株価チャート
株価
5/17
- 前日 (5/16)
- 1,683
- 始値
- 1,690
- 高値
- 1,709
- 安値
- 1,659
- 終値 +0.48%
- 1,691
- 出来高 -43.58%
- 40,000
乖離率
- 株価（5日）
移動平均値 - +3.49%
1,634 - 株価（25日）
移動平均値 - +9.52%
1,544 - 出来高（5日）
移動平均値 - -43.37%
70,640
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 | 1,690 | 1,709 | 1,659 | 1,691 | +0.48% | 40,000 | 117億1085万 | +9.52% | 26 | 4.16 |
| 05/16 | 1,606 | 1,730 | 1,606 | 1,683 | +6.45% | 70,900 | 116億5544万 | +9.36% | 25.88 | 4.14 |
| 05/15 | 1,531 | 1,642 | 1,518 | 1,581 | -1.86% | 124,600 | 109億4905万 | +3.13% | 24.31 | 3.89 |
| 05/14 | 1,600 | 1,645 | 1,581 | 1,611 | +0.5% | 101,300 | 111億5681万 | +5.16% | 24.77 | 3.96 |
| 05/13 | 1,554 | 1,603 | 1,545 | 1,603 | +3.09% | 16,400 | 111億141万 | +4.77% | 24.65 | 3.94 |
| 05/10 | 1,569 | 1,580 | 1,548 | 1,555 | -0.89% | 24,900 | 107億6899万 | +1.7% | 23.91 | 3.83 |
| 05/09 | 1,575 | 1,597 | 1,563 | 1,569 | -0.19% | 24,500 | 108億6595万 | +2.48% | 24.13 | 3.86 |
| 05/08 | 1,599 | 1,610 | 1,568 | 1,572 | -0.95% | 13,800 | 108億8672万 | +2.41% | 24.17 | 3.87 |
| 05/07 | 1,569 | 1,597 | 1,548 | 1,587 | +2.92% | 14,100 | 109億9060万 | +3.25% | 24.4 | 3.91 |
| 05/02 | 1,566 | 1,566 | 1,526 | 1,542 | -3.02% | 21,200 | 106億7896万 | +0.26% | 23.71 | 3.79 |
| 05/01 | 1,495 | 1,614 | 1,488 | 1,590 | +3.92% | 16,300 | 110億1138万 | +3.11% | 24.45 | 3.91 |
| 04/30 | 1,529 | 1,538 | 1,489 | 1,530 | +1.39% | 17,800 | 105億9586万 | -0.84% | 23.53 | 3.77 |
| 04/26 | 1,500 | 1,529 | 1,491 | 1,509 | +0.33% | 7,600 | 104億5042万 | -2.46% | 23.2 | 3.71 |
| 04/25 | 1,510 | 1,551 | 1,504 | 1,504 | -0.86% | 15,600 | 104億1580万 | -3.09% | 23.13 | 3.7 |
| 04/24 | 1,520 | 1,565 | 1,513 | 1,517 | +0.4% | 17,800 | 105億583万 | -2.69% | 23.33 | 3.73 |
| 04/23 | 1,525 | 1,547 | 1,493 | 1,511 | -0.85% | 38,100 | 104億6427万 | -3.51% | 23.23 | 3.72 |
| 04/22 | 1,502 | 1,539 | 1,471 | 1,524 | +2.63% | 35,100 | 105億5430万 | -2.99% | 23.43 | 3.75 |
| 04/19 | 1,489 | 1,514 | 1,465 | 1,485 | -0.4% | 25,700 | 102億8421万 | -5.83% | 22.83 | 3.65 |
| 04/18 | 1,488 | 1,537 | 1,486 | 1,491 | +1.08% | 16,500 | 103億2577万 | -5.69% | 22.93 | 3.67 |
| 04/17 | 1,491 | 1,504 | 1,458 | 1,475 | -1.67% | 26,100 | 102億1496万 | -6.82% | 22.68 | 3.63 |
| 04/16 | 1,467 | 1,520 | 1,460 | 1,500 | +1.97% | 42,400 | 103億8810万 | -5.6% | 23.06 | 3.69 |
