株価チャート
株価
5/17
- 前日 (5/16)
- 602
- 始値
- 592
- 高値
- 652
- 安値
- 536
- 終値 -10.3%
- 540
- 出来高 +122.31%
- 283,000
乖離率
- 株価(5日)
移動平均値 - +1.69%
531 - 株価(25日)
移動平均値 - +5.26%
513 - 出来高(5日)
移動平均値 - +230.14%
85,720
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 | 592 | 652 | 536 | 540 | -10.3% | 283,000 | 16億2291万 | +5.26% | 33.77 | 26.25 |
05/16 | 539 | 602 | 527 | 602 | +19.92% | 127,300 | 18億925万 | +17.35% | 37.64 | 29.26 |
05/15 | 509 | 509 | 502 | 502 | -0.2% | 1,500 | 15億871万 | -1.95% | 31.39 | 24.4 |
05/14 | 510 | 524 | 501 | 503 | -1.18% | 7,100 | 15億1171万 | -1.76% | 31.45 | 24.45 |
05/13 | 501 | 516 | 500 | 509 | +2.21% | 9,700 | 15億2974万 | -0.78% | 31.83 | 24.74 |
05/10 | 501 | 503 | 487 | 498 | -0.4% | 4,300 | 14億9668万 | -3.11% | 31.14 | 24.21 |
05/09 | 491 | 500 | 487 | 500 | +3.52% | 4,400 | 15億269万 | -3.1% | 31.26 | 24.31 |
05/08 | 493 | 507 | 483 | 483 | -1.23% | 9,200 | 14億5160万 | -6.94% | 30.2 | 23.48 |
05/07 | 494 | 497 | 485 | 489 | 0% | 8,000 | 14億6964万 | -6.68% | 30.58 | 23.77 |
05/02 | 487 | 494 | 485 | 489 | -0.61% | 5,900 | 14億6964万 | -7.39% | 30.58 | 23.77 |
05/01 | 505 | 505 | 485 | 492 | 0% | 11,600 | 14億7865万 | -7.34% | 30.76 | 23.92 |
04/30 | 482 | 554 | 478 | 492 | +3.8% | 74,200 | 14億7865万 | -8.21% | 30.76 | 23.92 |
04/26 | 501 | 504 | 473 | 474 | -5.39% | 9,400 | 14億2455万 | -12.55% | 29.64 | 23.04 |
04/25 | 508 | 511 | 496 | 501 | -1.38% | 5,500 | 15億570万 | -9.07% | 31.33 | 24.35 |
04/24 | 500 | 527 | 499 | 508 | +2.21% | 15,700 | 15億2674万 | -8.8% | 31.77 | 24.7 |
04/23 | 500 | 509 | 496 | 497 | -1% | 7,000 | 14億9368万 | -12.04% | 31.08 | 24.16 |
04/22 | 509 | 518 | 502 | 502 | -1.18% | 5,500 | 15億871万 | -11.93% | 31.39 | 24.4 |
04/19 | 527 | 527 | 498 | 508 | -2.31% | 6,900 | 15億2674万 | -11.5% | 31.77 | 24.7 |
04/18 | 527 | 538 | 520 | 520 | -2.26% | 6,100 | 15億6280万 | -10.34% | 32.52 | 25.28 |
04/17 | 521 | 577 | 521 | 532 | +3.1% | 31,600 | 15億9887万 | -8.59% | 33.27 | 25.86 |
04/16 | 529 | 529 | 516 | 516 | -3.73% | 4,200 | 15億5078万 | -11.03% | 32.27 | 25.08 |
04/15 | 535 | 543 | 523 | 536 | -0.56% | 5,500 | 16億1089万 | -7.43% | 33.52 | 26.06 |
04/12 | 553 | 553 | 535 | 539 | -2% | 13,900 | 16億1991万 | -6.75% | 33.7 | 26.2 |
04/11 | 579 | 579 | 550 | 550 | -0.54% | 23,200 | 16億5296万 | -4.35% | 34.39 | 26.74 |
04/10 | 545 | 624 | 538 | 553 | +3.17% | 105,000 | 16億6198万 | -3.49% | 34.58 | 26.88 |
04/09 | 605 | 605 | 536 | 536 | -6.78% | 86,700 | 13億1609万 | -5.96% | 33.52 | 26.06 |
04/08 | 506 | 575 | 498 | 575 | +16.16% | 63,600 | 17億2810万 | +1.05% | 35.95 | 27.95 |
