株価チャート
株価
5/17
- 前日 (5/16)
- 489
- 始値
- 492
- 高値
- 509
- 安値
- 489
- 終値 +3.68%
- 507
- 出来高 -48.34%
- 56,100
乖離率
- 株価（5日）
移動平均値 - +2.63%
494 - 株価（25日）
移動平均値 - +5.63%
480 - 出来高（5日）
移動平均値 - -49.18%
110,400
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 | 492 | 509 | 489 | 507 | +3.68% | 56,100 | 51億5754万 | +5.63% | 33.73 | 1 |
| 05/16 | 508 | 511 | 486 | 489 | -5.05% | 108,600 | 49億7443万 | +1.88% | 32.53 | 0.96 |
| 05/15 | 490 | 525 | 489 | 515 | +5.97% | 212,300 | 52億3892万 | +7.29% | 34.26 | 1.01 |
| 05/14 | 469 | 486 | 467 | 486 | +2.32% | 92,400 | 49億4392万 | +1.46% | 32.33 | 0.96 |
| 05/13 | 474 | 477 | 461 | 475 | +2.59% | 82,600 | 48億3202万 | -1.04% | 31.6 | 0.93 |
| 05/10 | 462 | 471 | 458 | 463 | +1.09% | 61,000 | 47億994万 | -3.54% | 30.8 | 0.91 |
| 05/09 | 471 | 471 | 450 | 458 | -1.93% | 115,300 | 46億5908万 | -4.98% | 30.47 | 0.9 |
| 05/08 | 465 | 474 | 461 | 467 | +0.43% | 27,600 | 47億5063万 | -3.51% | 31.07 | 0.92 |
| 05/07 | 473 | 476 | 465 | 465 | -0.85% | 47,500 | 47億3029万 | -4.52% | 30.93 | 0.91 |
| 05/02 | 473 | 479 | 469 | 469 | -0.85% | 76,300 | 47億7098万 | -4.09% | 31.2 | 0.92 |
| 05/01 | 476 | 478 | 471 | 473 | -1.25% | 36,200 | 48億1167万 | -3.67% | 31.47 | 0.93 |
| 04/30 | 479 | 482 | 477 | 479 | -0.21% | 50,700 | 48億7271万 | -2.84% | 31.87 | 0.94 |
| 04/26 | 482 | 511 | 478 | 480 | 0% | 256,900 | 48億8288万 | -3.03% | 31.93 | 0.94 |
| 04/25 | 482 | 483 | 478 | 480 | -0.62% | 30,000 | 48億8288万 | -3.61% | 31.93 | 0.94 |
| 04/24 | 481 | 486 | 480 | 483 | +1.68% | 52,100 | 49億1340万 | -3.59% | 32.13 | 0.95 |
| 04/23 | 479 | 488 | 473 | 475 | -0.63% | 66,800 | 48億3202万 | -5.57% | 31.6 | 0.93 |
| 04/22 | 480 | 483 | 472 | 478 | +1.27% | 75,200 | 48億6253万 | -5.53% | 31.8 | 0.94 |
| 04/19 | 481 | 481 | 466 | 472 | -1.87% | 108,300 | 48億150万 | -7.27% | 31.4 | 0.93 |
| 04/18 | 473 | 491 | 473 | 481 | +1.05% | 46,700 | 48億9305万 | -6.24% | 32 | 0.95 |
| 04/17 | 483 | 491 | 471 | 476 | -2.06% | 99,000 | 48億4219万 | -8.11% | 31.67 | 0.94 |
| 04/16 | 480 | 490 | 476 | 486 | +1.04% | 99,400 | 49億4392万 | -6.9% | 32.33 | 0.96 |
| 04/15 | 473 | 487 | 473 | 481 | 0% | 79,200 | 48億9305万 | -8.38% | 32 | 0.95 |
| 04/12 | 492 | 493 | 481 | 481 | -1.23% | 119,600 | 48億9305万 | -9.42% | 32 | 0.95 |
| 04/11 | 493 | 501 | 487 | 487 | -1.62% | 87,200 | 49億5409万 | -8.8% | 32.4 | 0.96 |
| 04/10 | 503 | 509 | 493 | 495 | -2.75% | 105,700 | 50億3547万 | -7.13% | 32.93 | 0.97 |
| 04/09 | 492 | 513 | 491 | 509 | +3.46% | 88,700 | 51億7789万 | -4.14% | 33.86 | 1 |
| 04/08 | 496 | 497 | 486 | 492 | -0.81% | 66,700 | 50億495万 | -6.99% | 32.73 | 0.97 |
| 04/05 | 487 | 499 | 475 | 496 | +1.22% | 126,500 | 50億4564万 | -6.06% | 33 | 0.98 |