| 04/15 | 1,461 | 1,484 | 1,453 | 1,471 | -0.34% | 14,900 | 101億8726万 | -7.72% | 22.62 | 3.62 |
| 04/12 | 1,506 | 1,523 | 1,470 | 1,476 | -1.86% | 32,900 | 102億2189万 | -7.81% | 22.7 | 3.63 |
| 04/11 | 1,526 | 1,532 | 1,504 | 1,504 | -1.7% | 24,900 | 104億1580万 | -6.47% | 23.13 | 3.7 |
| 04/10 | 1,550 | 1,554 | 1,530 | 1,530 | -1.29% | 8,700 | 105億9586万 | -5.26% | 23.53 | 3.77 |
| 04/09 | 1,555 | 1,574 | 1,544 | 1,550 | +0.19% | 17,800 | 107億3437万 | -4.38% | 23.83 | 3.81 |
| 04/08 | 1,548 | 1,561 | 1,525 | 1,547 | +0.26% | 35,000 | 107億1359万 | -4.86% | 23.79 | 3.81 |
| 04/05 | 1,550 | 1,587 | 1,542 | 1,543 | -1.15% | 25,100 | 106億8589万 | -5.45% | 23.73 | 3.8 |
| 04/04 | 1,585 | 1,619 | 1,558 | 1,561 | -1.39% | 24,700 | 108億1054万 | -4.76% | 24 | 3.84 |
| 04/03 | 1,604 | 1,619 | 1,583 | 1,583 | -1.92% | 21,600 | 109億6290万 | -3.77% | 24.34 | 3.9 |
| 04/02 | 1,690 | 1,690 | 1,612 | 1,614 | -2.42% | 14,300 | 111億7759万 | -2.18% | 24.82 | 3.97 |
| 04/01 | 1,676 | 1,680 | 1,643 | 1,654 | +1.1% | 9,600 | 114億5461万 | -0.06% | 25.43 | 4.07 |
| 03/29 | 1,629 | 1,654 | 1,614 | 1,636 | +1.55% | 18,300 | 113億2995万 | -1.33% | 15.72 | 4.03 |
| 03/28 | 1,605 | 1,649 | 1,605 | 1,611 | -0.68% | 17,800 | 111億5681万 | -2.89% | 15.48 | 3.96 |
| 03/27 | 1,629 | 1,661 | 1,618 | 1,622 | -0.43% | 14,100 | 112億3299万 | -2.47% | 15.59 | 3.99 |
| 03/26 | 1,631 | 1,650 | 1,618 | 1,629 | -0.12% | 16,900 | 112億8147万 | -2.28% | 15.66 | 4.01 |
| 03/25 | 1,633 | 1,677 | 1,631 | 1,631 | -0.12% | 30,100 | 112億9532万 | -2.45% | 15.67 | 4.01 |
| 03/22 | 1,700 | 1,700 | 1,633 | 1,633 | -2.62% | 19,200 | 113億917万 | -2.45% | 15.69 | 4.02 |
| 03/21 | 1,713 | 1,740 | 1,677 | 1,677 | -1.53% | 32,500 | 116億1389万 | +0.3% | 16.12 | 4.13 |
| 03/19 | 1,643 | 1,706 | 1,628 | 1,703 | +4.41% | 53,800 | 117億9395万 | +1.92% | 16.37 | 4.19 |
| 03/18 | 1,671 | 1,671 | 1,616 | 1,631 | -2.74% | 38,400 | 112億9532万 | -2.28% | 15.67 | 4.01 |
| 03/15 | 1,725 | 1,725 | 1,650 | 1,677 | +7.16% | 76,700 | 116億1389万 | +0.42% | 16.12 | 4.13 |
| 03/14 | 1,563 | 1,582 | 1,505 | 1,565 | +0.77% | 54,800 | 108億3825万 | -6.34% | 15.04 | 3.85 |
| 03/13 | 1,650 | 1,650 | 1,553 | 1,553 | -4.08% | 41,800 | 107億5514万 | -7.39% | 14.92 | 3.82 |
