株価チャート
株価
5/17
- 前日 (5/16)
- 1,370
- 始値
- 1,360
- 高値
- 1,438
- 安値
- 1,357
- 終値 +4.74%
- 1,435
- 出来高 +83%
- 81,800
乖離率
- 株価（5日）
移動平均値 - +4.44%
1,374 - 株価（25日）
移動平均値 - +6.06%
1,353 - 出来高（5日）
移動平均値 - +68.17%
48,640
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 | 1,360 | 1,438 | 1,357 | 1,435 | +4.74% | 81,800 | 83億2174万 | +6.06% | 50.43 | 6.61 |
| 05/16 | 1,369 | 1,375 | 1,335 | 1,370 | +0.66% | 44,700 | 79億4479万 | +1.56% | 48.15 | 6.31 |
| 05/15 | 1,395 | 1,395 | 1,358 | 1,361 | -0.73% | 45,100 | 78億9260万 | +1.04% | 47.83 | 6.27 |
| 05/14 | 1,332 | 1,381 | 1,331 | 1,371 | +2.93% | 36,500 | 79億5059万 | +1.93% | 48.19 | 6.32 |
| 05/13 | 1,330 | 1,335 | 1,305 | 1,332 | -0.22% | 35,100 | 77億2443万 | -0.97% | 46.81 | 6.14 |
| 05/10 | 1,385 | 1,400 | 1,321 | 1,335 | -3.19% | 72,800 | 77億4182万 | -0.82% | 46.92 | 6.15 |
| 05/09 | 1,402 | 1,402 | 1,352 | 1,379 | -1.36% | 72,600 | 79億9698万 | +2.22% | 48.47 | 6.35 |
| 05/08 | 1,384 | 1,432 | 1,380 | 1,398 | +1.3% | 77,300 | 81億717万 | +3.48% | 49.13 | 6.44 |
| 05/07 | 1,335 | 1,381 | 1,326 | 1,380 | +5.02% | 63,600 | 80億278万 | +2% | 48.5 | 6.36 |
| 05/02 | 1,305 | 1,331 | 1,305 | 1,314 | +0.61% | 38,300 | 76億2004万 | -3.1% | 46.18 | 6.05 |
| 05/01 | 1,328 | 1,329 | 1,279 | 1,306 | -2.03% | 71,100 | 75億7365万 | -4.18% | 45.9 | 6.02 |
| 04/30 | 1,347 | 1,360 | 1,322 | 1,333 | -0.52% | 57,700 | 77億3022万 | -2.7% | 46.85 | 6.14 |
| 04/26 | 1,320 | 1,359 | 1,303 | 1,340 | +1.21% | 42,200 | 77億7082万 | -2.97% | 47.1 | 6.17 |
| 04/25 | 1,348 | 1,383 | 1,317 | 1,324 | -1.19% | 93,400 | 76億7803万 | -4.89% | 46.53 | 6.1 |
| 04/24 | 1,351 | 1,357 | 1,314 | 1,340 | -1.25% | 176,900 | 77億7082万 | -4.63% | 47.1 | 6.17 |
| 04/23 | 1,400 | 1,437 | 1,348 | 1,357 | -3.49% | 135,000 | 78億6940万 | -4.1% | 47.69 | 6.25 |
| 04/22 | 1,402 | 1,451 | 1,370 | 1,406 | +0.5% | 155,500 | 80億8804万 | -1.88% | 49.42 | 6.48 |
| 04/19 | 1,489 | 1,489 | 1,385 | 1,399 | -5.15% | 222,300 | 80億4777万 | -3.18% | 49.17 | 6.45 |
| 04/18 | 1,441 | 1,496 | 1,358 | 1,475 | +3.36% | 335,800 | 84億8496万 | +1.24% | 51.84 | 6.8 |
| 04/17 | 1,337 | 1,458 | 1,333 | 1,427 | +8.43% | 485,200 | 82億884万 | -2.59% | 50.15 | 6.58 |
| 04/16 | 1,262 | 1,340 | 1,245 | 1,316 | +3.05% | 132,800 | 75億7031万 | -10.9% | 46.25 | 6.06 |
| 04/15 | 1,230 | 1,281 | 1,230 | 1,277 | +2.98% | 66,600 | 73億4597万 | -14.52% | 44.88 | 5.88 |
| 04/12 | 1,285 | 1,285 | 1,240 | 1,240 | -3.35% | 119,500 | 71億3312万 | -18.1% | 43.58 | 5.71 |
| 04/11 | 1,286 | 1,299 | 1,270 | 1,283 | -2.88% | 129,200 | 73億8048万 | -16.69% | 45.09 | 5.91 |
