株価チャート
株価
5/17
- 前日 (5/16)
- 1,740
- 始値
- 1,757
- 高値
- 1,769
- 安値
- 1,704
- 終値 -1.84%
- 1,708
- 出来高 -50.46%
- 70,100
乖離率
- 株価（5日）
移動平均値 - -0.12%
1,710 - 株価（25日）
移動平均値 - -0.47%
1,716 - 出来高（5日）
移動平均値 - -49.06%
137,620
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 | 1,757 | 1,769 | 1,704 | 1,708 | -1.84% | 70,100 | 130億3750万 | -0.47% | 26.91 | 5.85 |
| 05/16 | 1,790 | 1,790 | 1,698 | 1,740 | -2.41% | 141,500 | 132億8176万 | +0.99% | 27.41 | 5.96 |
| 05/15 | 1,730 | 1,951 | 1,668 | 1,783 | +7.41% | 400,300 | 136億999万 | +3.18% | 28.09 | 6.1 |
| 05/14 | 1,651 | 1,671 | 1,639 | 1,660 | +0.18% | 37,200 | 126億7111万 | -4.21% | 26.15 | 5.68 |
| 05/13 | 1,668 | 1,687 | 1,639 | 1,657 | -2.18% | 39,000 | 126億4821万 | -5.04% | 26.11 | 5.67 |
| 05/10 | 1,712 | 1,727 | 1,693 | 1,694 | -0.41% | 23,900 | 129億3064万 | -3.48% | 26.69 | 5.8 |
| 05/09 | 1,717 | 1,738 | 1,689 | 1,701 | -1.45% | 38,200 | 129億8407万 | -3.57% | 26.8 | 5.82 |
| 05/08 | 1,691 | 1,750 | 1,687 | 1,726 | +2.25% | 62,100 | 131億7490万 | -2.76% | 27.19 | 5.91 |
| 05/07 | 1,656 | 1,689 | 1,656 | 1,688 | +3.62% | 37,100 | 128億8484万 | -5.54% | 26.6 | 5.78 |
| 05/02 | 1,638 | 1,644 | 1,618 | 1,629 | -0.55% | 34,900 | 124億3448万 | -9.5% | 25.67 | 5.58 |
| 05/01 | 1,637 | 1,656 | 1,628 | 1,638 | -1.21% | 27,300 | 125億318万 | -9.75% | 25.81 | 5.61 |
| 04/30 | 1,660 | 1,684 | 1,648 | 1,658 | +1.97% | 28,000 | 126億5584万 | -9.35% | 26.12 | 5.67 |
| 04/26 | 1,639 | 1,649 | 1,611 | 1,626 | -0.79% | 62,500 | 124億1158万 | -11.77% | 25.62 | 5.57 |
| 04/25 | 1,661 | 1,686 | 1,639 | 1,639 | -1.92% | 34,900 | 125億1081万 | -11.93% | 25.82 | 5.61 |
| 04/24 | 1,637 | 1,673 | 1,636 | 1,671 | +3.34% | 72,300 | 127億5507万 | -11.02% | 26.33 | 5.72 |
| 04/23 | 1,688 | 1,711 | 1,602 | 1,617 | -2.06% | 128,000 | 123億4288万 | -14.63% | 25.48 | 5.53 |
| 04/22 | 1,635 | 1,673 | 1,631 | 1,651 | +0.98% | 76,100 | 126億241万 | -13.65% | 26.01 | 5.65 |
| 04/19 | 1,740 | 1,749 | 1,630 | 1,635 | -8.15% | 207,900 | 124億8028万 | -15.02% | 25.76 | 5.6 |
| 04/18 | 1,784 | 1,810 | 1,767 | 1,780 | -0.67% | 40,200 | 135億8709万 | -8.25% | 28.04 | 6.09 |
| 04/17 | 1,862 | 1,872 | 1,782 | 1,792 | -2.98% | 64,100 | 136億7869万 | -8.15% | 28.23 | 6.13 |