| 04/04 | 497 | 499 | 487 | 490 | -0.41% | 95,500 | 49億8461万 | -7.2% | 32.6 | 0.96 |
| 04/03 | 507 | 513 | 489 | 492 | -3.15% | 172,300 | 50億495万 | -6.82% | 32.73 | 0.97 |
| 04/02 | 512 | 517 | 496 | 508 | -0.39% | 150,500 | 51億6771万 | -3.79% | 33.79 | 1 |
| 04/01 | 560 | 574 | 510 | 510 | -3.77% | 721,700 | 51億8806万 | -3.23% | 33.93 | 1 |
| 03/29 | 525 | 547 | 522 | 530 | +2.12% | 85,600 | 53億9151万 | +0.76% | 100.83 | 1.04 |
| 03/28 | 522 | 539 | 517 | 519 | -0.95% | 72,800 | 52億7961万 | -1.14% | 98.73 | 1.02 |
| 03/27 | 511 | 531 | 511 | 524 | +2.54% | 94,500 | 53億3048万 | 0% | 99.68 | 1.03 |
| 03/26 | 529 | 532 | 510 | 511 | -3.4% | 138,300 | 51億9823万 | -2.29% | 97.21 | 1 |
| 03/25 | 552 | 554 | 529 | 529 | -5.37% | 126,000 | 53億8134万 | +1.34% | 100.64 | 1.04 |
| 03/22 | 551 | 572 | 546 | 559 | +0.9% | 131,100 | 56億8652万 | +7.29% | 106.34 | 1.1 |
| 03/21 | 547 | 564 | 539 | 554 | +2.21% | 193,800 | 56億3566万 | +6.95% | 105.39 | 1.09 |
| 03/19 | 558 | 565 | 533 | 542 | -1.81% | 175,500 | 55億1359万 | +5.24% | 103.11 | 1.07 |
| 03/18 | 545 | 558 | 538 | 552 | +0.36% | 186,500 | 56億1531万 | +7.6% | 105.01 | 1.09 |
| 03/15 | 551 | 565 | 541 | 550 | -3.34% | 268,300 | 55億9497万 | +7.84% | 104.63 | 1.08 |
| 03/14 | 589 | 595 | 559 | 569 | -5.95% | 495,100 | 57億8825万 | +12.23% | 108.25 | 1.12 |
| 03/13 | 620 | 680 | 595 | 605 | +2.54% | 1,749,600 | 61億5446万 | +20.04% | 115.09 | 1.19 |
| 03/12 | 535 | 645 | 521 | 590 | +8.26% | 2,115,300 | 60億187万 | +18% | 112.24 | 1.16 |
| 03/11 | 665 | 730 | 545 | 545 | -15.5% | 2,588,900 | 55億4410万 | +10.1% | 103.68 | 1.07 |
| 03/08 | 546 | 645 | 545 | 645 | +18.35% | 3,244,800 | 65億6137万 | +31.1% | 122.7 | 1.27 |
| 03/07 | 470 | 545 | 466 | 545 | +17.2% | 2,044,200 | 55億4410万 | +12.14% | 103.68 | 1.07 |
| 03/06 | 451 | 471 | 449 | 465 | +3.1% | 74,800 | 47億3029万 | -3.93% | 88.46 | 0.91 |
| 03/05 | 455 | 457 | 442 | 451 | -1.74% | 86,800 | 45億8787万 | -7.58% | 85.8 | 0.89 |
| 03/04 | 469 | 473 | 453 | 459 | -1.92% | 155,900 | 46億6925万 | -6.33% | 87.32 | 0.9 |
| 03/01 | 481 | 483 | 466 | 468 | -2.7% | 93,300 | 47億6081万 | -4.68% | 89.03 | 0.92 |
| 02/29 | 492 | 494 | 480 | 481 | -3.02% | 78,800 | 48億9305万 | -2.24% | 91.5 | 0.95 |
| 02/28 | 488 | 497 | 488 | 496 | +1.64% | 77,400 | 50億4564万 | +0.61% | 94.36 | 0.98 |
| 02/27 | 499 | 501 | 486 | 488 | -2.2% | 63,900 | 49億6426万 | -1.81% | 92.84 | 0.96 |
| 02/26 | 493 | 502 | 485 | 499 | +2.89% | 133,900 | 50億7616万 | -0.4% | 94.93 | 0.98 |
| 02/22 | 488 | 495 | 481 | 485 | -0.21% | 56,600 | 49億3374万 | -3.77% | 92.27 | 0.95 |
| 02/21 | 500 | 505 | 486 | 486 | -2.8% | 68,200 | 49億4392万 | -4.14% | 92.46 | 0.96 |
| 02/20 | 509 | 516 | 498 | 500 | 0% | 96,500 | 50億8633万 | -2.34% | 95.12 | 0.98 |
