株価チャート
株価
5/17
- 前日 (5/16)
- 396
- 始値
- 393
- 高値
- 403
- 安値
- 391
- 終値 +1.01%
- 400
- 出来高 -63.17%
- 30,200
乖離率
- 株価（5日）
移動平均値 - -0.25%
401 - 株価（25日）
移動平均値 - +0.25%
399 - 出来高（5日）
移動平均値 - -25.47%
40,520
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 | 393 | 403 | 391 | 400 | +1.01% | 30,200 | 18億332万 | +0.25% | 51.52 | 1.78 |
| 05/16 | 418 | 440 | 387 | 396 | -3.41% | 82,000 | 17億8528万 | -0.75% | 51.01 | 1.76 |
| 05/15 | 401 | 410 | 400 | 410 | +1.49% | 16,800 | 18億4840万 | +2.76% | 52.81 | 1.82 |
| 05/14 | 395 | 405 | 393 | 404 | +2.8% | 16,200 | 18億2135万 | +1.51% | 52.04 | 1.8 |
| 05/13 | 411 | 411 | 386 | 393 | -5.3% | 57,400 | 17億7176万 | -1.26% | 50.62 | 1.75 |
| 05/10 | 413 | 419 | 406 | 415 | +0.48% | 9,900 | 18億7094万 | +4.27% | 53.46 | 1.84 |
| 05/09 | 418 | 418 | 403 | 413 | -0.48% | 8,700 | 18億6192万 | +4.03% | 53.2 | 1.84 |
| 05/08 | 419 | 419 | 413 | 415 | -0.95% | 11,600 | 18億7094万 | +4.53% | 53.46 | 1.84 |
| 05/07 | 411 | 420 | 411 | 419 | +2.2% | 16,200 | 18億8897万 | +5.54% | 53.97 | 1.86 |
| 05/02 | 406 | 412 | 405 | 410 | +0.49% | 7,000 | 18億4840万 | +3.27% | 52.81 | 1.82 |
| 05/01 | 401 | 415 | 400 | 408 | +2% | 26,900 | 18億3938万 | +2.77% | 52.55 | 1.81 |
| 04/30 | 394 | 400 | 391 | 400 | +1.52% | 10,000 | 18億332万 | +0.76% | 51.52 | 1.78 |
| 04/26 | 392 | 394 | 386 | 394 | +1.03% | 6,300 | 17億7627万 | -1.01% | 50.75 | 1.75 |
| 04/25 | 390 | 395 | 386 | 390 | -0.51% | 11,600 | 17億5823万 | -2.5% | 50.24 | 1.73 |
| 04/24 | 393 | 396 | 388 | 392 | +0.51% | 10,400 | 17億6725万 | -2.49% | 50.49 | 1.74 |
| 04/23 | 396 | 399 | 390 | 390 | -0.51% | 6,700 | 17億5823万 | -3.47% | 50.24 | 1.73 |
| 04/22 | 385 | 395 | 383 | 392 | +2.62% | 9,100 | 17億6725万 | -3.45% | 50.49 | 1.74 |
| 04/19 | 393 | 403 | 381 | 382 | -3.78% | 42,100 | 17億2217万 | -6.14% | 49.2 | 1.7 |
| 04/18 | 392 | 400 | 389 | 397 | -0.25% | 20,300 | 17億8979万 | -2.7% | 51.14 | 1.76 |
| 04/17 | 397 | 403 | 392 | 398 | +0.51% | 22,200 | 17億9430万 | -2.69% | 51.27 | 1.77 |
| 04/16 | 389 | 397 | 383 | 396 | +1.54% | 32,400 | 17億8528万 | -3.65% | 51.01 | 1.76 |
| 04/15 | 388 | 390 | 384 | 390 | 0% | 16,900 | 17億5823万 | -5.34% | 50.24 | 1.73 |
| 04/12 | 389 | 397 | 389 | 390 | +0.26% | 22,800 | 17億5823万 | -5.8% | 50.24 | 1.73 |
| 04/11 | 391 | 395 | 389 | 389 | -2.02% | 22,400 | 17億5372万 | -6.49% | 50.11 | 1.73 |