| 03/12 | 1,632 | 1,644 | 1,597 | 1,619 | -0.86% | 43,600 | 112億1222万 | -3.8% | 15.56 | 3.98 |
| 03/11 | 1,620 | 1,674 | 1,620 | 1,633 | -0.97% | 21,400 | 113億917万 | -3.14% | 15.69 | 4.02 |
| 03/08 | 1,611 | 1,663 | 1,598 | 1,649 | -0.12% | 49,000 | 114億1998万 | -2.31% | 15.85 | 4.06 |
| 03/07 | 1,655 | 1,686 | 1,642 | 1,651 | -1.14% | 35,500 | 114億3383万 | -2.37% | 15.87 | 4.06 |
| 03/06 | 1,656 | 1,690 | 1,656 | 1,670 | -0.12% | 17,800 | 115億6541万 | -1.42% | 16.05 | 4.11 |
| 03/05 | 1,675 | 1,696 | 1,660 | 1,672 | -0.95% | 22,100 | 115億7926万 | -1.47% | 16.07 | 4.11 |
| 03/04 | 1,701 | 1,717 | 1,686 | 1,688 | -1% | 16,000 | 116億9007万 | -0.71% | 16.22 | 4.15 |
| 03/01 | 1,735 | 1,735 | 1,690 | 1,705 | +0.18% | 20,100 | 118億780万 | +0.18% | 16.39 | 4.2 |
| 02/29 | 1,697 | 1,747 | 1,695 | 1,702 | -1.22% | 16,600 | 117億8703万 | 0% | 16.36 | 4.19 |
| 02/28 | 1,692 | 1,765 | 1,688 | 1,723 | +1.65% | 29,800 | 119億3246万 | +1.23% | 16.56 | 4.24 |
| 02/27 | 1,718 | 1,723 | 1,682 | 1,695 | -2.25% | 46,300 | 117億3855万 | -0.41% | 16.29 | 4.17 |
| 02/26 | 1,722 | 1,737 | 1,699 | 1,734 | +0.06% | 34,000 | 120億864万 | +1.88% | 16.66 | 4.27 |
| 02/22 | 1,746 | 1,767 | 1,696 | 1,733 | +3.59% | 46,700 | 120億171万 | +1.94% | 16.65 | 4.26 |
| 02/21 | 1,705 | 1,710 | 1,671 | 1,673 | -1.59% | 26,000 | 115億8619万 | -1.47% | 16.08 | 4.12 |
| 02/20 | 1,732 | 1,737 | 1,691 | 1,700 | -1.51% | 15,100 | 117億7318万 | +0.18% | 16.34 | 4.18 |
| 02/19 | 1,723 | 1,732 | 1,660 | 1,726 | -2.15% | 49,600 | 119億5324万 | +1.77% | 16.59 | 4.25 |
| 02/16 | 1,702 | 1,782 | 1,685 | 1,764 | +5% | 54,200 | 122億1640万 | +4.19% | 16.95 | 4.34 |
| 02/15 | 1,707 | 1,754 | 1,652 | 1,680 | +6.26% | 104,600 | 116億3467万 | -0.47% | 16.15 | 4.13 |
| 02/14 | 1,622 | 1,642 | 1,581 | 1,581 | -4.18% | 74,300 | 109億4905万 | -6.23% | 15.19 | 3.89 |
| 02/13 | 1,652 | 1,679 | 1,639 | 1,650 | +0.12% | 39,900 | 114億2691万 | -2.25% | 15.86 | 4.06 |
| 02/09 | 1,652 | 1,682 | 1,648 | 1,648 | -0.84% | 23,500 | 114億1305万 | -2.31% | 15.84 | 4.06 |
| 02/08 | 1,682 | 1,698 | 1,633 | 1,662 | -1.71% | 30,000 | 115億1001万 | -1.6% | 15.97 | 4.09 |
| 02/07 | 1,716 | 1,716 | 1,690 | 1,691 | -1.46% | 12,900 | 117億1085万 | +0.3% | 16.25 | 4.16 |
| 02/06 | 1,701 | 1,734 | 1,693 | 1,716 | +0.53% | 8,500 | 118億8398万 | +2.08% | 16.49 | 4.22 |