| 02/19 | 496 | 513 | 493 | 500 | +1.01% | 101,000 | 50億8633万 | -3.66% | 95.12 | 0.98 |
| 02/16 | 489 | 503 | 483 | 495 | +1.23% | 82,100 | 50億3547万 | -5.71% | 94.17 | 0.97 |
| 02/15 | 489 | 495 | 481 | 489 | +0.2% | 45,300 | 49億7443万 | -7.39% | 93.03 | 0.96 |
| 02/14 | 485 | 512 | 484 | 488 | -0.61% | 171,500 | 49億6426万 | -7.92% | 92.84 | 0.96 |
| 02/13 | 480 | 502 | 470 | 491 | +3.81% | 188,300 | 49億9478万 | -7.18% | 93.41 | 0.97 |
| 02/09 | 480 | 481 | 470 | 473 | -1.25% | 57,700 | 48億1167万 | -9.9% | 89.98 | 0.93 |
| 02/08 | 485 | 489 | 472 | 479 | -0.21% | 102,600 | 48億7271万 | -8.06% | 91.12 | 0.94 |
| 02/07 | 493 | 495 | 478 | 480 | -3.42% | 98,300 | 48億8288万 | -7.16% | 91.31 | 0.94 |
| 02/06 | 496 | 514 | 494 | 497 | -0.8% | 90,800 | 50億5581万 | -3.12% | 94.55 | 0.98 |
| 02/05 | 483 | 505 | 480 | 501 | +5.92% | 240,500 | 50億9651万 | -1.38% | 95.31 | 0.98 |
| 02/02 | 470 | 482 | 464 | 473 | +0.64% | 90,700 | 48億1167万 | -5.96% | 89.98 | 0.93 |
| 02/01 | 468 | 477 | 463 | 470 | -2.49% | 177,500 | 47億8115万 | -5.81% | 89.41 | 0.92 |
| 01/31 | 509 | 518 | 482 | 482 | -5.3% | 381,100 | 49億322万 | -2.43% | 91.69 | 0.95 |
| 01/30 | 551 | 557 | 507 | 509 | -8.29% | 598,200 | 51億7789万 | +3.88% | 96.83 | 1 |
| 01/29 | 520 | 556 | 512 | 555 | +10.56% | 492,800 | 56億4583万 | +14.43% | 105.58 | 1.09 |
| 01/26 | 495 | 508 | 486 | 502 | +3.08% | 282,700 | 51億668万 | +5.24% | 95.5 | 0.99 |
| 01/25 | 499 | 513 | 481 | 487 | 0% | 346,100 | 49億5409万 | +3.18% | 92.65 | 0.96 |
| 01/24 | 486 | 562 | 468 | 487 | -3.18% | 1,261,500 | 49億5409万 | +4.06% | 92.65 | 0.96 |
| 01/23 | 503 | 503 | 503 | 503 | -16.58% | 27,800 | 51億1685万 | +8.64% | 95.69 | 0.99 |
| 01/22 | 584 | 643 | 582 | 603 | +1.86% | 571,000 | 61億3412万 | +31.66% | 114.71 | 1.19 |
| 01/19 | 565 | 611 | 562 | 592 | +1.89% | 624,900 | 60億2222万 | +32.14% | 112.62 | 1.16 |
| 01/18 | 555 | 597 | 553 | 581 | +3.57% | 802,100 | 59億1032万 | +32.05% | 110.53 | 1.14 |
| 01/17 | 585 | 593 | 554 | 561 | -8.18% | 1,014,800 | 57億687万 | +30.16% | 106.72 | 1.1 |
| 01/16 | 642 | 660 | 600 | 611 | -7.7% | 1,724,400 | 62億1550万 | +44.1% | 116.24 | 1.2 |
| 01/15 | 707 | 720 | 651 | 662 | -0.15% | 4,742,100 | 67億3431万 | +59.52% | 125.94 | 1.3 |
| 01/12 | 568 | 663 | 568 | 663 | +17.76% | 5,032,400 | 67億4448万 | +64.11% | 126.13 | 1.3 |
| 01/11 | 562 | 642 | 548 | 563 | +3.87% | 7,061,600 | 57億2721万 | +42.89% | 107.1 | 1.11 |
| 01/10 | 542 | 542 | 542 | 542 | +17.32% | 74,400 | 55億1359万 | +40.05% | 103.11 | 1.07 |
| 01/09 | 386 | 462 | 382 | 462 | +20.94% | 936,700 | 46億9977万 | +20.94% | 87.89 | 0.91 |
| 01/05 | 383 | 385 | 382 | 382 | -1.04% | 22,500 | 38億8596万 | +0.79% | 72.67 | 0.75 |
