株価チャート
株価
5/17
- 前日 (5/16)
- 1,861
- 始値
- 1,828
- 高値
- 1,845
- 安値
- 1,785
- 終値 -2.74%
- 1,810
- 出来高 -34.92%
- 748,400
乖離率
- 株価（5日）
移動平均値 - -0.49%
1,819 - 株価（25日）
移動平均値 - +6.41%
1,701 - 出来高（5日）
移動平均値 - -41.99%
1,290,120
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 | 1,828 | 1,845 | 1,785 | 1,810 | -2.74% | 748,400 | 3280億96万 | +6.41% | 47.54 | 24.57 |
| 05/16 | 1,893 | 1,910 | 1,825 | 1,861 | -1.17% | 1,150,000 | 3372億4297万 | +9.15% | 48.88 | 25.27 |
| 05/15 | 2,057 | 2,059 | 1,806 | 1,883 | +4.21% | 2,810,800 | 3412億2972万 | +10.38% | 49.45 | 25.57 |
| 05/14 | 1,756 | 1,814 | 1,753 | 1,807 | +4.33% | 1,255,700 | 3274億5731万 | +5.86% | 47.46 | 24.53 |
| 05/13 | 1,730 | 1,747 | 1,725 | 1,732 | -0.46% | 485,700 | 3138億6611万 | +1.23% | 45.49 | 23.52 |
| 05/10 | 1,762 | 1,769 | 1,724 | 1,740 | -1.42% | 761,400 | 3153億1584万 | +1.28% | 45.7 | 23.62 |
| 05/09 | 1,780 | 1,794 | 1,753 | 1,765 | -1.12% | 973,200 | 3198億4624万 | +2.2% | 46.35 | 23.96 |
| 05/08 | 1,766 | 1,818 | 1,764 | 1,785 | +1.08% | 1,524,800 | 3234億7056万 | +2.7% | 46.88 | 24.24 |
| 05/07 | 1,739 | 1,775 | 1,731 | 1,766 | +10.03% | 1,670,100 | 3200億2745万 | +0.97% | 46.38 | 23.98 |
| 05/02 | 1,650 | 1,669 | 1,602 | 1,605 | -2.01% | 1,165,100 | 2908億5168万 | -8.81% | 42.15 | 21.79 |
| 05/01 | 1,621 | 1,650 | 1,611 | 1,638 | +1.42% | 795,200 | 2968億3180万 | -7.87% | 43.02 | 22.24 |
| 04/30 | 1,604 | 1,627 | 1,588 | 1,615 | +3.06% | 1,117,200 | 2926億6384万 | -10.03% | 42.41 | 21.93 |
| 04/26 | 1,545 | 1,570 | 1,522 | 1,567 | +0.64% | 1,371,600 | 2839億6547万 | -13.57% | 41.15 | 21.28 |
| 04/25 | 1,590 | 1,591 | 1,551 | 1,557 | -3.23% | 1,054,600 | 2821億5331万 | -15.15% | 40.89 | 21.14 |
| 04/24 | 1,643 | 1,643 | 1,600 | 1,609 | -0.31% | 1,022,300 | 2915億7654万 | -13.4% | 42.26 | 21.85 |
| 04/23 | 1,650 | 1,658 | 1,591 | 1,614 | -1.22% | 1,045,800 | 2924億8262万 | -14.06% | 42.39 | 21.91 |
| 04/22 | 1,600 | 1,634 | 1,597 | 1,634 | +3.94% | 1,039,800 | 2961億694万 | -14% | 42.91 | 22.19 |
| 04/19 | 1,591 | 1,608 | 1,546 | 1,572 | -3.32% | 1,540,000 | 2848億7155万 | -18.08% | 41.29 | 21.34 |
| 04/18 | 1,592 | 1,660 | 1,587 | 1,626 | +2.01% | 939,300 | 2946億5721万 | -16.19% | 42.7 | 22.08 |
| 04/17 | 1,653 | 1,653 | 1,590 | 1,594 | -4.44% | 1,023,100 | 2888億5830万 | -18.71% | 41.86 | 21.64 |
| 04/16 | 1,609 | 1,688 | 1,601 | 1,668 | +1.83% | 1,430,600 | 3022億6828万 | -15.84% | 43.81 | 22.65 |
