株価チャート
株価
5/17
- 前日 (5/16)
- 1,182
- 始値
- 1,182
- 高値
- 1,229
- 安値
- 1,182
- 終値 +3.21%
- 1,220
- 出来高 -22.81%
- 49,400
乖離率
- 株価（5日）
移動平均値 - +0.83%
1,210 - 株価（25日）
移動平均値 - +3.04%
1,184 - 出来高（5日）
移動平均値 - -27.9%
68,520
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 | 1,182 | 1,229 | 1,182 | 1,220 | +3.21% | 49,400 | 217億6444万 | +3.04% | 28.44 | 4.03 |
| 05/16 | 1,212 | 1,229 | 1,178 | 1,182 | -2.56% | 64,000 | 210億8653万 | -0.08% | 27.55 | 3.91 |
| 05/15 | 1,221 | 1,254 | 1,203 | 1,213 | -0.66% | 113,300 | 216億3956万 | +2.54% | 28.28 | 4.01 |
| 05/14 | 1,219 | 1,230 | 1,212 | 1,221 | +0.49% | 68,700 | 217億8228万 | +3.3% | 28.46 | 4.04 |
| 05/13 | 1,200 | 1,219 | 1,197 | 1,215 | +1.25% | 47,200 | 216億7524万 | +2.88% | 28.32 | 4.02 |
| 05/10 | 1,220 | 1,230 | 1,200 | 1,200 | -0.83% | 42,100 | 214億765万 | +1.69% | 27.97 | 3.97 |
| 05/09 | 1,214 | 1,229 | 1,205 | 1,210 | -0.17% | 52,500 | 215億8604万 | +2.54% | 28.21 | 4 |
| 05/08 | 1,228 | 1,235 | 1,212 | 1,212 | -1.14% | 51,600 | 216億2172万 | +2.45% | 28.25 | 4.01 |
| 05/07 | 1,225 | 1,229 | 1,213 | 1,226 | +1.07% | 58,000 | 218億7148万 | +3.2% | 28.58 | 4.05 |
| 05/02 | 1,206 | 1,221 | 1,204 | 1,213 | +0.17% | 52,200 | 216億3956万 | +1.85% | 28.28 | 4.01 |
| 05/01 | 1,201 | 1,225 | 1,190 | 1,211 | +0.75% | 49,500 | 216億388万 | +1.25% | 28.23 | 4 |
| 04/30 | 1,219 | 1,226 | 1,196 | 1,202 | -0.25% | 60,200 | 214億4333万 | 0% | 28.02 | 3.97 |
| 04/26 | 1,180 | 1,207 | 1,169 | 1,205 | +2.47% | 77,600 | 214億9685万 | -0.17% | 28.09 | 3.98 |
| 04/25 | 1,172 | 1,184 | 1,164 | 1,176 | +0.51% | 63,500 | 209億7949万 | -3.13% | 27.41 | 3.89 |
| 04/24 | 1,184 | 1,187 | 1,169 | 1,170 | -0.51% | 58,800 | 208億7246万 | -4.26% | 27.27 | 3.87 |
| 04/23 | 1,180 | 1,186 | 1,170 | 1,176 | +0.09% | 48,900 | 209億7949万 | -4.47% | 27.41 | 3.89 |
| 04/22 | 1,152 | 1,175 | 1,152 | 1,175 | +2.62% | 59,500 | 209億6165万 | -5.17% | 27.39 | 3.88 |
| 04/19 | 1,166 | 1,178 | 1,136 | 1,145 | -1.89% | 110,300 | 204億2646万 | -8.18% | 26.69 | 3.79 |
| 04/18 | 1,157 | 1,182 | 1,157 | 1,167 | +2.01% | 73,800 | 208億1894万 | -7.16% | 27.2 | 3.86 |
| 04/17 | 1,124 | 1,158 | 1,119 | 1,144 | +1.96% | 121,800 | 204億862万 | -9.64% | 26.67 | 3.78 |
| 04/16 | 1,132 | 1,144 | 1,120 | 1,122 | -1.75% | 94,200 | 200億1615万 | -12.07% | 26.16 | 3.71 |
| 04/15 | 1,120 | 1,147 | 1,119 | 1,142 | +0.53% | 78,000 | 203億7294万 | -11.13% | 26.62 | 3.78 |