| 04/10 | 1,365 | 1,377 | 1,311 | 1,321 | -1.93% | 133,100 | 75億9908万 | -15.32% | 46.43 | 6.09 |
| 04/09 | 1,323 | 1,364 | 1,320 | 1,347 | +2.51% | 225,400 | 77億4703万 | -14.48% | 47.34 | 6.21 |
| 04/08 | 1,300 | 1,326 | 1,294 | 1,314 | -0.15% | 110,200 | 75億5881万 | -17.57% | 46.18 | 6.05 |
| 04/05 | 1,353 | 1,373 | 1,312 | 1,316 | -3.94% | 132,100 | 75億7031万 | -18.46% | 46.25 | 6.06 |
| 04/04 | 1,373 | 1,392 | 1,341 | 1,370 | +1.63% | 102,000 | 78億8095万 | -16.21% | 48.15 | 6.31 |
| 04/03 | 1,383 | 1,387 | 1,340 | 1,348 | -4.19% | 186,000 | 77億5439万 | -18.5% | 47.38 | 6.21 |
| 04/02 | 1,430 | 1,465 | 1,402 | 1,407 | -1.61% | 92,100 | 80億9379万 | -16% | 49.45 | 6.48 |
| 04/01 | 1,452 | 1,478 | 1,420 | 1,430 | -1.11% | 91,200 | 82億2610万 | -15.68% | 50.26 | 6.59 |
| 03/29 | 1,427 | 1,453 | 1,417 | 1,446 | -0.48% | 99,500 | 83億1814万 | -15.64% | 50.82 | 6.66 |
| 03/28 | 1,499 | 1,499 | 1,451 | 1,453 | -2.55% | 158,700 | 83億5841万 | -16.3% | 51.07 | 6.7 |
| 03/27 | 1,500 | 1,532 | 1,479 | 1,491 | +0.88% | 124,200 | 85億7701万 | -15.33% | 52.4 | 6.87 |
| 03/26 | 1,586 | 1,586 | 1,455 | 1,478 | -8.88% | 374,800 | 85億222万 | -17.34% | 51.95 | 6.81 |
| 03/25 | 1,605 | 1,700 | 1,605 | 1,622 | -0.06% | 201,000 | 93億3059万 | -10.73% | 57.01 | 7.47 |
| 03/22 | 1,615 | 1,629 | 1,576 | 1,623 | -0.43% | 191,100 | 93億3634万 | -11.84% | 57.04 | 7.48 |
| 03/21 | 1,598 | 1,644 | 1,513 | 1,630 | +2.64% | 333,400 | 93億7465万 | -12.6% | 57.29 | 7.51 |
| 03/19 | 1,600 | 1,649 | 1,538 | 1,588 | -12.6% | 704,900 | 91億3309万 | -15.98% | 55.81 | 7.32 |
| 03/18 | 1,741 | 1,823 | 1,710 | 1,817 | +6.44% | 341,100 | 104億5015万 | -4.92% | 63.86 | 8.37 |
| 03/15 | 1,677 | 1,730 | 1,658 | 1,707 | +1.01% | 121,700 | 98億1750万 | -11.14% | 59.99 | 7.87 |
| 03/14 | 1,696 | 1,712 | 1,643 | 1,690 | -0.35% | 91,500 | 97億1973万 | -12.71% | 59.4 | 7.79 |
| 03/13 | 1,761 | 1,784 | 1,678 | 1,696 | -1.57% | 115,900 | 97億5424万 | -13.11% | 59.61 | 7.81 |
| 03/12 | 1,690 | 1,744 | 1,690 | 1,723 | -0.17% | 90,200 | 99億952万 | -12.45% | 60.56 | 7.94 |
| 03/11 | 1,755 | 1,761 | 1,696 | 1,726 | -3.84% | 169,400 | 99億2678万 | -13% | 60.66 | 7.95 |
| 03/08 | 1,885 | 1,892 | 1,790 | 1,795 | -4.77% | 219,400 | 103億2362万 | -10.25% | 63.09 | 8.27 |
| 03/07 | 1,771 | 1,894 | 1,757 | 1,885 | +6.62% | 301,100 | 108億4124万 | -6.13% | 66.25 | 8.69 |
| 03/06 | 1,689 | 1,780 | 1,670 | 1,768 | +3.33% | 207,100 | 101億6833万 | -11.95% | 62.14 | 8.15 |
| 03/05 | 1,810 | 1,810 | 1,700 | 1,711 | -5.52% | 227,000 | 98億4051万 | -14.88% | 60.13 | 7.88 |
| 03/04 | 1,811 | 1,886 | 1,807 | 1,811 | -0.49% | 140,300 | 104億1564万 | -10.17% | 63.65 | 8.34 |