| 01/04 | 375 | 387 | 373 | 386 | +2.12% | 28,200 | 39億2665万 | +1.58% | 73.43 | 0.76 |
| 2023 | ||||||||||
| 12/29 | 384 | 389 | 377 | 378 | -0.53% | 32,400 | 38億4527万 | -0.79% | 71.91 | 0.74 |
| 12/28 | 375 | 382 | 373 | 380 | +1.88% | 37,300 | 38億6561万 | -0.52% | 72.29 | 0.74 |
| 12/27 | 365 | 375 | 362 | 373 | +2.19% | 53,300 | 37億9440万 | -2.61% | 70.96 | 0.73 |
| 12/26 | 364 | 371 | 363 | 365 | -0.27% | 53,600 | 37億1302万 | -4.95% | 69.44 | 0.71 |
| 12/25 | 375 | 375 | 363 | 366 | +0.55% | 68,700 | 37億2319万 | -5.18% | 69.63 | 0.71 |
| 12/22 | 372 | 374 | 364 | 364 | -2.15% | 49,000 | 37億285万 | -5.94% | 69.25 | 0.71 |
| 12/21 | 375 | 375 | 370 | 372 | -0.53% | 29,000 | 37億8423万 | -4.37% | 70.77 | 0.73 |
| 12/20 | 373 | 382 | 371 | 374 | +0.54% | 42,900 | 38億458万 | -4.35% | 71.15 | 0.73 |
| 12/19 | 371 | 375 | 370 | 372 | -1.06% | 25,400 | 37億8423万 | -5.34% | 70.77 | 0.73 |
| 12/18 | 380 | 383 | 373 | 376 | -1.57% | 20,500 | 38億2492万 | -4.81% | 71.53 | 0.73 |
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 3月期 | 389 3/25 | 311 10/23 | 934,200 10/23 | 32億1780万 | 25億7259万 | +72.1% 4/15 | -6.4% 2/19 |
| 2014年 3月期 | 660 4/15 | 320 4/2 | 744,200 1/21 | 54億5952万 | 26億4704万 | +24.58% 1/21 | -20.26% 6/7 |
| 2015年 3月期 | 370 4/3 | 316 5/21 | 99,700 2/18 | 37億6389万 | 32億1456万 | +4.2% 3/16 | -6.74% 5/20 |
| 2016年 3月期 | 1,318 7/7 | 340 4/10 | 11,329,400 7/3 | 134億758万 | 34億5870万 | +130.25% 7/7 | -26.04% 8/24 |
| 2017年 3月期 | 756 10/31 | 421 6/24 | 718,400 10/4 | 76億9054万 | 42億8269万 | +25.44% 10/5 | -21.46% 6/24 |
| 2018年 3月期 | 980 9/8 | 555 4/13 | 4,758,600 9/8 | 99億6922万 | 56億4583万 | +52.26% 9/8 | -12.8% 2/9 |
| 2019年 3月期 | 685 5/15 | 397 12/25 | 237,500 3/11 | 69億6828万 | 40億3855万 | +14.27% 3/11 | -25.31% 12/25 |
| 2020年 3月期 | 780 12/4 | 344 3/17 | 2,843,100 12/3 | 79億3468万 | 34億9940万 | +54.71% 12/3 | -25.55% 3/13 |
| 2021年 3月期 | 598 10/2 | 409 4/3 | 397,000 10/2 | 60億8326万 | 41億6062万 | +11.46% 12/4 | -9.47% 12/28 |
| 2022年 3月期 | 500 4/7 | 321 12/29 | 223,300 9/8 | 50億8633万 | 32億6542万 | +7.3% 9/17 | -9.13% 12/20 |
| 2023年 3月期 | 940 1/26 | 294 9/27 | 12,500,600 1/23 | 95億6231万 | 29億9076万 | +98.17% 1/25 | -13.12% 3/24 |
| 2024年 3月期 | 730 3/11 | 362 12/27 12/12 | 7,061,600 1/11 | 74億2605万 | 36億8250万 | +63.93% 1/12 | -11.32% 11/17 11/15 |
| 最新 | 507 2024/5/17 | 56,100 | 51億5754万 | +5.63% 480 | |||
年間値上がり率
- 2013/12/30 vs 2012/12/28
- 10%（1.1倍）
- 2014/12/30 vs 2013/12/30
- -7%（0.93倍）
- 2015/12/30 vs 2014/12/30
- 92%（1.92倍）
- 2016/12/30 vs 2015/12/30
- -5%（0.95倍）
- 2017/12/29 vs 2016/12/30
- 18%（1.18倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 12%（1.12倍）
- 2024/05/17 vs 2023/12/29
- 34%（1.34倍）
- 過去安値
294円（2022/09/27） - 72%（1.72倍）
507円（5/17）