| 04/12 | 1,155 | 1,167 | 1,130 | 1,136 | -1.65% | 117,300 | 202億6591万 | -12.21% | 26.48 | 3.76 |
| 04/11 | 1,144 | 1,161 | 1,135 | 1,155 | -0.43% | 97,300 | 206億486万 | -11.36% | 26.92 | 3.82 |
| 04/10 | 1,189 | 1,203 | 1,157 | 1,160 | -2.44% | 164,200 | 206億9406万 | -11.65% | 27.04 | 3.84 |
| 04/09 | 1,190 | 1,194 | 1,168 | 1,189 | +0.25% | 101,400 | 212億1141万 | -9.92% | 27.72 | 3.93 |
| 04/08 | 1,189 | 1,191 | 1,170 | 1,186 | -0.59% | 103,500 | 211億5789万 | -10.42% | 27.65 | 3.92 |
| 04/05 | 1,183 | 1,205 | 1,180 | 1,193 | -0.42% | 81,000 | 212億8277万 | -10.23% | 27.81 | 3.94 |
| 04/04 | 1,201 | 1,206 | 1,184 | 1,198 | +0.34% | 111,800 | 213億7197万 | -10.19% | 27.93 | 3.96 |
| 04/03 | 1,186 | 1,214 | 1,171 | 1,194 | -0.08% | 234,100 | 213億61万 | -10.83% | 27.83 | 3.95 |
| 04/02 | 1,270 | 1,276 | 1,193 | 1,195 | -6.71% | 364,000 | 213億1845万 | -11.09% | 27.86 | 3.95 |
| 04/01 | 1,333 | 1,334 | 1,281 | 1,281 | -3.9% | 205,500 | 228億5266万 | -5.04% | 29.86 | 4.24 |
| 03/29 | 1,315 | 1,343 | 1,312 | 1,333 | +1.37% | 71,600 | 237億8033万 | -1.33% | 31.07 | 4.41 |
| 03/28 | 1,314 | 1,329 | 1,309 | 1,315 | -1.5% | 116,400 | 234億5921万 | -2.74% | 30.65 | 4.35 |
| 03/27 | 1,354 | 1,366 | 1,335 | 1,335 | -1.4% | 115,000 | 238億1601万 | -1.48% | 31.12 | 4.41 |
| 03/26 | 1,336 | 1,392 | 1,332 | 1,354 | +1.04% | 285,600 | 241億5496万 | -0.29% | 31.56 | 4.48 |
| 03/25 | 1,362 | 1,362 | 1,340 | 1,340 | -2.47% | 120,200 | 239億521万 | -1.33% | 31.24 | 4.43 |
| 03/22 | 1,388 | 1,388 | 1,366 | 1,374 | -0.58% | 90,100 | 245億1176万 | +1.33% | 32.03 | 4.54 |
| 03/21 | 1,390 | 1,399 | 1,369 | 1,382 | -0.14% | 102,900 | 246億5447万 | +2.14% | 32.22 | 4.57 |
| 03/19 | 1,355 | 1,384 | 1,334 | 1,384 | +1.17% | 152,100 | 246億9015万 | +2.44% | 32.26 | 4.58 |
| 03/18 | 1,377 | 1,394 | 1,366 | 1,368 | -0.65% | 68,200 | 244億472万 | +1.33% | 31.89 | 4.52 |
| 03/15 | 1,394 | 1,407 | 1,370 | 1,377 | -2.55% | 91,100 | 245億6528万 | +2.15% | 32.1 | 4.55 |
| 03/14 | 1,371 | 1,415 | 1,360 | 1,413 | +1.8% | 108,000 | 252億751万 | +4.98% | 32.94 | 4.67 |
| 03/13 | 1,410 | 1,437 | 1,383 | 1,388 | +0.14% | 156,700 | 247億6151万 | +3.5% | 32.36 | 4.59 |
| 03/12 | 1,368 | 1,393 | 1,327 | 1,386 | +2.36% | 167,200 | 247億2583万 | +3.74% | 32.31 | 4.58 |