| 04/10 | 399 | 402 | 396 | 397 | +0.51% | 22,900 | 17億8979万 | -5.25% | 51.14 | 1.76 |
| 04/09 | 396 | 402 | 395 | 395 | -0.75% | 12,500 | 17億8077万 | -6.4% | 50.88 | 1.76 |
| 04/08 | 391 | 398 | 391 | 398 | +1.79% | 24,700 | 17億9430万 | -6.35% | 51.27 | 1.77 |
| 04/05 | 390 | 392 | 378 | 391 | +0.26% | 69,300 | 17億6274万 | -8.64% | 50.36 | 1.74 |
| 04/04 | 398 | 398 | 383 | 390 | -1.76% | 51,700 | 17億5823万 | -9.93% | 50.24 | 1.73 |
| 04/03 | 395 | 401 | 390 | 397 | -0.25% | 41,700 | 17億8979万 | -9.15% | 51.14 | 1.76 |
| 04/02 | 418 | 419 | 396 | 398 | -4.78% | 106,800 | 17億9430万 | -10.36% | 51.27 | 1.77 |
| 04/01 | 422 | 430 | 417 | 418 | +0.72% | 34,000 | 18億8446万 | -7.11% | 53.84 | 1.86 |
| 03/29 | 410 | 419 | 410 | 415 | +1.72% | 21,000 | 18億7094万 | -8.79% | - | 1.84 |
| 03/28 | 415 | 419 | 408 | 408 | +0.25% | 43,600 | 18億3938万 | -11.11% | - | 1.81 |
| 03/27 | 415 | 419 | 407 | 407 | -0.73% | 43,700 | 18億3487万 | -12.47% | - | 1.81 |
| 03/26 | 428 | 428 | 410 | 410 | -4.21% | 74,900 | 18億4840万 | -12.39% | - | 1.82 |
| 03/25 | 445 | 445 | 428 | 428 | -2.95% | 50,700 | 19億2955万 | -9.13% | - | 1.9 |
| 03/22 | 440 | 447 | 428 | 441 | +0.23% | 65,000 | 19億8816万 | -6.96% | - | 1.96 |
| 03/21 | 448 | 454 | 430 | 440 | -0.68% | 119,700 | 19億8365万 | -7.56% | - | 1.96 |
| 03/19 | 428 | 447 | 421 | 443 | +2.07% | 152,000 | 19億9717万 | -7.71% | - | 1.97 |
| 03/18 | 429 | 458 | 416 | 434 | +1.88% | 376,400 | 19億5660万 | -9.58% | - | 1.93 |
| 03/15 | 414 | 496 | 407 | 426 | +2.4% | 1,632,300 | 19億2053万 | -10.69% | - | 1.89 |
| 03/14 | 418 | 422 | 414 | 416 | -0.72% | 42,800 | 18億7545万 | -12.24% | - | 1.85 |
| 03/13 | 431 | 431 | 413 | 419 | -2.1% | 62,900 | 18億8897万 | -11.23% | - | 1.86 |
| 03/12 | 408 | 432 | 408 | 428 | +1.66% | 90,000 | 19億2955万 | -9.13% | - | 1.9 |
| 03/11 | 443 | 443 | 421 | 421 | -5.39% | 121,000 | 18億9799万 | -10.04% | - | 1.87 |
| 03/08 | 451 | 461 | 444 | 445 | -1.11% | 84,600 | 20億619万 | -4.51% | - | 1.98 |
| 03/07 | 468 | 475 | 443 | 450 | -2.17% | 173,000 | 20億2873万 | -3.02% | - | 2 |
| 03/06 | 458 | 479 | 452 | 460 | -1.29% | 145,200 | 20億7381万 | -0.22% | - | 2.04 |
| 03/05 | 471 | 480 | 451 | 466 | -1.27% | 202,000 | 21億86万 | +1.97% | - | 2.07 |
| 03/04 | 471 | 485 | 462 | 472 | -2.28% | 300,900 | 21億2791万 | +4.19% | - | 2.1 |
| 03/01 | 498 | 510 | 482 | 483 | -3.59% | 205,500 | 21億7750万 | +7.57% | - | 2.15 |