| 04/16 | 1,777 | 1,891 | 1,769 | 1,847 | +3.36% | 105,500 | 140億9852万 | -6.05% | 29.1 | 6.32 |
| 04/15 | 1,755 | 1,810 | 1,711 | 1,787 | -2.14% | 120,500 | 136億4052万 | -9.61% | 28.15 | 6.12 |
| 04/12 | 1,870 | 1,880 | 1,815 | 1,826 | -1.78% | 136,000 | 139億3822万 | -8.43% | 28.77 | 6.25 |
| 04/11 | 1,862 | 1,865 | 1,839 | 1,859 | -1.12% | 35,900 | 141億9011万 | -7.6% | 29.29 | 6.36 |
| 04/10 | 1,872 | 1,930 | 1,872 | 1,880 | -0.9% | 92,800 | 143億5041万 | -7.39% | 29.62 | 6.43 |
| 04/09 | 1,879 | 1,926 | 1,869 | 1,897 | +1.77% | 50,500 | 144億8018万 | -7.19% | 29.89 | 6.49 |
| 04/08 | 1,925 | 1,935 | 1,857 | 1,864 | -2.51% | 107,400 | 142億2828万 | -9.47% | 29.37 | 6.38 |
| 04/05 | 1,901 | 1,924 | 1,888 | 1,912 | -1.49% | 49,900 | 145億9467万 | -7.86% | 30.12 | 6.54 |
| 04/04 | 1,950 | 2,009 | 1,907 | 1,941 | +1.62% | 58,400 | 148億1604万 | -7.17% | 30.58 | 6.64 |
| 04/03 | 1,917 | 1,965 | 1,900 | 1,910 | -0.57% | 75,300 | 145億7941万 | -9.35% | 30.09 | 6.54 |
| 04/02 | 1,981 | 1,998 | 1,920 | 1,921 | -3.03% | 96,800 | 146億6337万 | -9.56% | 30.27 | 6.57 |
| 04/01 | 2,042 | 2,042 | 1,981 | 1,981 | -2.56% | 81,600 | 151億2136万 | -7.47% | 31.21 | 6.78 |
| 03/29 | 2,026 | 2,047 | 2,007 | 2,033 | +1.04% | 61,300 | 155億1829万 | -5.53% | 32.03 | 6.96 |
| 03/28 | 1,990 | 2,032 | 1,990 | 2,012 | +0.85% | 103,700 | 153億5799万 | -6.94% | 31.7 | 6.89 |
| 03/27 | 2,015 | 2,025 | 1,973 | 1,995 | -0.1% | 52,400 | 152億2823万 | -8.15% | 31.43 | 6.83 |
| 03/26 | 2,001 | 2,016 | 1,982 | 1,997 | -0.6% | 58,900 | 152億4350万 | -8.48% | 31.46 | 6.83 |
| 03/25 | 2,039 | 2,063 | 2,009 | 2,009 | -2.33% | 80,200 | 153億3509万 | -8.31% | 31.65 | 6.88 |
| 03/22 | 2,090 | 2,090 | 2,043 | 2,057 | -1.48% | 51,400 | 157億149万 | -6.41% | 32.41 | 7.04 |
| 03/21 | 2,076 | 2,110 | 2,073 | 2,088 | +1.41% | 54,500 | 159億3812万 | -5.35% | 32.9 | 7.15 |
| 03/19 | 2,055 | 2,079 | 2,035 | 2,059 | +0.15% | 31,900 | 157億1675万 | -6.96% | 32.44 | 7.05 |
| 03/18 | 1,974 | 2,070 | 1,974 | 2,056 | +4.37% | 92,500 | 156億9385万 | -7.47% | 32.39 | 7.04 |
| 03/15 | 1,989 | 2,009 | 1,964 | 1,970 | -2.72% | 114,600 | 150億3740万 | -11.74% | 31.04 | 6.74 |