| 03/11 | 1,370 | 1,395 | 1,336 | 1,354 | -0.66% | 149,300 | 241億5496万 | +0.67% | 31.56 | 4.48 |
| 03/08 | 1,356 | 1,378 | 1,352 | 1,363 | +0.15% | 98,900 | 243億1552万 | +0.74% | 31.77 | 4.51 |
| 03/07 | 1,390 | 1,390 | 1,348 | 1,361 | -2.37% | 128,300 | 242億7984万 | -0.07% | 31.73 | 4.5 |
| 03/06 | 1,348 | 1,409 | 1,331 | 1,394 | +4.58% | 219,400 | 248億6855万 | +1.68% | 32.5 | 4.61 |
| 03/05 | 1,298 | 1,339 | 1,285 | 1,333 | +2.46% | 151,800 | 237億8033万 | -3.27% | 31.07 | 4.41 |
| 03/04 | 1,321 | 1,345 | 1,301 | 1,301 | 0% | 157,900 | 232億946万 | -6.2% | 30.33 | 4.3 |
| 03/01 | 1,320 | 1,328 | 1,289 | 1,301 | -1.36% | 195,000 | 232億946万 | -6.94% | 30.33 | 4.3 |
| 02/29 | 1,334 | 1,339 | 1,317 | 1,319 | -1.12% | 102,100 | 235億3057万 | -6.39% | 30.75 | 4.36 |
| 02/28 | 1,340 | 1,353 | 1,330 | 1,334 | +1.29% | 81,900 | 237億9817万 | -6.06% | 31.1 | 4.41 |
| 02/27 | 1,325 | 1,329 | 1,310 | 1,317 | -0.83% | 95,300 | 234億9489万 | -7.9% | 30.7 | 4.35 |
| 02/26 | 1,322 | 1,341 | 1,310 | 1,328 | -0.15% | 130,200 | 236億9113万 | -7.78% | 30.96 | 4.39 |
| 02/22 | 1,357 | 1,360 | 1,330 | 1,330 | -1.12% | 122,400 | 237億2681万 | -8.21% | 31 | 4.4 |
| 02/21 | 1,380 | 1,380 | 1,338 | 1,345 | -3.58% | 130,600 | 239億9440万 | -7.75% | 31.35 | 4.45 |
| 02/20 | 1,420 | 1,426 | 1,381 | 1,395 | -1.83% | 139,400 | 248億8639万 | -4.97% | 32.52 | 4.61 |
| 02/19 | 1,337 | 1,432 | 1,330 | 1,421 | +6.12% | 194,300 | 253億5022万 | -3.73% | 33.13 | 4.7 |
| 02/16 | 1,318 | 1,345 | 1,303 | 1,339 | +2.76% | 184,600 | 238億8737万 | -9.65% | 31.21 | 4.43 |
| 02/15 | 1,288 | 1,313 | 1,288 | 1,303 | +1.4% | 145,800 | 232億4514万 | -12.73% | 30.37 | 4.31 |
| 02/14 | 1,301 | 1,305 | 1,280 | 1,285 | -3.24% | 143,200 | 229億2402万 | -14.56% | 29.96 | 4.25 |
| 02/13 | 1,392 | 1,402 | 1,328 | 1,328 | -2.5% | 219,700 | 236億9113万 | -12.4% | 30.96 | 4.39 |
| 02/09 | 1,349 | 1,411 | 1,342 | 1,362 | +2.18% | 334,100 | 242億9768万 | -10.57% | 31.75 | 4.5 |
| 02/08 | 1,329 | 1,340 | 1,289 | 1,333 | +0.91% | 203,700 | 237億8033万 | -12.88% | 31.07 | 4.41 |
| 02/07 | 1,271 | 1,330 | 1,252 | 1,321 | +3.36% | 468,400 | 235億6625万 | -14.05% | 30.79 | 4.37 |
| 02/06 | 1,300 | 1,323 | 1,278 | 1,278 | +0.16% | 672,500 | 227億9914万 | -17.23% | 29.79 | 4.23 |
| 02/05 | 1,271 | 1,318 | 1,238 | 1,276 | -20.3% | 1,347,200 | 227億6346万 | -17.84% | 29.75 | 4.22 |
| 02/02 | 1,593 | 1,615 | 1,578 | 1,601 | +2.5% | 210,700 | 285億6137万 | +2.63% | 37.32 | 5.29 |