| 04/15 | 1,705 | 1,722 | 1,631 | 1,638 | -7.61% | 1,754,100 | 2968億3180万 | -18.02% | 43.02 | 22.24 |
| 04/12 | 1,846 | 1,857 | 1,763 | 1,773 | -2.69% | 993,000 | 3212億9596万 | -12.1% | 46.56 | 24.07 |
| 04/11 | 1,800 | 1,824 | 1,781 | 1,822 | -1.73% | 986,400 | 3301億7555万 | -10.33% | 47.85 | 24.74 |
| 04/10 | 1,891 | 1,908 | 1,852 | 1,854 | -2.57% | 896,900 | 3359億7446万 | -9.43% | 48.69 | 25.17 |
| 04/09 | 1,883 | 1,918 | 1,872 | 1,903 | +0.85% | 739,300 | 3448億5404万 | -7.67% | 49.98 | 25.84 |
| 04/08 | 1,899 | 1,915 | 1,855 | 1,887 | -0.37% | 905,900 | 3419億5459万 | -9.19% | 49.56 | 25.62 |
| 04/05 | 1,875 | 1,900 | 1,855 | 1,894 | -1.1% | 882,600 | 3432億2310万 | -9.81% | 49.74 | 25.72 |
| 04/04 | 1,922 | 1,942 | 1,904 | 1,915 | -0.16% | 1,009,400 | 3470億2864万 | -9.63% | 50.29 | 26 |
| 04/03 | 1,933 | 1,946 | 1,915 | 1,918 | -2.24% | 762,500 | 3475億7228万 | -10.25% | 50.37 | 26.04 |
| 04/02 | 2,021 | 2,026 | 1,952 | 1,962 | -3.68% | 1,027,800 | 3555億4579万 | -8.83% | 51.53 | 26.64 |
| 04/01 | 2,061 | 2,062 | 2,021 | 2,037 | -0.63% | 589,400 | 3691億3699万 | -5.83% | 53.5 | 27.66 |
| 03/29 | 2,047 | 2,067 | 2,026 | 2,050 | +0.39% | 406,300 | 3714億9280万 | -5.49% | 88.77 | 27.83 |
| 03/28 | 2,052 | 2,059 | 2,012 | 2,042 | -0.78% | 975,500 | 3700億4307万 | -5.99% | 88.42 | 27.72 |
| 03/27 | 2,064 | 2,089 | 2,048 | 2,058 | -0.34% | 668,700 | 3729億4252万 | -5.47% | 89.11 | 27.94 |
| 03/26 | 2,048 | 2,081 | 2,044 | 2,065 | +0.05% | 1,011,300 | 3742億1104万 | -5.41% | 89.42 | 28.04 |
| 03/25 | 2,143 | 2,143 | 2,057 | 2,064 | -2.96% | 772,800 | 3740億2982万 | -5.67% | 89.37 | 28.02 |
| 03/22 | 2,115 | 2,140 | 2,096 | 2,127 | -0.33% | 320,300 | 3854億4643万 | -2.79% | 92.1 | 28.88 |
| 03/21 | 2,144 | 2,153 | 2,126 | 2,134 | +1.19% | 611,800 | 3867億1494万 | -2.42% | 92.4 | 28.97 |
| 03/19 | 2,138 | 2,138 | 2,086 | 2,109 | -1.82% | 728,000 | 3821億8454万 | -4.14% | 91.32 | 28.63 |
| 03/18 | 2,102 | 2,148 | 2,090 | 2,148 | +1.85% | 383,500 | 3892億5196万 | -2.89% | 93.01 | 29.16 |
| 03/15 | 2,109 | 2,144 | 2,085 | 2,109 | -0.14% | 799,200 | 3821億8454万 | -5.09% | 91.32 | 28.63 |
| 03/14 | 2,138 | 2,147 | 2,090 | 2,112 | -1.22% | 566,500 | 3827億2819万 | -5.42% | 91.45 | 28.67 |
| 03/13 | 2,126 | 2,155 | 2,108 | 2,138 | +0.56% | 774,000 | 3874億3980万 | -4.72% | 92.58 | 29.03 |
| 03/12 | 2,066 | 2,127 | 2,065 | 2,126 | +2.75% | 904,500 | 3852億6521万 | -5.76% | 92.06 | 28.87 |
