株価チャート
株価
5/17
- 前日 (5/16)
- 1,707
- 始値
- 1,700
- 高値
- 1,708
- 安値
- 1,686
- 終値 -1%
- 1,690
- 出来高 +63.23%
- 36,400
乖離率
- 株価（5日）
移動平均値 - -1%
1,707 - 株価（25日）
移動平均値 - -1.29%
1,712 - 出来高（5日）
移動平均値 - +19.11%
30,560
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 | 1,700 | 1,708 | 1,686 | 1,690 | -1% | 36,400 | 427億5864万 | -1.29% | 53.45 | 1.8 |
| 05/16 | 1,738 | 1,738 | 1,700 | 1,707 | -1.39% | 22,300 | 431億8875万 | -0.12% | 53.99 | 1.82 |
| 05/15 | 1,737 | 1,744 | 1,705 | 1,731 | +0.23% | 30,800 | 437億9598万 | +1.52% | 54.74 | 1.84 |
| 05/14 | 1,739 | 1,761 | 1,709 | 1,727 | +2.8% | 34,600 | 436億9477万 | +1.53% | 54.62 | 1.84 |
| 05/13 | 1,717 | 1,717 | 1,680 | 1,680 | -1.41% | 28,700 | 425億563万 | -0.94% | 53.13 | 1.79 |
| 05/10 | 1,700 | 1,714 | 1,693 | 1,704 | +0.24% | 26,600 | 431億1285万 | +0.59% | 53.89 | 1.81 |
| 05/09 | 1,705 | 1,713 | 1,695 | 1,700 | -0.12% | 13,700 | 430億1165万 | +0.71% | 53.76 | 1.81 |
| 05/08 | 1,740 | 1,743 | 1,700 | 1,702 | -2.24% | 20,100 | 430億6225万 | +1.13% | 53.83 | 1.81 |
| 05/07 | 1,747 | 1,747 | 1,730 | 1,741 | -0.34% | 17,100 | 440億4899万 | +3.75% | 55.06 | 1.85 |
| 05/02 | 1,715 | 1,756 | 1,715 | 1,747 | +1.45% | 16,400 | 442億79万 | +4.55% | 55.25 | 1.86 |
| 05/01 | 1,758 | 1,758 | 1,713 | 1,722 | -2.6% | 20,000 | 435億6827万 | +3.42% | 54.46 | 1.83 |
| 04/30 | 1,746 | 1,774 | 1,731 | 1,768 | +2.55% | 30,800 | 447億3211万 | +6.51% | 55.92 | 1.88 |
| 04/26 | 1,700 | 1,731 | 1,694 | 1,724 | +1.41% | 25,400 | 436億1887万 | +4.3% | 54.52 | 1.84 |
| 04/25 | 1,748 | 1,757 | 1,691 | 1,700 | -2.13% | 40,400 | 430億1165万 | +3.28% | 53.76 | 1.81 |
| 04/24 | 1,705 | 1,745 | 1,705 | 1,737 | +1.58% | 35,400 | 439億4778万 | +5.91% | 54.93 | 1.85 |
| 04/23 | 1,707 | 1,714 | 1,698 | 1,710 | +0.29% | 18,000 | 432億6466万 | +4.78% | 54.08 | 1.82 |
| 04/22 | 1,713 | 1,718 | 1,692 | 1,705 | -0.47% | 20,700 | 429億9493万 | +4.99% | 53.92 | 1.82 |
| 04/19 | 1,708 | 1,718 | 1,688 | 1,713 | +0.76% | 58,900 | 431億9667万 | +6% | 54.18 | 1.82 |
| 04/18 | 1,700 | 1,711 | 1,693 | 1,700 | +0.65% | 21,000 | 428億6885万 | +5.66% | 53.76 | 1.81 |
| 04/17 | 1,706 | 1,707 | 1,672 | 1,689 | -1% | 38,400 | 425億9146万 | +5.43% | 53.42 | 1.8 |
| 04/16 | 1,706 | 1,726 | 1,695 | 1,706 | -0.35% | 28,400 | 430億2015万 | +6.96% | 53.95 | 1.82 |