| 02/01 | 1,580 | 1,585 | 1,561 | 1,562 | -1.88% | 74,000 | 278億6562万 | +0.64% | 36.41 | 5.16 |
| 01/31 | 1,566 | 1,595 | 1,559 | 1,592 | +0.95% | 66,800 | 284億81万 | +2.84% | 37.11 | 5.26 |
| 01/30 | 1,571 | 1,599 | 1,557 | 1,577 | +0.13% | 68,500 | 281億3322万 | +2.2% | 36.76 | 5.21 |
| 01/29 | 1,573 | 1,584 | 1,557 | 1,575 | +1.29% | 41,300 | 280億9754万 | +2.27% | 36.72 | 5.21 |
| 01/26 | 1,556 | 1,575 | 1,546 | 1,555 | -0.83% | 54,900 | 277億4074万 | +1.11% | 36.25 | 5.14 |
| 01/25 | 1,575 | 1,589 | 1,548 | 1,568 | -0.76% | 63,000 | 279億7266万 | +2.15% | 36.55 | 5.18 |
| 01/24 | 1,592 | 1,608 | 1,569 | 1,580 | -0.63% | 49,900 | 281億8674万 | +3.07% | 36.83 | 5.22 |
| 01/23 | 1,600 | 1,603 | 1,579 | 1,590 | -0.06% | 58,900 | 283億6513万 | +4.06% | 37.07 | 5.26 |
| 01/22 | 1,575 | 1,603 | 1,563 | 1,591 | +2.18% | 86,000 | 283億8297万 | +4.4% | 37.09 | 5.26 |
| 01/19 | 1,563 | 1,580 | 1,553 | 1,557 | +0.13% | 52,100 | 277億7642万 | +2.43% | 36.3 | 5.15 |
| 01/18 | 1,552 | 1,571 | 1,546 | 1,555 | -0.58% | 54,100 | 277億4074万 | +2.37% | 36.25 | 5.14 |
| 01/17 | 1,600 | 1,603 | 1,564 | 1,564 | -1.08% | 80,900 | 279億130万 | +3.1% | 36.46 | 5.17 |
| 01/16 | 1,582 | 1,607 | 1,580 | 1,581 | -1.19% | 59,800 | 282億458万 | +4.36% | 36.86 | 5.23 |
| 01/15 | 1,580 | 1,605 | 1,567 | 1,600 | +1.07% | 71,900 | 285億4353万 | +5.68% | 37.3 | 5.29 |
| 01/12 | 1,606 | 1,614 | 1,553 | 1,583 | -1.74% | 127,400 | 282億4026万 | +4.7% | 36.9 | 5.23 |
| 01/11 | 1,598 | 1,615 | 1,572 | 1,611 | +2.22% | 171,200 | 287億3977万 | +6.55% | 37.55 | 5.33 |
| 01/10 | 1,573 | 1,582 | 1,556 | 1,576 | 0% | 61,400 | 281億1538万 | +4.37% | 36.74 | 5.21 |
| 01/09 | 1,530 | 1,576 | 1,530 | 1,576 | +4.03% | 91,300 | 281億1538万 | +4.44% | 36.74 | 5.21 |
| 01/05 | 1,539 | 1,540 | 1,508 | 1,515 | -0.79% | 53,100 | 270億2716万 | +0.4% | 35.32 | 5.01 |
| 01/04 | 1,510 | 1,536 | 1,480 | 1,527 | +0.59% | 87,600 | 272億4123万 | +1.19% | 35.6 | 5.05 |
| 2023 | ||||||||||
| 12/29 | 1,480 | 1,524 | 1,474 | 1,518 | +1.13% | 92,000 | 270億8067万 | +0.53% | 35.39 | 5.07 |
| 12/28 | 1,498 | 1,512 | 1,477 | 1,501 | +0.33% | 97,100 | 267億7740万 | -0.6% | 34.99 | 5.02 |
| 12/27 | 1,441 | 1,499 | 1,441 | 1,496 | +3.03% | 118,400 | 266億8820万 | -0.93% | 34.87 | 5 |
| 12/26 | 1,405 | 1,456 | 1,405 | 1,452 | +2.98% | 159,800 | 259億325万 | -3.97% | 33.85 | 4.85 |