04/05 | 520 | 533 | 495 | 495 | -5.53% | 41,600 | 14億8767万 | -12.54% | 30.95 | 24.06 |
04/04 | 544 | 544 | 515 | 524 | -3.68% | 48,700 | 15億7482万 | -7.42% | 32.77 | 25.47 |
04/03 | 556 | 556 | 536 | 544 | -2.33% | 5,800 | 16億3493万 | -3.72% | 34.02 | 26.45 |
04/02 | 565 | 567 | 552 | 557 | -1.42% | 6,100 | 16億7400万 | -1.07% | 34.83 | 27.08 |
04/01 | 604 | 604 | 558 | 565 | -5.83% | 19,300 | 13億8730万 | +0.89% | 35.33 | 27.47 |
03/29 | 584 | 606 | 581 | 600 | +2.74% | 14,000 | 14億7323万 | +7.91% | - | 23.82 |
03/28 | 587 | 597 | 584 | 584 | -0.51% | 5,600 | 14億3395万 | +5.8% | - | 23.19 |
03/27 | 625 | 625 | 587 | 587 | -4.71% | 15,300 | 14億4131万 | +7.31% | - | 23.31 |
03/26 | 674 | 675 | 616 | 616 | -2.69% | 22,500 | 15億1252万 | +13.65% | - | 24.46 |
03/25 | 685 | 685 | 633 | 633 | -8.92% | 30,900 | 15億5426万 | +17.88% | - | 25.13 |
03/22 | 669 | 739 | 655 | 695 | +6.43% | 100,200 | 17億650万 | +31.13% | - | 27.59 |
03/21 | 715 | 715 | 653 | 653 | -8.8% | 100,600 | 16億337万 | +25.1% | - | 25.93 |
03/19 | 633 | 716 | 622 | 716 | +16.23% | 157,000 | 17億5806万 | +38.49% | - | 28.43 |
03/18 | 590 | 660 | 556 | 616 | +2.67% | 142,300 | 15億1252万 | +21.02% | - | 24.46 |
03/15 | 635 | 682 | 565 | 600 | -9.77% | 408,600 | 14億7323万 | +18.81% | - | 23.82 |
03/14 | 625 | 665 | 581 | 665 | +17.7% | 149,500 | 16億3284万 | +32.47% | - | 26.4 |
03/13 | 565 | 565 | 565 | 565 | +16.49% | 12,700 | 13億8730万 | +13.91% | - | 22.43 |
03/12 | 486 | 488 | 481 | 485 | -1.22% | 1,900 | 11億9086万 | -1.82% | - | 19.26 |
03/11 | 498 | 498 | 487 | 491 | -0.81% | 3,200 | 12億560万 | -1.01% | - | 19.49 |
03/08 | 501 | 501 | 488 | 495 | +1.85% | 1,300 | 12億1542万 | -0.4% | - | 19.65 |
03/07 | 483 | 489 | 483 | 486 | -1.02% | 1,500 | 11億9332万 | -2.41% | - | 19.3 |
03/06 | 487 | 503 | 481 | 491 | +0.61% | 9,600 | 12億560万 | -1.6% | - | 19.49 |
03/05 | 483 | 492 | 483 | 488 | -0.41% | 2,300 | 11億9823万 | -2.59% | - | 19.38 |
03/04 | 498 | 502 | 478 | 490 | -2% | 8,400 | 12億314万 | -2.58% | - | 19.46 |
03/01 | 514 | 517 | 489 | 500 | -1.96% | 15,400 | 12億2769万 | -0.99% | - | 19.85 |
02/29 | 499 | 544 | 495 | 510 | +2.82% | 42,100 | 12億5225万 | +0.79% | - | 20.25 |
02/28 | 481 | 497 | 481 | 496 | +2.9% | 7,300 | 12億1787万 | -2.17% | - | 19.69 |
02/27 | 483 | 483 | 479 | 482 | -0.41% | 1,200 | 11億8350万 | -5.49% | - | 19.14 |
02/26 | 474 | 486 | 470 | 484 | +1.89% | 6,000 | 11億8841万 | -6.2% | - | 19.22 |
02/22 | 478 | 486 | 475 | 475 | -2.26% | 4,800 | 11億6631万 | -8.12% | - | 18.86 |
02/21 | 473 | 487 | 467 | 486 | +2.32% | 8,000 | 11億9332万 | -6.36% | - | 19.3 |
02/20 | 465 | 483 | 464 | 475 | +1.71% | 7,400 | 11億6631万 | -9% | - | 18.86 |