| 03/01 | 1,892 | 1,897 | 1,805 | 1,820 | -1.73% | 102,900 | 104億6740万 | -9.86% | 63.97 | 8.39 |
| 02/29 | 1,842 | 1,871 | 1,777 | 1,852 | +0.49% | 179,900 | 106億5144万 | -8.09% | 65.09 | 8.53 |
| 02/28 | 1,855 | 1,933 | 1,823 | 1,843 | -0.54% | 259,500 | 105億9968万 | -8.13% | 64.77 | 8.49 |
| 02/27 | 1,945 | 1,945 | 1,836 | 1,853 | -4.73% | 268,600 | 106億5719万 | -7.21% | 65.13 | 8.54 |
| 02/26 | 1,879 | 1,992 | 1,825 | 1,945 | +3.29% | 267,900 | 111億8632万 | -2.21% | 68.36 | 8.96 |
| 02/22 | 2,000 | 2,018 | 1,805 | 1,883 | -5.19% | 511,600 | 108億2973万 | -4.66% | 66.18 | 8.68 |
| 02/21 | 2,047 | 2,068 | 1,966 | 1,986 | -5.07% | 304,600 | 114億1616万 | +1.02% | 69.8 | 9.15 |
| 02/20 | 2,160 | 2,164 | 2,075 | 2,092 | -3.28% | 208,300 | 120億2548万 | +7.17% | 73.53 | 9.64 |
| 02/19 | 2,180 | 2,214 | 2,092 | 2,163 | -1.5% | 210,600 | 124億3362万 | +11.73% | 76.02 | 9.97 |
| 02/16 | 2,248 | 2,255 | 2,150 | 2,196 | -0.63% | 259,200 | 126億2331万 | +14.67% | 77.18 | 10.12 |
| 02/15 | 2,297 | 2,297 | 2,208 | 2,210 | -0.67% | 231,900 | 127億379万 | +17.06% | 77.67 | 10.18 |
| 02/14 | 2,248 | 2,285 | 2,207 | 2,225 | -1.98% | 262,600 | 127億9001万 | +19.75% | 78.2 | 10.25 |
| 02/13 | 2,159 | 2,306 | 2,145 | 2,270 | +7.63% | 495,500 | 130億4869万 | +24.04% | 79.78 | 10.46 |
| 02/09 | 2,064 | 2,124 | 2,051 | 2,109 | +2.08% | 161,700 | 121億2321万 | +17.04% | 74.12 | 9.72 |
| 02/08 | 2,120 | 2,150 | 2,066 | 2,066 | -0.67% | 253,600 | 118億7603万 | +15.87% | 72.61 | 9.52 |
| 02/07 | 2,111 | 2,192 | 2,040 | 2,080 | -1.05% | 329,900 | 119億5650万 | +17.98% | 73.1 | 9.58 |
| 02/06 | 2,058 | 2,126 | 2,005 | 2,102 | +0.91% | 259,900 | 120億8297万 | +20.8% | 73.88 | 9.69 |
| 02/05 | 2,154 | 2,166 | 2,049 | 2,083 | -1.65% | 287,100 | 119億7375万 | +21.53% | 73.21 | 9.6 |
| 02/02 | 2,134 | 2,227 | 2,020 | 2,118 | -0.75% | 684,000 | 121億7494万 | +25.4% | 74.44 | 9.76 |
| 02/01 | 1,985 | 2,160 | 1,967 | 2,134 | +7.51% | 626,300 | 122億6691万 | +28.48% | 75 | 9.83 |
| 01/31 | 1,895 | 2,007 | 1,880 | 1,985 | +4.75% | 417,500 | 114億1041万 | +22% | 69.76 | 9.07 |
| 01/30 | 1,849 | 1,908 | 1,815 | 1,895 | +4.41% | 327,200 | 108億9307万 | +18.29% | 66.6 | 8.66 |
| 01/29 | 1,863 | 1,875 | 1,788 | 1,815 | -2.16% | 279,100 | 104億3320万 | +14.66% | 63.79 | 8.29 |
| 01/26 | 1,862 | 1,957 | 1,838 | 1,855 | -1.54% | 610,400 | 106億6313万 | +18.3% | 65.2 | 8.47 |
| 01/25 | 1,770 | 1,909 | 1,702 | 1,884 | +9.15% | 929,000 | 108億2983万 | +21.55% | 66.22 | 8.6 |
| 01/24 | 1,631 | 1,739 | 1,620 | 1,726 | +5.89% | 299,400 | 99億2160万 | +12.96% | 60.66 | 7.88 |