| 03/14 | 2,064 | 2,074 | 1,985 | 2,025 | -2.08% | 166,200 | 154億5723万 | -9.92% | 31.9 | 6.93 |
| 03/13 | 2,176 | 2,180 | 2,068 | 2,068 | -3.99% | 95,300 | 157億8545万 | -8.54% | 32.58 | 7.08 |
| 03/12 | 2,090 | 2,158 | 2,068 | 2,154 | +1.51% | 78,300 | 164億4191万 | -5.19% | 33.94 | 7.37 |
| 03/11 | 2,115 | 2,166 | 2,082 | 2,122 | -4.2% | 200,000 | 161億9765万 | -6.73% | 33.43 | 7.26 |
| 03/08 | 2,247 | 2,262 | 2,200 | 2,215 | -2.34% | 93,000 | 169億753万 | -2.72% | 34.9 | 7.58 |
| 03/07 | 2,342 | 2,342 | 2,251 | 2,268 | -1.82% | 99,500 | 173億1209万 | -0.57% | 35.73 | 7.76 |
| 03/06 | 2,229 | 2,314 | 2,209 | 2,310 | +2.8% | 129,400 | 176億3269万 | +1.14% | 36.4 | 7.91 |
| 03/05 | 2,240 | 2,274 | 2,182 | 2,247 | -0.84% | 157,300 | 171億5180万 | -1.71% | 35.4 | 7.69 |
| 03/04 | 2,280 | 2,311 | 2,260 | 2,266 | +0.18% | 104,300 | 172億9683万 | -1.05% | 35.7 | 7.76 |
| 03/01 | 2,323 | 2,360 | 2,252 | 2,262 | -1.78% | 136,000 | 172億6629万 | -1.52% | 35.64 | 7.74 |
| 02/29 | 2,301 | 2,317 | 2,258 | 2,303 | -1.58% | 89,000 | 175億7925万 | -0.09% | 36.28 | 7.88 |
| 02/28 | 2,348 | 2,375 | 2,309 | 2,340 | 0% | 155,100 | 178億6168万 | +1.21% | 36.87 | 8.01 |
| 02/27 | 2,355 | 2,366 | 2,291 | 2,340 | -0.76% | 141,300 | 178億6168万 | +1.21% | 36.87 | 8.01 |
| 02/26 | 2,260 | 2,418 | 2,241 | 2,358 | +4.75% | 223,400 | 179億9908万 | +1.95% | 37.15 | 8.07 |
| 02/22 | 2,320 | 2,337 | 2,218 | 2,251 | -1.01% | 123,300 | 171億8233万 | -2.6% | 35.47 | 7.7 |
| 02/21 | 2,239 | 2,289 | 2,214 | 2,274 | -0.13% | 105,300 | 173億5789万 | -2.02% | 35.83 | 7.78 |
| 02/20 | 2,238 | 2,320 | 2,195 | 2,277 | +1.65% | 241,500 | 173億8079万 | -2.69% | 35.88 | 7.79 |
| 02/19 | 2,224 | 2,298 | 2,191 | 2,240 | +1.04% | 115,200 | 170億9836万 | -5.08% | 35.29 | 7.67 |
| 02/16 | 2,179 | 2,225 | 2,128 | 2,217 | +1.51% | 167,600 | 169億2280万 | -6.89% | 34.93 | 7.59 |
| 02/15 | 2,273 | 2,273 | 2,183 | 2,184 | -3.11% | 112,400 | 166億7090万 | -9.15% | 34.41 | 7.47 |
| 02/14 | 2,222 | 2,285 | 2,213 | 2,254 | -0.35% | 115,100 | 172億523万 | -7.05% | 35.51 | 7.71 |
| 02/13 | 2,300 | 2,329 | 2,248 | 2,262 | -0.57% | 94,700 | 172億6629万 | -7.37% | 35.64 | 7.74 |