02/19 | 474 | 477 | 451 | 467 | -1.48% | 9,300 | 11億4667万 | -11.22% | - | 18.54 |
02/16 | 465 | 476 | 465 | 474 | +1.07% | 5,400 | 11億6385万 | -10.57% | - | 18.82 |
02/15 | 498 | 500 | 465 | 469 | -5.82% | 13,100 | 11億5158万 | -12.34% | - | 18.62 |
02/14 | 515 | 515 | 484 | 498 | -4.05% | 14,400 | 12億2278万 | -7.95% | - | 19.77 |
02/13 | 518 | 525 | 512 | 519 | +1.57% | 16,300 | 12億7435万 | -5.12% | - | 20.61 |
02/09 | 518 | 529 | 511 | 511 | -3.22% | 8,200 | 12億5470万 | -7.26% | - | 20.29 |
02/08 | 523 | 533 | 523 | 528 | +1.15% | 5,800 | 12億9645万 | -5.04% | - | 20.96 |
02/07 | 531 | 531 | 522 | 522 | +0.19% | 3,600 | 12億8171万 | -6.95% | - | 20.73 |
02/06 | 528 | 532 | 521 | 521 | +0.39% | 6,700 | 12億7926万 | -7.95% | - | 20.69 |
02/05 | 526 | 536 | 518 | 519 | -0.95% | 10,300 | 12億7435万 | -8.79% | - | 20.61 |
02/02 | 511 | 527 | 509 | 524 | +2.54% | 11,300 | 12億8662万 | -8.55% | - | 20.81 |
02/01 | 513 | 521 | 504 | 511 | -0.58% | 18,800 | 12億5470万 | -11.59% | - | 20.29 |
01/31 | 529 | 529 | 510 | 514 | -1.53% | 20,500 | 12億6207万 | -11.07% | - | 20.41 |
01/30 | 524 | 529 | 519 | 522 | -1.88% | 14,000 | 12億8171万 | -10.15% | - | 20.73 |
01/29 | 542 | 547 | 531 | 532 | -1.48% | 19,700 | 13億627万 | -8.9% | - | 21.12 |
01/26 | 541 | 575 | 532 | 540 | -0.18% | 39,600 | 13億2591万 | -8.16% | - | 21.44 |
01/25 | 530 | 625 | 530 | 541 | +2.66% | 106,600 | 13億2837万 | -8.77% | - | 21.48 |
01/24 | 545 | 546 | 525 | 527 | -4.01% | 20,000 | 12億9399万 | -11.73% | - | 20.92 |
01/23 | 570 | 571 | 545 | 549 | -3.85% | 30,700 | 13億4801万 | -8.96% | - | 21.8 |
01/22 | 570 | 605 | 562 | 571 | -6.39% | 114,800 | 14億203万 | -5.62% | - | 22.67 |
01/19 | 520 | 610 | 520 | 610 | +19.61% | 75,200 | 14億9779万 | +0.49% | - | 24.22 |
01/18 | 536 | 536 | 500 | 510 | -4.67% | 25,400 | 12億5225万 | -15.56% | - | 20.25 |
01/17 | 560 | 572 | 510 | 535 | -4.97% | 80,100 | 13億1363万 | -11.72% | - | 21.24 |
01/16 | 562 | 606 | 540 | 563 | +0.18% | 70,800 | 13億8238万 | -6.94% | - | 22.35 |
01/15 | 589 | 595 | 553 | 562 | -4.58% | 21,900 | 13億7993万 | -6.8% | - | 22.31 |
01/12 | 607 | 610 | 572 | 589 | -1.17% | 18,500 | 14億4623万 | -2% | - | 23.39 |
01/11 | 620 | 626 | 588 | 596 | -4.33% | 74,600 | 14億6341万 | -0.67% | - | 23.66 |
01/10 | 616 | 642 | 615 | 623 | -1.27% | 18,600 | 15億2971万 | +4.01% | - | 24.74 |
01/09 | 635 | 641 | 615 | 631 | -0.63% | 17,900 | 15億4935万 | +5.17% | - | 25.05 |
01/05 | 672 | 707 | 635 | 635 | +0.47% | 44,300 | 15億5917万 | +4.79% | - | 25.21 |
01/04 | 620 | 652 | 620 | 632 | -1.25% | 18,800 | 15億5181万 | +2.27% | - | 25.09 |