| 01/23 | 1,650 | 1,655 | 1,592 | 1,630 | -0.12% | 197,200 | 93億6976万 | +7.95% | 57.29 | 7.44 |
| 01/22 | 1,645 | 1,675 | 1,604 | 1,632 | +0.12% | 179,400 | 93億6983万 | +9.02% | 57.36 | 7.44 |
| 01/19 | 1,621 | 1,660 | 1,585 | 1,630 | +0.8% | 212,800 | 93億5835万 | +9.99% | 57.29 | 7.44 |
| 01/18 | 1,624 | 1,707 | 1,607 | 1,617 | -1.22% | 314,200 | 92億8371万 | +10.3% | 56.83 | 7.38 |
| 01/17 | 1,661 | 1,706 | 1,619 | 1,637 | -0.55% | 358,500 | 93億9854万 | +12.82% | 57.53 | 7.47 |
| 01/16 | 1,740 | 1,769 | 1,632 | 1,646 | -3.01% | 413,800 | 94億5021万 | +14.78% | 57.85 | 7.51 |
| 01/15 | 1,635 | 1,718 | 1,600 | 1,697 | +4.56% | 349,800 | 97億4302万 | +19.59% | 59.64 | 7.74 |
| 01/12 | 1,519 | 1,626 | 1,500 | 1,623 | +6.78% | 241,900 | 93億1816万 | +15.76% | 57.04 | 7.4 |
| 01/11 | 1,468 | 1,535 | 1,450 | 1,520 | +3.47% | 202,300 | 87億2680万 | +9.27% | 53.42 | 6.93 |
| 01/10 | 1,513 | 1,524 | 1,462 | 1,469 | -4.55% | 260,900 | 84億3400万 | +6.3% | 51.63 | 6.7 |
| 01/09 | 1,550 | 1,582 | 1,458 | 1,539 | -0.77% | 368,400 | 88億3589万 | +11.85% | 54.09 | 7.02 |
| 01/05 | 1,622 | 1,649 | 1,544 | 1,551 | -4.96% | 406,900 | 89億479万 | +13.38% | 54.51 | 7.08 |
| 01/04 | 1,500 | 1,657 | 1,470 | 1,632 | +3.62% | 451,800 | 93億6983万 | +19.91% | 57.36 | 7.44 |
| 2023 | ||||||||||
| 12/29 | 1,510 | 1,600 | 1,469 | 1,575 | +4.3% | 422,400 | 90億4258万 | +16.58% | 55.35 | 7.18 |
| 12/28 | 1,445 | 1,510 | 1,399 | 1,510 | +4.14% | 312,900 | 86億6939万 | +12.35% | 53.07 | 6.89 |
| 12/27 | 1,480 | 1,516 | 1,430 | 1,450 | -0.48% | 369,600 | 83億2491万 | +8.21% | 50.96 | 6.61 |
| 12/26 | 1,407 | 1,529 | 1,392 | 1,457 | +3.11% | 639,100 | 83億6510万 | +8.57% | 51.21 | 6.65 |
| 12/25 | 1,379 | 1,416 | 1,311 | 1,413 | +9.53% | 493,700 | 81億1248万 | +5.37% | 49.66 | 6.45 |
| 12/22 | 1,361 | 1,375 | 1,272 | 1,290 | -5.29% | 257,900 | 74億630万 | -3.73% | 45.34 | 5.88 |
| 12/21 | 1,384 | 1,394 | 1,340 | 1,362 | -3.68% | 177,100 | 78億1968万 | +1.19% | 47.87 | 6.21 |
| 12/20 | 1,415 | 1,437 | 1,390 | 1,414 | -2.15% | 212,800 | 81億1822万 | +4.74% | 49.7 | 6.45 |
| 12/19 | 1,393 | 1,446 | 1,321 | 1,445 | +3.88% | 459,400 | 82億9621万 | +7.36% | 50.79 | 6.59 |
| 12/18 | 1,205 | 1,423 | 1,172 | 1,391 | +3.19% | 785,700 | 79億8617万 | +3.81% | 48.89 | 6.35 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 10月期 | 3,225 3/8 | 1,013 10/24 | 6,514,900 11/25 | +25.93% 12/29 | -27.9% 10/23 |
| 最新 | 1,435 2024/5/17 | 81,800 | +6.06% 1,353 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -22%（0.78倍）
- 2024/05/17 vs 2023/12/29
- -9%（0.91倍）
- 過去安値
1,013円（2023/10/24） - 42%（1.42倍）
1,435円（5/17）