| 03/11 | 2,068 | 2,089 | 2,044 | 2,069 | -1.48% | 931,500 | 3749億3590万 | -8.73% | 89.59 | 28.09 |
| 03/08 | 2,101 | 2,138 | 2,075 | 2,100 | -2.33% | 1,242,300 | 3805億5360万 | -8.02% | 90.93 | 28.51 |
| 03/07 | 2,215 | 2,221 | 2,149 | 2,150 | -2.32% | 856,800 | 3896億1440万 | -6.44% | 93.1 | 29.19 |
| 03/06 | 2,158 | 2,247 | 2,131 | 2,201 | -0.09% | 1,034,300 | 3988億5641万 | -4.72% | 95.31 | 29.88 |
| 03/05 | 2,286 | 2,298 | 2,200 | 2,203 | -5.49% | 1,549,200 | 3992億1884万 | -4.96% | 95.39 | 29.91 |
| 03/04 | 2,459 | 2,471 | 2,330 | 2,331 | -4.78% | 1,381,300 | 4224億1449万 | +0.17% | 100.93 | 31.65 |
| 03/01 | 2,395 | 2,460 | 2,376 | 2,448 | +3.82% | 1,048,700 | 4436億1676万 | +5.02% | 106 | 33.24 |
| 02/29 | 2,345 | 2,376 | 2,333 | 2,358 | -0.76% | 996,700 | 4273億732万 | +1.2% | 102.1 | 32.01 |
| 02/28 | 2,280 | 2,385 | 2,259 | 2,376 | +3.89% | 1,159,600 | 4305億6921万 | +1.8% | 102.88 | 32.26 |
| 02/27 | 2,232 | 2,295 | 2,232 | 2,287 | +2.69% | 956,200 | 4144億4099万 | -2.1% | 99.03 | 31.05 |
| 02/26 | 2,193 | 2,253 | 2,161 | 2,227 | +1.83% | 1,066,900 | 4035億6803万 | -4.79% | 96.43 | 30.24 |
| 02/22 | 2,160 | 2,193 | 2,132 | 2,187 | +2.24% | 836,500 | 3963億1939万 | -6.46% | 94.7 | 29.69 |
| 02/21 | 2,140 | 2,150 | 2,108 | 2,139 | -1.16% | 669,600 | 3876億2102万 | -8.67% | 92.62 | 29.04 |
| 02/20 | 2,188 | 2,188 | 2,127 | 2,164 | -1.64% | 975,600 | 3921億5142万 | -7.95% | 93.7 | 29.38 |
| 02/19 | 2,184 | 2,214 | 2,167 | 2,200 | +0.78% | 894,500 | 3986億7520万 | -6.78% | 95.26 | 29.87 |
| 02/16 | 2,113 | 2,220 | 2,085 | 2,183 | +4.8% | 1,706,100 | 3955億9452万 | -7.81% | 94.53 | 29.64 |
| 02/15 | 2,101 | 2,155 | 2,072 | 2,083 | -0.33% | 2,010,000 | 3774億7292万 | -12.41% | 90.2 | 28.28 |
| 02/14 | 2,161 | 2,162 | 2,001 | 2,090 | -15.08% | 4,531,500 | 3787億4144万 | -12.55% | 90.5 | 28.38 |
| 02/13 | 2,445 | 2,468 | 2,424 | 2,461 | +2.07% | 1,114,200 | 4459億7257万 | +2.46% | 106.56 | 33.41 |
| 02/09 | 2,409 | 2,437 | 2,403 | 2,411 | +0.21% | 778,800 | 4369億1177万 | +0.42% | 104.4 | 32.73 |
| 02/08 | 2,386 | 2,418 | 2,341 | 2,406 | +0.88% | 740,500 | 4360億569万 | -0.04% | 104.18 | 32.67 |
| 02/07 | 2,380 | 2,405 | 2,357 | 2,385 | +0.21% | 579,700 | 4322億16万 | -1.28% | 103.27 | 32.38 |
| 02/06 | 2,407 | 2,422 | 2,365 | 2,380 | -2.06% | 659,500 | 4312億9408万 | -1.86% | 103.06 | 32.31 |
| 02/05 | 2,430 | 2,466 | 2,386 | 2,430 | +0.58% | 481,000 | 4403億5488万 | -0.16% | 105.22 | 32.99 |