| 02/29 | 506 | 517 | 497 | 501 | -1.57% | 183,600 | 22億5865万 | +12.84% | - | 2.23 |
| 02/28 | 538 | 556 | 508 | 509 | -9.11% | 417,500 | 22億9472万 | +16.21% | - | 2.26 |
| 02/27 | 546 | 580 | 530 | 560 | +3.51% | 692,700 | 25億2464万 | +29.63% | - | 2.49 |
| 02/26 | 594 | 627 | 539 | 541 | -4.08% | 1,247,900 | 24億3899万 | +27.9% | - | 2.4 |
| 02/22 | 521 | 601 | 515 | 564 | +12.57% | 2,074,600 | 25億4268万 | +35.9% | - | 2.51 |
| 02/21 | 554 | 644 | 498 | 501 | -10.85% | 2,206,100 | 22億5765万 | +23.1% | - | 2.23 |
| 02/20 | 497 | 562 | 476 | 562 | +16.6% | 1,167,900 | 25億3254万 | +40.15% | - | 2.5 |
| 02/19 | 505 | 519 | 482 | 482 | -1.83% | 251,000 | 21億7203万 | +22.65% | - | 2.14 |
| 02/16 | 486 | 519 | 469 | 491 | +1.03% | 372,400 | 22億1259万 | +26.87% | - | 2.18 |
| 02/15 | 520 | 523 | 480 | 486 | -3.95% | 482,900 | 21億9006万 | +27.23% | - | 2.16 |
| 02/14 | 518 | 576 | 467 | 506 | -3.25% | 2,016,400 | 22億8018万 | +34.22% | - | 2.25 |
| 02/13 | 523 | 523 | 480 | 523 | +18.06% | 1,328,600 | 23億5679万 | +40.97% | - | 2.32 |
| 02/09 | 371 | 443 | 369 | 443 | +22.04% | 645,000 | 19億9629万 | +21.7% | - | 1.97 |
| 02/08 | 366 | 366 | 355 | 363 | +1.4% | 15,500 | 16億3578万 | +0.55% | - | 1.61 |
| 02/07 | 375 | 375 | 358 | 358 | -4.02% | 53,900 | 16億1325万 | -0.83% | - | 1.59 |
| 02/06 | 379 | 379 | 370 | 373 | -0.53% | 26,900 | 16億8084万 | +3.61% | - | 1.66 |
| 02/05 | 377 | 377 | 368 | 375 | 0% | 7,800 | 16億8986万 | +4.46% | - | 1.67 |
| 02/02 | 372 | 378 | 369 | 375 | +0.54% | 23,200 | 16億8986万 | +5.04% | - | 1.67 |
| 02/01 | 378 | 382 | 367 | 373 | -0.8% | 23,600 | 16億8084万 | +4.78% | - | 1.66 |
| 01/31 | 373 | 378 | 372 | 376 | +0.8% | 5,500 | 16億9436万 | +5.92% | - | 1.67 |
| 01/30 | 371 | 379 | 365 | 373 | +0.27% | 27,600 | 16億8084万 | +5.67% | - | 1.66 |
| 01/29 | 369 | 374 | 365 | 372 | +1.09% | 12,600 | 16億7634万 | +5.38% | - | 1.65 |
| 01/26 | 363 | 370 | 360 | 368 | +1.38% | 20,300 | 16億5831万 | +4.55% | - | 1.64 |
| 01/25 | 359 | 380 | 353 | 363 | +1.11% | 47,100 | 16億3578万 | +2.83% | - | 1.61 |
| 01/24 | 361 | 361 | 355 | 359 | +1.7% | 7,400 | 16億1776万 | +1.41% | - | 1.6 |
| 01/23 | 355 | 362 | 353 | 353 | +0.28% | 29,800 | 15億9072万 | -0.56% | - | 1.57 |
| 01/22 | 350 | 356 | 346 | 352 | +1.73% | 29,100 | 15億8322万 | -1.4% | - | 1.56 |
| 01/19 | 349 | 352 | 345 | 346 | -0.86% | 15,300 | 15億5623万 | -3.62% | - | 1.53 |