| 04/15 | 1,700 | 1,719 | 1,693 | 1,712 | +0.71% | 23,000 | 431億7145万 | +7.94% | 54.14 | 1.82 |
| 04/12 | 1,718 | 1,736 | 1,700 | 1,700 | -0.12% | 27,000 | 428億6885万 | +7.8% | 53.76 | 1.81 |
| 04/11 | 1,684 | 1,710 | 1,684 | 1,702 | +1.43% | 35,400 | 429億1928万 | +8.62% | 53.83 | 1.81 |
| 04/10 | 1,635 | 1,689 | 1,635 | 1,678 | +3.71% | 48,000 | 423億1407万 | +7.77% | 53.07 | 1.79 |
| 04/09 | 1,620 | 1,629 | 1,617 | 1,618 | +1.06% | 9,900 | 407億2824万 | +4.52% | 51.17 | 1.72 |
| 04/08 | 1,633 | 1,643 | 1,597 | 1,601 | -1.66% | 27,400 | 403億7237万 | +3.96% | 50.63 | 1.7 |
| 04/05 | 1,612 | 1,631 | 1,610 | 1,628 | +0.8% | 17,500 | 410億5322万 | +6.2% | 51.49 | 1.73 |
| 04/04 | 1,616 | 1,629 | 1,593 | 1,615 | -1.1% | 49,400 | 407億2540万 | +5.76% | 51.08 | 1.72 |
| 04/03 | 1,535 | 1,633 | 1,531 | 1,633 | +5.35% | 52,600 | 411億7931万 | +7.43% | 51.65 | 1.74 |
| 04/02 | 1,568 | 1,583 | 1,540 | 1,550 | -1.52% | 27,800 | 390億8630万 | +2.45% | 49.02 | 1.65 |
| 04/01 | 1,574 | 1,593 | 1,568 | 1,574 | 0% | 27,900 | 396億9151万 | +4.24% | 49.78 | 1.68 |
| 03/29 | 1,586 | 1,586 | 1,570 | 1,574 | +0.58% | 13,000 | 396億9151万 | +4.65% | 49.78 | 1.63 |
| 03/28 | 1,622 | 1,630 | 1,544 | 1,565 | -2.25% | 42,300 | 394億6455万 | +4.4% | 49.49 | 1.62 |
| 03/27 | 1,599 | 1,618 | 1,598 | 1,601 | +0.76% | 193,700 | 403億7237万 | +7.09% | 50.63 | 1.66 |
| 03/26 | 1,588 | 1,601 | 1,559 | 1,589 | 0% | 180,700 | 400億6976万 | +6.72% | 50.25 | 1.65 |
| 03/25 | 1,590 | 1,602 | 1,562 | 1,589 | +1.08% | 162,500 | 400億6976万 | +7.08% | 50.25 | 1.65 |
| 03/22 | 1,555 | 1,580 | 1,538 | 1,572 | +1.95% | 133,000 | 396億4107万 | +6.36% | 49.72 | 1.63 |
| 03/21 | 1,553 | 1,559 | 1,530 | 1,542 | +0.46% | 24,600 | 388億1517万 | +4.83% | 48.77 | 1.59 |
| 03/19 | 1,520 | 1,541 | 1,513 | 1,535 | +1.32% | 20,100 | 386億3897万 | +4.21% | 48.55 | 1.59 |
| 03/18 | 1,521 | 1,536 | 1,513 | 1,515 | +0.26% | 31,900 | 381億3553万 | +2.78% | 47.91 | 1.57 |
| 03/15 | 1,519 | 1,528 | 1,502 | 1,511 | -1.37% | 24,000 | 380億3484万 | +2.37% | 47.79 | 1.56 |
| 03/14 | 1,521 | 1,533 | 1,511 | 1,532 | +0.99% | 17,600 | 385億6345万 | +3.65% | 48.45 | 1.58 |
| 03/13 | 1,541 | 1,544 | 1,504 | 1,517 | +0.13% | 28,700 | 381億8588万 | +2.57% | 47.98 | 1.57 |
| 03/12 | 1,476 | 1,515 | 1,464 | 1,515 | +2.71% | 39,400 | 381億3553万 | +2.43% | 47.91 | 1.57 |