2023 | ||||||||||
12/29 | 650 | 669 | 633 | 640 | -2.29% | 22,900 | 15億7145万 | +2.56% | - | 25.41 |
12/28 | 608 | 699 | 608 | 655 | +8.99% | 107,000 | 16億828万 | +4.8% | - | 26.01 |
12/27 | 625 | 649 | 600 | 601 | -2.91% | 56,300 | 14億7569万 | -3.38% | - | 23.86 |
12/26 | 640 | 656 | 586 | 619 | -1.75% | 127,800 | 15億1989万 | +0.16% | - | 24.58 |
12/25 | 533 | 630 | 533 | 630 | +18.87% | 260,500 | 15億4690万 | +2.44% | - | 25.01 |
12/22 | 588 | 588 | 530 | 530 | -8.78% | 37,600 | 13億136万 | -12.97% | - | 21.04 |
12/21 | 593 | 642 | 580 | 581 | -1.86% | 44,700 | 14億2658万 | -3.81% | - | 23.07 |
12/20 | 642 | 642 | 585 | 592 | -8.36% | 47,700 | 14億5359万 | -0.67% | - | 23.5 |
12/19 | 650 | 693 | 646 | 646 | -0.77% | 60,300 | 15億8618万 | +9.86% | - | 25.65 |
12/18 | 676 | 710 | 650 | 651 | +2.36% | 193,200 | 15億9846万 | +12.63% | - | - |
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 | |
2014年 3月期 | 5,390 12/26 | 2,460 3/25 | 2,022,500 12/18 | 55億3283万 | 37億4412万 | +16.78% 3/7 | -35.13% 2/4 |
2015年 3月期 | 3,965 9/22 | 1,549 5/20 | 280,700 9/19 | 60億6050万 | 23億5757万 | +73.78% 9/22 | -28.05% 5/16 |
2016年 3月期 | 3,050 8/10 | 1,506 2/23 | 68,600 12/16 | 48億527万 | 24億357万 | +9.38% 3/30 | -32.13% 11/17 |
2017年 3月期 | 1,902 3/2 | 1,357 12/26 | 86,900 3/2 | 30億3559万 | 21億6577万 | +12.6% 3/9 | -8.1% 10/27 |
2018年 3月期 | 1,700 7/13 | 1,265 12/22 | 12,300 12/25 | 27億1320万 | 20億4265万 | +10.22% 4/11 | -8.35% 12/22 |
2019年 3月期 | 2,100 11/5 10/22 他2件 | 1,330 1/4 | 41,700 12/6 | 33億9097万 | 21億4761万 | +25.33% 3/29 | -22.03% 1/4 |
2020年 3月期 | 1,735 4/4 | 352 3/23 | 14,700 2/12 | 28億159万 | 5億7543万 | +14.24% 4/20 | -39.99% 3/19 |
2021年 3月期 | 1,324 10/8 | 397 4/6 4/3 他3件 | 492,900 10/8 | 21億6440万 | 6億4899万 | +76.39% 10/8 | -17.12% 8/3 |
2022年 3月期 | 1,335 1/18 | 546 1/11 | 432,000 1/18 | 32億7795万 | 13億4064万 | +35.86% 1/17 | -26.82% 12/27 |
2023年 3月期 | 877 4/25 | 462 3/20 | 477,900 9/8 | 21億5338万 | 11億3439万 | +22.82% 9/8 | -9.18% 10/12 |
2024年 3月期 | 937 11/29 | 387 11/1 | 1,510,600 11/24 | 23億70万 | 9億5023万 | +91.42% 11/28 | -18.65% 11/1 |
最新 | 540 2024/5/17 | 283,000 | 16億2291万 | +5.26% 513 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -37%(0.63倍)
- 2015/12/30 vs 2014/12/30
- -44%(0.56倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- -8%(0.92倍)
- 2018/12/28 vs 2017/12/29
- 12%(1.12倍)
- 2019/12/30 vs 2018/12/28
- -47%(0.53倍)
- 2020/12/30 vs 2019/12/30
- -2%(0.98倍)
- 2021/12/30 vs 2020/12/30
- -23%(0.77倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/05/17 vs 2023/12/29
- -16%(0.84倍)
- 過去安値
352円(2020/03/23) - 53%(1.53倍)
540円(5/17)