| 01/18 | 349 | 354 | 349 | 349 | -1.13% | 7,200 | 15億6973万 | -3.32% | - | 1.55 |
| 01/17 | 347 | 355 | 345 | 353 | +0.28% | 21,600 | 15億8772万 | -2.75% | - | 1.57 |
| 01/16 | 351 | 354 | 347 | 352 | +0.28% | 10,500 | 15億8322万 | -3.56% | - | 1.56 |
| 01/15 | 353 | 358 | 343 | 351 | -0.28% | 37,500 | 15億7872万 | -4.36% | - | 1.56 |
| 01/12 | 359 | 359 | 345 | 352 | -1.95% | 23,300 | 15億8322万 | -4.86% | - | 1.56 |
| 01/11 | 355 | 359 | 349 | 359 | +1.41% | 20,300 | 16億1471万 | -3.75% | - | 1.59 |
| 01/10 | 357 | 364 | 352 | 354 | -0.84% | 22,300 | 15億9222万 | -5.6% | - | 1.57 |
| 01/09 | 365 | 365 | 354 | 357 | -1.11% | 20,700 | 16億571万 | -5.31% | - | 1.58 |
| 01/05 | 355 | 374 | 348 | 361 | +0.56% | 53,900 | 16億2370万 | -4.75% | - | 1.6 |
| 01/04 | 347 | 359 | 346 | 359 | +1.7% | 25,900 | 16億1471万 | -5.77% | - | 1.59 |
| 2023 | ||||||||||
| 12/29 | 348 | 360 | 345 | 353 | +1.44% | 43,900 | 15億8772万 | -8.07% | - | 2.03 |
| 12/28 | 336 | 358 | 333 | 348 | +3.88% | 67,000 | 15億6523万 | -9.84% | - | 2 |
| 12/27 | 337 | 343 | 335 | 335 | -1.18% | 56,300 | 15億676万 | -13.88% | - | 1.93 |
| 12/26 | 340 | 348 | 336 | 339 | +0.89% | 51,700 | 15億2475万 | -13.3% | - | 1.95 |
| 12/25 | 344 | 346 | 335 | 336 | -2.33% | 60,200 | 15億1126万 | -14.72% | - | 1.93 |
| 12/22 | 345 | 350 | 344 | 344 | -0.29% | 33,000 | 15億4724万 | -13.13% | - | 1.98 |
| 12/21 | 354 | 356 | 345 | 345 | -2.54% | 43,500 | 15億5053万 | -13.32% | - | 1.98 |
| 12/20 | 365 | 374 | 354 | 354 | -4.32% | 59,100 | 15億9098万 | -11.28% | - | 2.03 |
| 12/19 | 375 | 380 | 367 | 370 | -1.6% | 36,900 | 16億6289万 | -7.73% | - | 2.13 |
| 12/18 | 382 | 389 | 375 | 376 | -3.59% | 33,200 | 16億8985万 | -6.23% | - | 2.16 |
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 | |
| 2022年 3月期 | 2,170 12/29 | 801 3/14 | 4,836,700 12/29 | 93億2232万 | 35億1703万 | +23.04% 4/5 | -16.18% 2/8 |
| 2023年 3月期 | 1,190 4/5 | 444 12/29 | 136,100 3/24 | 52億2505万 | 19億6660万 | +10.34% 8/8 | -19.25% 6/20 |
| 2024年 3月期 | 644 2/21 | 333 12/28 | 2,515,900 9/7 | 29億205万 | 14億9776万 | +41.02% 2/13 | -14.62% 12/25 |
| 最新 | 400 2024/5/17 | 30,200 | 18億332万 | +0.25% 399 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -70%（0.3倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/05/17 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
333円（2023/12/28） - 20%（1.2倍）
400円（5/17）