| 03/11 | 1,495 | 1,495 | 1,465 | 1,475 | -1.86% | 25,100 | 371億2865万 | -0.27% | 46.65 | 1.53 |
| 03/08 | 1,475 | 1,505 | 1,475 | 1,503 | +4.01% | 63,100 | 378億3347万 | +1.49% | 47.53 | 1.55 |
| 03/07 | 1,457 | 1,457 | 1,434 | 1,445 | -0.82% | 15,300 | 363億7349万 | -2.43% | 45.7 | 1.49 |
| 03/06 | 1,436 | 1,457 | 1,431 | 1,457 | +1.32% | 22,300 | 366億7556万 | -1.82% | 46.08 | 1.51 |
| 03/05 | 1,414 | 1,439 | 1,408 | 1,438 | +1.2% | 18,300 | 361億9729万 | -3.3% | 45.48 | 1.49 |
| 03/04 | 1,430 | 1,434 | 1,409 | 1,421 | -0.98% | 28,600 | 357億6937万 | -4.69% | 44.94 | 1.47 |
| 03/01 | 1,460 | 1,460 | 1,422 | 1,435 | -1.71% | 24,000 | 361億2177万 | -4.01% | 45.38 | 1.48 |
| 02/29 | 1,459 | 1,473 | 1,449 | 1,460 | +0.07% | 21,200 | 367億5107万 | -2.47% | 46.17 | 1.51 |
| 02/28 | 1,454 | 1,475 | 1,446 | 1,459 | -0.14% | 22,700 | 367億2590万 | -2.6% | 46.14 | 1.51 |
| 02/27 | 1,460 | 1,475 | 1,456 | 1,461 | -0.61% | 13,100 | 367億7624万 | -2.54% | 46.21 | 1.51 |
| 02/26 | 1,431 | 1,475 | 1,431 | 1,470 | +2.73% | 24,400 | 370億279万 | -2% | 46.49 | 1.52 |
| 02/22 | 1,459 | 1,460 | 1,430 | 1,431 | -1.11% | 27,000 | 360億2109万 | -4.54% | 45.26 | 1.48 |
| 02/21 | 1,469 | 1,469 | 1,435 | 1,447 | -0.62% | 25,900 | 364億1950万 | -3.6% | 45.76 | 1.5 |
| 02/20 | 1,475 | 1,475 | 1,455 | 1,456 | -0.34% | 23,400 | 366億4602万 | -3% | 46.05 | 1.51 |
| 02/19 | 1,452 | 1,472 | 1,440 | 1,461 | +0.21% | 20,800 | 367億7186万 | -2.6% | 46.21 | 1.51 |
| 02/16 | 1,425 | 1,459 | 1,408 | 1,458 | +2.53% | 47,500 | 366億9635万 | -2.67% | 46.11 | 1.51 |
| 02/15 | 1,405 | 1,440 | 1,396 | 1,422 | +1.21% | 69,200 | 357億9027万 | -5.01% | 44.97 | 1.47 |
| 02/14 | 1,563 | 1,572 | 1,400 | 1,405 | -11.91% | 143,800 | 353億6240万 | -6.15% | 44.43 | 1.45 |
| 02/13 | 1,589 | 1,610 | 1,573 | 1,595 | +2.24% | 69,600 | 401億4450万 | +6.55% | 50.44 | 1.65 |
| 02/09 | 1,552 | 1,589 | 1,552 | 1,560 | -0.26% | 37,200 | 392億6359万 | +4.84% | 49.34 | 1.61 |
| 02/08 | 1,550 | 1,567 | 1,540 | 1,564 | +0.51% | 24,100 | 393億6427万 | +5.68% | 49.46 | 1.62 |
| 02/07 | 1,564 | 1,576 | 1,546 | 1,556 | -1.27% | 42,200 | 391億6291万 | +5.78% | 49.21 | 1.61 |
| 02/06 | 1,540 | 1,600 | 1,535 | 1,576 | +5.42% | 133,200 | 396億6629万 | +7.95% | 49.84 | 1.63 |