| 02/02 | 2,475 | 2,475 | 2,416 | 2,416 | -2.23% | 531,800 | 4378億1785万 | -0.98% | 104.62 | 32.8 |
| 02/01 | 2,432 | 2,501 | 2,432 | 2,471 | +0.53% | 819,000 | 4477億8473万 | +1.06% | 107 | 33.55 |
| 01/31 | 2,427 | 2,463 | 2,420 | 2,458 | +0.61% | 500,500 | 4454億2892万 | +0.37% | 106.43 | 33.37 |
| 01/30 | 2,457 | 2,457 | 2,421 | 2,443 | +1.71% | 592,900 | 4427億1068万 | -0.41% | 105.78 | 33.17 |
| 01/29 | 2,415 | 2,430 | 2,383 | 2,402 | -1.27% | 570,300 | 4352億8083万 | -2.24% | 104.01 | 32.61 |
| 01/26 | 2,396 | 2,496 | 2,383 | 2,433 | -0.04% | 642,800 | 4408億9852万 | -1.38% | 105.35 | 33.03 |
| 01/25 | 2,397 | 2,446 | 2,382 | 2,434 | +0.29% | 517,100 | 4410億7974万 | -1.62% | 105.39 | 33.05 |
| 01/24 | 2,437 | 2,447 | 2,409 | 2,427 | -0.78% | 722,200 | 4398億1123万 | -2.18% | 105.09 | 32.95 |
| 01/23 | 2,463 | 2,498 | 2,430 | 2,446 | +0.66% | 956,000 | 4432億5433万 | -1.69% | 105.91 | 33.21 |
| 01/22 | 2,398 | 2,430 | 2,371 | 2,430 | +2.66% | 953,200 | 4403億5488万 | -2.53% | 105.22 | 32.99 |
| 01/19 | 2,305 | 2,395 | 2,305 | 2,367 | +7.35% | 2,167,100 | 4289億3827万 | -5.17% | 102.49 | 32.14 |
| 01/18 | 2,258 | 2,269 | 2,201 | 2,205 | -3.75% | 1,171,500 | 3995億8128万 | -11.87% | 95.48 | 29.94 |
| 01/17 | 2,350 | 2,384 | 2,286 | 2,291 | -2.84% | 1,408,100 | 4151億6585万 | -8.87% | 99.2 | 31.11 |
| 01/16 | 2,397 | 2,412 | 2,346 | 2,358 | -1.67% | 516,300 | 4273億732万 | -6.54% | 102.1 | 32.01 |
| 01/15 | 2,412 | 2,412 | 2,336 | 2,398 | +0.59% | 783,500 | 4345億5596万 | -5.37% | 103.84 | 32.56 |
| 01/12 | 2,422 | 2,422 | 2,349 | 2,384 | -1.93% | 1,124,900 | 4320億1894万 | -6.25% | 103.23 | 32.37 |
| 01/11 | 2,441 | 2,455 | 2,390 | 2,431 | +1.21% | 826,300 | 4405億3609万 | -4.85% | 105.26 | 33.01 |
| 01/10 | 2,425 | 2,437 | 2,390 | 2,402 | +0.38% | 802,900 | 4352億8083万 | -6.32% | 104.01 | 32.61 |
| 01/09 | 2,410 | 2,447 | 2,346 | 2,393 | -1.72% | 1,346,800 | 4336億4988万 | -7.07% | 103.62 | 32.49 |
| 01/05 | 2,555 | 2,563 | 2,435 | 2,435 | -4.77% | 1,365,100 | 4412億6096万 | -5.8% | 105.44 | 33.06 |
| 01/04 | 2,549 | 2,564 | 2,510 | 2,557 | -2.14% | 706,200 | 4633億6931万 | -1.35% | 110.72 | 34.72 |
| 2023 | ||||||||||
| 12/29 | 2,599 | 2,632 | 2,577 | 2,613 | -0.65% | 402,000 | 4735億1740万 | +0.77% | 113.15 | 40.55 |
| 12/28 | 2,594 | 2,634 | 2,572 | 2,630 | +1% | 357,700 | 4765億9808万 | +1.39% | 113.88 | 40.81 |
