740 | +2.35% | 3,300 | 20億9774万 | +8.89% | 8.08 | 1.03 |
| 01/09 | 1,667 | 1,700 | 1,667 | 1,700 | +2.04% | 1,900 | 20億4952万 | +6.85% | 7.89 | 1.01 |
| 01/05 | 1,665 | 1,666 | 1,625 | 1,666 | +0.48% | 800 | 20億852万 | +4.98% | 7.73 | 0.99 |
| 01/04 | 1,626 | 1,658 | 1,626 | 1,658 | +3.62% | 1,300 | 19億9888万 | +4.8% | 7.7 | 0.99 |
| 2023 | ||||||||||
| 12/29 | 1,618 | 1,618 | 1,600 | 1,600 | +0.95% | 400 | 19億2896万 | +1.27% | 7.43 | 0.98 |
| 12/28 | 1,580 | 1,585 | 1,580 | 1,585 | +0.38% | 600 | 19億1087万 | +0.32% | 7.36 | 0.97 |
| 12/27 | 1,619 | 1,619 | 1,579 | 1,579 | -1.56% | 800 | 19億364万 | 0% | 7.33 | 0.97 |
| 12/26 | 1,577 | 1,604 | 1,539 | 1,604 | +0.82% | 1,800 | 19億3378万 | +1.71% | 7.45 | 0.98 |
| 12/25 | 1,621 | 1,621 | 1,591 | 1,591 | -1.79% | 900 | 19億1810万 | +1.02% | 7.39 | 0.98 |
| 12/22 | 1,619 | 1,620 | 1,616 | 1,620 | +0.06% | 1,100 | 19億5307万 | +2.99% | 7.52 | 0.99 |
| 12/21 | 1,621 | 1,621 | 1,619 | 1,619 | -0.06% | 1,700 | 19億5186万 | +3.19% | 7.52 | 0.99 |
| 12/20 | 1,597 | 1,620 | 1,596 | 1,620 | +2.53% | 2,000 | 19億5307万 | +3.38% | 7.52 | 0.99 |
| 12/19 | 1,580 | 1,580 | 1,580 | 1,580 | -0.57% | 200 | 19億484万 | +1.02% | 7.34 | 0.97 |
| 12/18 | 1,590 | 1,590 | 1,561 | 1,589 | +1.21% | 700 | 19億1569万 | +1.66% | 7.38 | 0.98 |
| 12/15 | 1,570 | 1,570 | 1,570 | 1,570 | -0.63% | 100 | 18億9279万 | +0.64% | 7.29 | 0.96 |
| 12/14 | 1,580 | 1,580 | 1,580 | 1,580 | +1.94% | 300 | 19億484万 | +1.41% | 7.34 | 0.97 |
| 12/13 | 1,550 | 1,550 | 1,550 | 1,550 | -2.52% | 300 | 18億6868万 | -0.26% | 7.2 | 0.95 |
| 12/11 | 1,590 | 1,590 | 1,590 | 1,590 | +2.58% | 200 | 19億1690万 | +2.45% | 7.38 | 0.98 |
| 12/08 | 1,550 | 1,550 | 1,550 | 1,550 | 0% | 100 | 18億6868万 | +0.06% | 7.2 | 0.95 |
| 12/07 | 1,550 | 1,550 | 1,550 | 1,550 | +0.32% | 100 | 18億6868万 | +0.13% | 7.2 | 0.95 |
| 12/06 | 1,577 | 1,577 | 1,545 | 1,545 | -0.26% | 200 | 18億6265万 | -0.06% | 7.17 | 0.95 |
| 12/05 | 1,550 | 1,550 | 1,549 | 1,549 | -1.96% | 400 | 18億6747万 | +0.26% | 7.19 | 0.95 |
| 12/04 | 1,598 | 1,598 | 1,580 | 1,580 | +1.09% | 700 | 19億484万 | +2.33% | 7.34 | 0.97 |
| 12/01 | 1,560 | 1,563 | 1,560 | 1,563 | -0.64% | 500 | 18億8435万 | +1.43% | 7.26 | 0.96 |