| 02/05 | 1,692 | 1,725 | 1,681 | 1,707 | +0.89% | 18,800 | 118億2165万 | +1.91% | 16.4 | 4.2 |
| 02/02 | 1,701 | 1,716 | 1,690 | 1,692 | -0.29% | 12,400 | 117億1777万 | +1.5% | 16.26 | 4.16 |
| 02/01 | 1,697 | 1,701 | 1,676 | 1,697 | -0.47% | 20,200 | 117億5240万 | +2.17% | 16.31 | 4.18 |
| 01/31 | 1,730 | 1,730 | 1,693 | 1,705 | -2.01% | 20,100 | 118億780万 | +2.96% | 16.39 | 4.2 |
| 01/30 | 1,746 | 1,755 | 1,724 | 1,740 | -0.57% | 12,000 | 120億5019万 | +5.39% | 16.72 | 4.28 |
| 01/29 | 1,764 | 1,766 | 1,745 | 1,750 | +0.63% | 9,700 | 121億1945万 | +6.32% | 16.82 | 4.31 |
| 01/26 | 1,737 | 1,766 | 1,730 | 1,739 | -0.57% | 23,600 | 120億4327万 | +6.1% | 16.71 | 4.28 |
| 01/25 | 1,716 | 1,749 | 1,697 | 1,749 | +3.19% | 18,900 | 121億1252万 | +7.3% | 16.81 | 4.3 |
| 01/24 | 1,690 | 1,735 | 1,690 | 1,695 | +0.3% | 14,600 | 117億3855万 | +4.57% | 16.29 | 4.17 |
| 01/23 | 1,732 | 1,732 | 1,683 | 1,690 | -2.59% | 47,500 | 117億392万 | +4.71% | 16.24 | 4.16 |
| 01/22 | 1,713 | 1,735 | 1,691 | 1,735 | +2.06% | 37,700 | 120億1556万 | +8.03% | 16.67 | 4.27 |
| 01/19 | 1,671 | 1,705 | 1,671 | 1,700 | +2.04% | 15,600 | 117億7318万 | +6.32% | 16.34 | 4.18 |
| 01/18 | 1,703 | 1,703 | 1,666 | 1,666 | -1.13% | 19,000 | 115億3771万 | +4.65% | 16.01 | 4.1 |
| 01/17 | 1,656 | 1,702 | 1,643 | 1,685 | +1.75% | 56,500 | 116億6929万 | +6.18% | 16.19 | 4.15 |
| 01/16 | 1,691 | 1,711 | 1,656 | 1,656 | -1.02% | 36,000 | 114億6846万 | +4.55% | 15.91 | 4.08 |
| 01/15 | 1,643 | 1,679 | 1,631 | 1,673 | +1.76% | 20,200 | 115億8619万 | +5.75% | 16.08 | 4.12 |
| 01/12 | 1,639 | 1,663 | 1,621 | 1,644 | +0.43% | 20,700 | 113億8535万 | +4.05% | 15.8 | 4.05 |
| 01/11 | 1,662 | 1,678 | 1,615 | 1,637 | -0.97% | 42,400 | 113億3687万 | +3.54% | 15.73 | 4.03 |
| 01/10 | 1,635 | 1,670 | 1,635 | 1,653 | +1.91% | 38,000 | 114億4768万 | +4.49% | 15.89 | 4.07 |
| 01/09 | 1,634 | 1,655 | 1,594 | 1,622 | -0.61% | 77,700 | 112億3299万 | +2.4% | 15.59 | 3.99 |
| 01/05 | 1,700 | 1,701 | 1,632 | 1,632 | -3.26% | 51,700 | 113億225万 | +2.77% | 15.68 | 4.02 |
| 01/04 | 1,566 | 1,689 | 1,560 | 1,687 | +5.44% | 59,200 | 116億8314万 | +6.03% | 16.21 | 4.15 |
| 2023 | ||||||||||
| 12/29 | 1,561 | 1,600 | 1,542 | 1,600 | +2.17% | 67,000 | 110億8064万 | +0.44% | 15.38 | 4.19 |