| 02/09 | 2,313 | 2,345 | 2,269 | 2,275 | -1.69% | 70,500 | 173億6553万 | -7.41% | 35.84 | 7.79 |
| 02/08 | 2,351 | 2,380 | 2,301 | 2,314 | -2.07% | 75,400 | 176億6322万 | -6.43% | 36.46 | 7.92 |
| 02/07 | 2,373 | 2,395 | 2,323 | 2,363 | -0.42% | 83,600 | 180億3725万 | -4.95% | 37.23 | 8.09 |
| 02/06 | 2,337 | 2,443 | 2,284 | 2,373 | +1.98% | 258,300 | 181億1358万 | -5% | 37.39 | 8.12 |
| 02/05 | 2,267 | 2,327 | 2,260 | 2,327 | +4.3% | 118,300 | 177億6245万 | -7.22% | 36.66 | 7.96 |
| 02/02 | 2,202 | 2,269 | 2,201 | 2,231 | +2.2% | 121,000 | 170億2966万 | -11.36% | 35.15 | 7.64 |
| 02/01 | 2,251 | 2,270 | 2,183 | 2,183 | -5.13% | 261,600 | 166億6327万 | -13.58% | 34.39 | 7.47 |
| 01/31 | 2,320 | 2,347 | 2,277 | 2,301 | -1.67% | 162,400 | 175億6399万 | -9.37% | 36.25 | 7.88 |
| 01/30 | 2,366 | 2,389 | 2,328 | 2,340 | -0.68% | 108,400 | 178億6168万 | -8.2% | 36.87 | 8.01 |
| 01/29 | 2,352 | 2,370 | 2,317 | 2,356 | +0.17% | 122,000 | 179億8381万 | -7.86% | 37.12 | 8.06 |
| 01/26 | 2,405 | 2,421 | 2,340 | 2,352 | -3.72% | 204,400 | 179億5328万 | -8.27% | 37.06 | 8.05 |
| 01/25 | 2,469 | 2,491 | 2,391 | 2,443 | -1.09% | 204,200 | 186億4790万 | -4.9% | 38.49 | 8.36 |
| 01/24 | 2,465 | 2,477 | 2,405 | 2,470 | -0.32% | 220,600 | 188億5400万 | -3.93% | 38.92 | 8.45 |
| 01/23 | 2,403 | 2,555 | 2,403 | 2,478 | +5.58% | 548,700 | 189億1506万 | -3.62% | 39.04 | 8.48 |
| 01/22 | 2,367 | 2,413 | 2,325 | 2,347 | +0.04% | 221,600 | 179億1512万 | -8.82% | 36.98 | 8.03 |
| 01/19 | 2,321 | 2,423 | 2,321 | 2,346 | +1.6% | 349,500 | 179億748万 | -9% | 36.96 | 8.03 |
| 01/18 | 2,468 | 2,550 | 2,302 | 2,309 | -8.08% | 677,100 | 176億2505万 | -10.57% | 36.38 | 7.9 |
| 01/17 | 2,754 | 2,884 | 2,493 | 2,512 | -8.22% | 828,300 | 191億7459万 | -3.05% | 39.58 | 8.6 |
| 01/16 | 2,784 | 2,800 | 2,715 | 2,737 | -1.72% | 198,200 | 208億9206万 | +5.47% | 43.12 | 9.37 |
| 01/15 | 2,507 | 2,819 | 2,480 | 2,785 | +1.02% | 581,600 | 212億5846万 | +7.32% | 43.88 | 9.53 |
| 01/12 | 2,815 | 2,820 | 2,715 | 2,757 | -1.64% | 344,100 | 210億4473万 | +6.37% | 43.44 | 9.44 |
| 01/11 | 2,745 | 2,803 | 2,663 | 2,803 | +3.09% | 357,700 | 213億9585万 | +8.14% | 44.16 | 9.59 |
| 01/10 | 2,696 | 2,728 | 2,657 | 2,719 | +1.84% | 196,900 | 207億5467万 | +5.27% | 42.84 | 9.31 |