| 12/27 | 2,586 | 2,611 | 2,564 | 2,604 | +1.32% | 521,000 | 4718億8646万 | +0.5% | 112.76 | 40.41 |
| 12/26 | 2,548 | 2,595 | 2,546 | 2,570 | +0.59% | 337,100 | 4657億2512万 | -0.85% | 111.28 | 39.88 |
| 12/25 | 2,578 | 2,605 | 2,544 | 2,555 | -0.51% | 238,100 | 4630億688万 | -1.5% | 110.63 | 39.65 |
| 12/22 | 2,576 | 2,617 | 2,560 | 2,568 | +0.86% | 685,600 | 4653億6268万 | -0.89% | 111.2 | 39.85 |
| 12/21 | 2,494 | 2,561 | 2,494 | 2,546 | -0.24% | 540,800 | 4613億7593万 | -1.43% | 110.24 | 39.51 |
| 12/20 | 2,635 | 2,638 | 2,544 | 2,552 | -3.3% | 635,000 | 4624億6323万 | -0.89% | 110.5 | 39.6 |
| 12/19 | 2,588 | 2,639 | 2,544 | 2,639 | +1.38% | 798,400 | 4782億2902万 | +2.93% | 114.27 | 40.95 |
| 12/18 | 2,616 | 2,644 | 2,594 | 2,603 | -0.88% | 667,200 | 4717億524万 | +2.24% | 112.71 | 40.39 |
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 | 226 3,620 12/10 | 68 1,090 1/22 | 20,708,800 1,294,300 12/11 | 407億8292万 | 123億4534万 | +27% 5/10 | -32.01% 1/21 |
| 2017年 3月期 | 224 1,788 3/29 | 100 1,600 4/19 1,600 4/18 | 11,267,200 704,200 6/2 | 405億177万 | 181億2160万 | +31.34% 5/11 | -20.15% 6/24 |
| 2018年 3月期 | 456 3,645 3/16 | 183 1,461 4/12 | 7,348,800 918,600 8/22 | 825億6654万 | 330億9457万 | +26.08% 5/22 | -16.47% 8/22 |
| 2019年 3月期 | 634 2,534 10/2 | 359 1,434 4/26 | 4,468,000 1,117,000 9/5 | 1148億33万 | 649億6593万 | +23.77% 9/5 | -18.71% 12/26 |
| 2020年 3月期 | 1,060 2,120 11/29 | 420 1,680 5/16 | 4,707,200 1,176,800 6/4 | 1920億8896万 | 761億1072万 | +29.8% 6/3 | -25.49% 3/13 |
| 2021年 3月期 | 2,670 12/2 | 727 1,454 4/2 | 5,385,000 10/20 | 4838億4672万 | 1317億4403万 | +29.59% 10/20 | -17.3% 2/19 |
| 2022年 3月期 | 4,775 9/15 | 1,317 3/15 | 8,028,100 4/28 | 8653億640万 | 2386億6147万 | +34.55% 7/2 | -25.61% 3/15 |
| 2023年 3月期 | 2,112 11/16 | 1,212 5/10 | 6,514,300 4/27 | 3827億2819万 | 2196億3379万 | +27.15% 11/15 | -22.85% 5/12 |
| 2024年 3月期 | 2,723 11/30 | 1,670 10/24 | 4,531,500 2/14 | 4934億5116万 | 3026億3072万 | +27.91% 11/20 | -18.71% 4/17 |
| 最新 | 1,810 2024/5/17 | 748,400 | 3280億96万 | +6.41% 1,701 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 36%（1.36倍）
- 2017/12/29 vs 2016/12/30
- 125%（2.25倍）
- 2018/12/28 vs 2017/12/29
- 20%（1.2倍）
- 2019/12/30 vs 2018/12/28
- 135%（2.35倍）
- 2020/12/30 vs 2019/12/30
- 139%（2.39倍）
- 2021/12/30 vs 2020/12/30
- 30%（1.3倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 65%（1.65倍）
- 2024/05/17 vs 2023/12/29
- -31%（0.69倍）
- 過去安値
68円（2016/01/22） - 2557%（26.57倍）
1,810円（5/17）