| 02/05 | 1,522 | 1,522 | 1,495 | 1,495 | -2.29% | 35,200 | 376億2761万 | +2.96% | 47.28 | 1.55 |
| 02/02 | 1,509 | 1,533 | 1,505 | 1,530 | +1.39% | 25,100 | 385億852万 | +5.74% | 48.39 | 1.58 |
| 02/01 | 1,500 | 1,515 | 1,491 | 1,509 | +0.47% | 33,600 | 379億7997万 | +4.86% | 47.72 | 1.56 |
| 01/31 | 1,528 | 1,539 | 1,487 | 1,502 | -1.7% | 51,500 | 378億379万 | +4.96% | 47.5 | 1.55 |
| 01/30 | 1,547 | 1,548 | 1,524 | 1,528 | -1.23% | 54,000 | 384億5818万 | +7.3% | 48.32 | 1.58 |
| 01/29 | 1,550 | 1,560 | 1,535 | 1,547 | +1.05% | 40,300 | 389億3639万 | +9.17% | 48.93 | 1.6 |
| 01/26 | 1,504 | 1,532 | 1,502 | 1,531 | +1.39% | 46,000 | 385億3369万 | +8.74% | 48.42 | 1.58 |
| 01/25 | 1,488 | 1,510 | 1,488 | 1,510 | +1.21% | 33,300 | 380億514万 | +7.93% | 47.76 | 1.56 |
| 01/24 | 1,485 | 1,498 | 1,480 | 1,492 | +0.54% | 24,400 | 375億5210万 | +7.26% | 47.19 | 1.54 |
| 01/23 | 1,499 | 1,509 | 1,478 | 1,484 | -0.87% | 42,900 | 373億5075万 | +7.3% | 46.93 | 1.53 |
| 01/22 | 1,470 | 1,497 | 1,468 | 1,497 | +1.91% | 40,300 | 376億7046万 | +8.79% | 47.34 | 1.55 |
| 01/19 | 1,470 | 1,479 | 1,463 | 1,469 | +0.48% | 28,100 | 369億6587万 | +7.38% | 46.46 | 1.52 |
| 01/18 | 1,461 | 1,475 | 1,450 | 1,462 | +0.34% | 30,300 | 367億8972万 | +7.34% | 46.24 | 1.51 |
| 01/17 | 1,464 | 1,482 | 1,457 | 1,457 | +0.28% | 70,600 | 366億6390万 | +7.45% | 46.08 | 1.51 |
| 01/16 | 1,448 | 1,464 | 1,447 | 1,453 | +1.11% | 43,200 | 365億6324万 | +7.63% | 45.95 | 1.5 |
| 01/15 | 1,420 | 1,446 | 1,420 | 1,437 | +1.34% | 49,400 | 361億6062万 | +6.84% | 45.45 | 1.49 |
| 01/12 | 1,446 | 1,463 | 1,418 | 1,418 | -0.77% | 58,200 | 356億8251万 | +5.82% | 44.85 | 1.47 |
| 01/11 | 1,429 | 1,453 | 1,419 | 1,429 | +0.7% | 70,000 | 359億5931万 | +6.96% | 45.19 | 1.48 |
| 01/10 | 1,410 | 1,423 | 1,395 | 1,419 | +1% | 82,300 | 357億767万 | +6.61% | 44.88 | 1.47 |
| 01/09 | 1,375 | 1,414 | 1,375 | 1,405 | +3.08% | 104,500 | 353億5537万 | +5.96% | 44.43 | 1.45 |
| 01/05 | 1,370 | 1,382 | 1,360 | 1,363 | +0.29% | 56,900 | 342億9849万 | +3.1% | 43.11 | 1.41 |
| 01/04 | 1,349 | 1,370 | 1,340 | 1,359 | +1.8% | 72,200 | 341億9783万 | +3.03% | 42.98 | 1.41 |
| 2023 | ||||||||||
| 12/29 | 1,305 | 1,343 | 1,293 | 1,335 | +2.3% | 103,100 | 335億9390万 | +1.44% | - | 1.39 |
| 12/28 | 1,333 | 1,335 | 1,295 | 1,305 | -4.47% | 239,200 | 328億3898万 | -0.68% | - | 1.36 |