| 01/09 | 2,641 | 2,677 | 2,569 | 2,670 | +1.56% | 177,200 | 203億8064万 | +3.33% | 42.07 | 9.14 |
| 01/05 | 2,710 | 2,714 | 2,615 | 2,629 | -2.34% | 139,200 | 200億6768万 | +1.78% | 41.42 | 9 |
| 01/04 | 2,550 | 2,692 | 2,547 | 2,692 | +2.36% | 119,500 | 205億4857万 | +4.18% | 42.41 | 9.21 |
| 2023 | ||||||||||
| 12/29 | 2,652 | 2,685 | 2,597 | 2,630 | -0.94% | 143,900 | 200億7531万 | +1.62% | 41.44 | 9 |
| 12/28 | 2,597 | 2,655 | 2,555 | 2,655 | +0.8% | 174,600 | 202億6614万 | +2.08% | 41.83 | 9.09 |
| 12/27 | 2,572 | 2,660 | 2,557 | 2,634 | +3.7% | 171,100 | 201億584万 | +0.77% | 41.5 | 9.01 |
| 12/26 | 2,470 | 2,583 | 2,470 | 2,540 | +2.92% | 157,600 | 193億8832万 | -3.42% | 40.02 | 8.69 |
| 12/25 | 2,498 | 2,525 | 2,441 | 2,468 | -1.32% | 107,000 | 188億3873万 | -6.16% | 38.88 | 8.45 |
| 12/22 | 2,558 | 2,580 | 2,492 | 2,501 | -1.65% | 115,900 | 190億9063万 | -4.87% | 39.4 | 8.56 |
| 12/21 | 2,509 | 2,555 | 2,483 | 2,543 | +0.2% | 101,600 | 194億1122万 | -3.2% | 40.07 | 8.7 |
| 12/20 | 2,560 | 2,591 | 2,500 | 2,538 | +0.04% | 108,800 | 193億7306万 | -3.39% | 39.99 | 8.69 |
| 12/19 | 2,488 | 2,544 | 2,433 | 2,537 | +2.71% | 109,600 | 193億6542万 | -3.43% | 39.97 | 8.68 |
| 12/18 | 2,547 | 2,551 | 2,470 | 2,470 | -1.79% | 89,100 | 188億5400万 | -5.69% | 38.92 | 8.45 |
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 | |
| 2020年 11月期 | 7,315 29,260 8/26 | 1,668 6,670 8/11 | 9,598,000 2,399,500 8/24 | 512億2548万 | 116億7716万 | +42.01% 11/19 | -29.12% 10/26 |
| 2021年 11月期 | 4,200 8,400 12/9 | 1,801 11/30 | 829,400 414,700 12/9 | 299億1576万 | 137億4739万 | +92.49% 11/26 | -24.1% 12/20 |
| 2022年 11月期 | 2,222 3/31 | 1,073 1/28 | 765,200 11/16 | 169億6097万 | 81億9042万 | +46.36% 3/31 | -23.9% 5/12 |
| 2023年 11月期 | 3,680 7/19 | 1,250 12/29 | 2,311,400 7/19 | 280億9017万 | 95億4150万 | +37.1% 11/21 | -21.34% 8/17 |
| 最新 | 1,708 2024/5/17 | 70,100 | 130億3750万 | -0.47% 1,716 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -46%（0.54倍）
- 2022/12/30 vs 2021/12/30
- -13%（0.87倍）
- 2023/12/29 vs 2022/12/30
- 98%（1.98倍）
- 2024/05/17 vs 2023/12/29
- -35%（0.65倍）
- 過去安値
1,073円（2022/01/28） - 59%（1.59倍）
1,708円（5/17）