| 12/25 | 1,455 | 1,470 | 1,410 | 1,410 | -2.96% | 135,400 | 251億5399万 | -6.87% | 32.87 | 4.71 |
| 12/22 | 1,470 | 1,487 | 1,446 | 1,453 | -0.48% | 118,000 | 259億2109万 | -4.28% | 33.87 | 4.86 |
| 12/21 | 1,482 | 1,487 | 1,460 | 1,460 | -2.6% | 82,700 | 260億4597万 | -3.88% | 34.03 | 4.88 |
| 12/20 | 1,533 | 1,538 | 1,499 | 1,499 | -1.45% | 87,100 | 267億4172万 | -1.25% | 34.94 | 5.01 |
| 12/19 | 1,510 | 1,523 | 1,497 | 1,521 | +1.2% | 74,600 | 271億3419万 | +0.4% | 35.46 | 5.08 |
| 12/18 | 1,479 | 1,503 | 1,475 | 1,503 | +0.54% | 78,600 | 268億1308万 | -0.53% | 35.04 | 5.02 |
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 | |
| 2015年 3月期 | 726 1,451 3/27 | 315 630 2/6 | 3,508,800 1,754,400 3/26 | - | - | +46.57% 3/26 | -5.12% 5/7 |
| 2016年 3月期 | 612 1,224 4/13 | 285 570 1/21 | 590,800 295,400 4/2 | 113億5572万 | 52億8820万 | +11.84% 10/23 | -23.04% 8/24 |
| 2017年 3月期 | 764 1,528 2/3 | 315 629 6/27 | 1,108,000 554,000 2/3 | 141億7610万 | 58億3558万 | +30.92% 8/8 | -16.67% 11/9 |
| 2018年 3月期 | 1,277 2,554 2/2 | 520 1,040 4/12 | 450,800 225,400 2/6 | 237億3165万 | 96億4865万 | +21.54% 4/9 | -8.2% 2/14 |
| 2019年 3月期 | 2,018 4,035 8/1 | 1,108 12/25 | 511,000 10/30 | 374億9303万 | 197億5044万 | +18.08% 3/27 | -23.86% 10/29 |
| 2020年 3月期 | 7,680 2/26 | 1,739 4/10 | 807,100 10/31 | 1369億6366万 | 309億9821万 | +36.78% 8/13 | -29.34% 3/23 |
| 2021年 3月期 | 19,550 1/22 | 4,945 4/6 | 752,400 5/19 | 3487億3896万 | 881億8819万 | +32.28% 5/25 | -20.36% 2/24 |
| 2022年 3月期 | 16,990 4/16 | 3,350 3/15 | 652,400 2/15 | 3030億7288万 | 597億6302万 | +22.7% 9/10 | -23.78% 2/21 |
| 2023年 3月期 | 5,160 4/5 | 1,674 12/8 | 10,596,100 6/9 | 920億5290万 | 298億6367万 | +17.95% 3/7 | -47.68% 6/20 6/16 |
| 2024年 3月期 | 2,467 9/13 | 1,238 2/5 | 2,255,800 8/2 | 440億1056万 | 220億8556万 | +22.55% 8/23 | -31.19% 10/16 |
| 最新 | 1,220 2024/5/17 | 49,400 | 217億6444万 | +3.04% 1,184 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 62%（1.62倍）
- 2017/12/29 vs 2016/12/30
- 89%（1.89倍）
- 2018/12/28 vs 2017/12/29
- 13%（1.13倍）
- 2019/12/30 vs 2018/12/28
- 305%（4.05倍）
- 2020/12/30 vs 2019/12/30
- 239%（3.39倍）
- 2021/12/30 vs 2020/12/30
- -58%（0.42倍）
- 2022/12/30 vs 2021/12/30
- -74%（0.26倍）
- 2023/12/29 vs 2022/12/30
- -16%（0.84倍）
- 2024/05/17 vs 2023/12/29
- -20%（0.8倍）
- 過去安値
285円（2016/01/21） - 328%（4.28倍）
1,220円（5/17）