| 12/28 | 1,553 | 1,572 | 1,522 | 1,566 | +0.77% | 45,000 | 108億4517万 | -2.13% | 15.05 | 4.1 |
| 12/27 | 1,545 | 1,563 | 1,512 | 1,554 | +3.05% | 71,900 | 107億6207万 | -3.3% | 14.93 | 4.07 |
| 12/26 | 1,541 | 1,560 | 1,496 | 1,508 | -2.71% | 134,000 | 104億4350万 | -6.63% | 14.49 | 3.95 |
| 12/25 | 1,562 | 1,588 | 1,545 | 1,550 | -0.77% | 65,300 | 107億3437万 | -4.62% | 14.9 | 4.06 |
| 12/22 | 1,600 | 1,614 | 1,553 | 1,562 | -1.88% | 29,600 | 108億1747万 | -4.41% | 15.01 | 4.09 |
| 12/21 | 1,600 | 1,613 | 1,575 | 1,592 | -1.12% | 39,500 | 110億2523万 | -3.4% | 15.3 | 4.17 |
| 12/20 | 1,575 | 1,626 | 1,575 | 1,610 | +2.35% | 57,900 | 111億4989万 | -3.59% | 15.47 | 4.21 |
| 12/19 | 1,530 | 1,578 | 1,520 | 1,573 | +3.49% | 50,100 | 108億9365万 | -6.54% | 15.12 | 4.12 |
| 12/18 | 1,516 | 1,521 | 1,499 | 1,520 | +0.46% | 19,400 | 105億2660万 | -10.48% | 14.61 | 3.98 |
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 | 2,100 4,200 3/28 | 1,575 3,150 3/16 | 6,789,800 3,394,900 3/16 | 136億1262万 | 102億946万 | +9.41% 4/28 | -1.89% 4/21 |
| 2018年 3月期 | 2,800 5,600 6/1 | 1,155 2,310 2/15 | 1,920,600 960,300 4/3 | 181億5016万 | 74億8694万 | +26.67% 6/1 | -22.91% 2/15 |
| 2019年 3月期 | 1,540 3,080 4/16 | 875 1,750 10/29 | 780,200 390,100 11/22 | 99億8258万 | 57億1025万 | +18.01% 8/27 | -25.74% 10/29 |
| 2020年 3月期 | 1,046 2,092 4/22 | 459 917 3/23 | 1,022,600 511,300 5/16 | 68億3247万 | 31億3311万 | +36.64% 4/20 | -40.51% 5/20 |
| 2021年 3月期 | 1,960 3,920 3/31 | 553 1,105 4/1 | 275,200 137,600 2/15 | 134億2600万 | 37億7545万 | +36.37% 8/24 | -19.34% 12/22 |
| 2022年 3月期 | 2,350 4,700 9/17 | 1,231 2/24 | 339,200 169,600 4/16 | 160億9985万 | 84億9636万 | +21.08% 8/18 | -22.17% 1/19 |
| 2023年 3月期 | 2,215 3/27 | 857 5/19 | 143,500 3/2 | 153億2204万 | 59億2015万 | +30.64% 3/17 | -26.22% 5/19 |
| 2024年 3月期 | 2,443 5/17 | 1,485 12/13 | 464,300 5/22 | 168億9920万 | 102億8421万 | +14.04% 5/17 | -19.76% 5/29 |
| 最新 | 1,691 2024/5/17 | 40,000 | 117億1085万 | +9.52% 1,544 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -39%（0.61倍）
- 2019/12/30 vs 2018/12/28
- -28%（0.72倍）
- 2020/12/30 vs 2019/12/30
- 82%（1.82倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/05/17 vs 2023/12/29
- 6%（1.06倍）
- 過去安値
459円（2020/03/23） - 269%（3.69倍）
1,691円（5/17）