| 11/29 | 1,577 | 1,577 | 1,573 | 1,573 | +0.45% | 200 | 18億9640万 | +2.28% | 7.3 | 0.97 |
| 11/27 | 1,559 | 1,591 | 1,559 | 1,566 | -2.06% | 2,600 | 18億8796万 | +1.95% | 7.27 | 0.96 |
| 11/24 | 1,591 | 1,599 | 1,567 | 1,599 | +3.09% | 600 | 19億2775万 | +4.31% | 7.42 | 0.98 |
| 11/22 | 1,560 | 1,560 | 1,551 | 1,551 | -3.06% | 500 | 18億6988万 | +1.37% | 7.2 | 0.95 |
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 | |
| 2013年 2月期 | 5,700 2/21 | 3,725 2/28 | 871,600 2/21 | 68億4000万 | 44億7000万 | - | -16.17% 4/4 |
| 2014年 2月期 | 4,680 5/21 | 1,650 2/4 | 268,300 5/15 | 56億1600万 | 19億8000万 | +31.37% 5/20 | -33.4% 6/7 |
| 2015年 2月期 | 2,350 2/4 | 1,513 5/22 5/21 | 22,400 1/13 | 28億2000万 | 18億1560万 | +12.78% 12/26 | -10.44% 3/4 |
| 2016年 2月期 | 2,699 7/27 | 1,560 2/25 | 28,400 7/23 | 32億4662万 | 18億7808万 | +19.26% 7/24 | -15.93% 8/24 |
| 2017年 2月期 | 1,770 10/11 | 1,460 6/24 | 6,000 2/24 | 21億3161万 | 17億5827万 | +8.7% 10/11 | -5% 11/30 |
| 2018年 2月期 | 2,207 7/14 | 1,590 4/13 | 72,900 7/14 | 26億5789万 | 19億1483万 | +24.2% 7/13 | -6.24% 3/19 |
| 2019年 2月期 | 1,930 3/2 3/1 | 1,638 8/22 | 5,700 2/22 | 23億2429万 | 19億7297万 | +4.81% 11/2 | -6.52% 3/14 |
| 2020年 2月期 | 2,149 1/23 | 1,670 3/15 | 10,000 10/9 | 25億8847万 | 20億1151万 | +7.89% 1/22 | -13.17% 3/9 |
| 2021年 2月期 | 1,992 8/21 | 1,610 12/4 4/22 | 34,600 2/25 | 23億9956万 | 19億3940万 | +10.09% 8/21 | -10.22% 12/4 |
| 2022年 3月期 | 1,788 7/15 | 1,493 3/30 | 10,800 10/14 | 21億5436万 | 17億9891万 | +2.66% 7/6 | -7.14% 3/16 |
| 2023年 3月期 | 1,678 3/28 | 1,430 10/27 | 7,900 9/9 | 20億2299万 | 17億2400万 | +7.63% 3/8 | -5.07% 4/7 |
| 2024年 3月期 | 1,905 9/12 | 1,481 4/26 | 28,100 9/12 | 22億9666万 | 17億8549万 | +8.88% 1/10 | -4.92% 4/22 |
| 最新 | 1,750 2024/5/17 | 100 | 21億980万 | -0.4% 1,757 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 10%（1.1倍）
- 2015/12/30 vs 2014/12/30
- -20%（0.8倍）
- 2016/12/30 vs 2015/12/30
- -7%（0.93倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -10%（0.9倍）
- 2019/12/30 vs 2018/12/28
- 11%（1.11倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- -4%（0.96倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 5%（1.05倍）
- 2024/05/17 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
1,430円（2022/10/27） - 22%（1.22倍）
1,750円（5/17）