| 12/27 | 1,384 | 1,386 | 1,362 | 1,366 | +0.66% | 284,600 | 343億7398万 | +4.12% | - | 1.43 |
| 12/26 | 1,352 | 1,390 | 1,350 | 1,357 | +1.27% | 139,200 | 341億4750万 | +3.75% | - | 1.42 |
| 12/25 | 1,358 | 1,370 | 1,339 | 1,340 | +1.82% | 122,700 | 337億1972万 | +2.84% | - | 1.4 |
| 12/22 | 1,331 | 1,342 | 1,306 | 1,316 | -1.05% | 81,700 | 331億1578万 | +1.39% | - | 1.37 |
| 12/21 | 1,329 | 1,336 | 1,322 | 1,330 | -0.37% | 41,000 | 334億6808万 | +2.86% | - | 1.39 |
| 12/20 | 1,330 | 1,337 | 1,326 | 1,335 | +0.6% | 72,200 | 335億9390万 | +3.73% | - | 1.39 |
| 12/19 | 1,315 | 1,337 | 1,315 | 1,327 | +1.38% | 60,800 | 333億9258万 | +3.51% | - | 1.39 |
| 12/18 | 1,315 | 1,315 | 1,292 | 1,309 | -0.46% | 48,400 | 329億3963万 | +2.51% | - | 1.37 |
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 9月期 | 4,335 7/7 | 2,885 9/30 | 7,814,300 7/4 | 479億4119万 | 319億550万 | +5.03% 10/20 | -17.46% 10/2 |
| 2015年 9月期 | 3,185 10/21 | 1,470 8/25 | 1,130,800 10/6 | 352億2323万 | 166億3878万 | +15.4% 2/5 | -22.81% 8/24 |
| 2016年 9月期 | 2,033 10/28 | 903 9/21 | 2,920,700 1/14 | 241億7379万 | 107億8931万 | +27.99% 3/9 | -24.77% 2/12 |
| 2017年 9月期 | 2,899 7/25 | 816 11/9 | 6,178,500 1/27 | 352億6778万 | 97億5372万 | +43.6% 1/27 | -22.16% 8/3 |
| 2018年 9月期 | 1,625 9/21 | 1,121 7/6 | 1,679,400 10/26 | 193億328万 | 133億1629万 | +21.1% 11/2 | -17.47% 2/7 |
| 2019年 12月期 | 1,755 11/2 | 899 12/25 | 1,662,400 11/2 | 208億6755万 | 107億1962万 | +35.17% 5/22 | -23.09% 12/25 |
| 2020年 12月期 | 1,451 11/10 | 662 3/23 | 512,800 2/13 | 369億5501万 | 168億4594万 | +23.68% 6/18 | -28.55% 3/13 |
| 2021年 12月期 | 2,770 9/27 | 1,225 1/5 | 777,300 9/17 | 702億5864万 | 311億9909万 | +25.29% 2/15 | -14.63% 12/2 |
| 2022年 12月期 | 2,619 4/5 | 1,523 12/29 | 591,800 2/15 | 671億8921万 | 383億1833万 | +21.98% 2/17 | -19.29% 5/19 |
| 2023年 12月期 | 1,722 2/6 | 1,125 8/18 | 366,100 6/29 | 433億3235万 | 283億946万 | +9.2% 1/29 | -10.71% 2/20 |
| 最新 | 1,690 2024/5/17 | 36,400 | 427億5864万 | -1.29% 1,712 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -37%（0.63倍）
- 2016/12/30 vs 2015/12/30
- -28%（0.72倍）
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- 67%（1.67倍）
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/05/17 vs 2023/12/29
- 27%（1.27倍）
- 過去安値
662円（2020/03/23） - 155%（2.55倍）
1,690円（5/17）