株価チャート
株価
5/17
- 前日 (5/16)
- 585
- 始値
- 510
- 高値
- 517
- 安値
- 485
- 終値 -17.09%
- 485
- 出来高 +999.99%
- 788,300
乖離率
- 株価（5日）
移動平均値 - -22.89%
629 - 株価（25日）
移動平均値 - -29.2%
685 - 出来高（5日）
移動平均値 - +328.94%
183,780
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 | 510 | 517 | 485 | 485 | -17.09% | 788,300 | 47億7511万 | -29.2% | 65.52 | 2.53 |
| 05/16 | 585 | 585 | 585 | 585 | -14.6% | 22,400 | 57億5967万 | -15.83% | 79.03 | 3.05 |
| 05/15 | 707 | 712 | 685 | 685 | -2.14% | 76,400 | 67億4423万 | -2.28% | 92.54 | 3.58 |
| 05/14 | 690 | 700 | 690 | 700 | +1.45% | 18,100 | 68億9192万 | -0.43% | 94.57 | 3.65 |
| 05/13 | 690 | 694 | 686 | 690 | +0.44% | 13,700 | 67億9346万 | -1.99% | 93.22 | 3.6 |
| 05/10 | 694 | 702 | 687 | 687 | -1.01% | 20,700 | 67億6392万 | -2.69% | 92.81 | 3.59 |
| 05/09 | 700 | 700 | 690 | 694 | -1% | 8,700 | 68億3284万 | -2.12% | 93.76 | 3.62 |
| 05/08 | 682 | 705 | 682 | 701 | +1.89% | 14,600 | 69億176万 | -1.54% | 94.7 | 3.66 |
| 05/07 | 677 | 691 | 677 | 688 | +1.93% | 15,400 | 67億7377万 | -3.78% | 92.95 | 3.59 |
| 05/02 | 692 | 698 | 674 | 675 | -2.46% | 18,200 | 66億4578万 | -6.12% | 91.19 | 3.52 |
| 05/01 | 679 | 692 | 672 | 692 | +1.91% | 15,200 | 68億1315万 | -4.42% | 93.49 | 3.61 |
| 04/30 | 675 | 683 | 675 | 679 | +1.04% | 18,700 | 66億8516万 | -6.73% | 91.73 | 3.54 |
| 04/26 | 680 | 683 | 668 | 672 | -1.75% | 47,500 | 66億1624万 | -8.32% | 90.79 | 3.51 |
| 04/25 | 696 | 696 | 676 | 684 | -1.87% | 42,200 | 67億3439万 | -7.44% | 92.41 | 3.57 |
| 04/24 | 681 | 700 | 681 | 697 | +2.65% | 38,400 | 68億6238万 | -6.32% | 94.16 | 3.64 |
| 04/23 | 685 | 694 | 677 | 679 | -0.29% | 23,500 | 66億8516万 | -9.35% | 91.73 | 3.54 |
| 04/22 | 674 | 686 | 668 | 681 | 0% | 55,200 | 67億485万 | -9.8% | 92 | 3.55 |
| 04/19 | 688 | 716 | 681 | 681 | -5.15% | 205,600 | 67億485万 | -10.51% | 92 | 3.55 |
| 04/18 | 670 | 731 | 670 | 718 | +7.97% | 196,400 | 70億6914万 | -6.39% | 97 | 3.75 |
| 04/17 | 705 | 706 | 661 | 665 | -5.41% | 107,000 | 65億4732万 | -13.86% | 89.84 | 3.47 |
| 04/16 | 720 | 720 | 703 | 703 | -3.3% | 46,700 | 69億2145万 | -9.87% | 94.97 | 3.67 |
| 04/15 | 740 | 740 | 726 | 727 | -2.55% | 26,500 | 71億5775万 | -7.51% | 98.22 | 3.79 |
| 04/12 | 750 | 759 | 746 | 746 | +0.27% | 12,100 | 73億4481万 | -5.81% | 100.78 | 3.89 |
| 04/11 | 757 | 757 | 743 | 744 | -2.11% | 14,100 | 73億2512万 | -6.53% | 100.51 | 3.88 |
| 04/10 | 742 | 764 | 742 | 760 | +3.26% | 23,200 | 74億8265万 | -5.24% | 102.68 | 3.97 |
| 04/09 | 743 | 746 | 733 | 736 | -0.94% | 19,900 | 72億4636万 | -8.68% | 99.43 | 3.84 |
| 04/08 | 745 | 747 | 736 | 743 | +0.81% | 16,000 | 73億1528万 | -8.38% | 100.38 | 3.88 |
| 04/05 | 717 | 745 | 717 | 737 | +0.68% | 37,300 | 72億5620万 | -9.79% | 99.57 | 3.85 |
| 04/04 | 743 | 743 | 726 | 732 | -1.21% | 41,700 | 72億697万 | -11.06% | 98.89 | 3.82 |
| 04/03 | 748 | 753 | 731 | 741 | -1.85% | 48,500 | 72億9558万 | -10.62% | 100.11 | 3.87 |
| 04/02 | 765 | 769 | 752 | 755 | -0.26% | 35,400 | 74億3342万 | -9.69% | 102 | 3.94 |
| 04/01 | 781 | 785 | 756 | 757 | -2.57% | 47,200 | 74億5311万 | -10.2% | 102.27 | 3.95 |
| 03/29 | 785 | 789 | 775 | 777 | -1.77% | 56,600 | 76億5003万 | -8.59% | - | 4.07 |
| 03/28 | 789 | 815 | 785 | 791 | -1% | 74,200 | 77億8786万 | -7.59% | - | 4.14 |
| 03/27 | 798 | 809 | 779 | 799 | +1.27% | 112,200 | 78億6663万 | -7.42% | - | 4.18 |
| 03/26 | 795 | 802 | 775 | 789 | -2.23% | 126,500 | 77億6817万 | -9.21% | - | 4.13 |
| 03/25 | 820 | 823 | 807 | 807 | -1.71% | 78,000 | 79億4539万 | -7.77% | - | 4.23 |
| 03/22 | 821 | 827 | 810 | 821 | -0.48% | 63,800 | 80億8323万 | -6.81% | - | 4.3 |
| 03/21 | 825 | 829 | 816 | 825 | +0.73% | 53,700 | 81億2262万 | -6.67% | - | 4.32 |
| 03/19 | 820 | 824 | 814 | 819 | -0.12% | 43,200 | 80億6354万 | -7.77% | - | 4.29 |
| 03/18 | 822 | 827 | 814 | 820 | -0.61% | 62,000 | 80億7339万 | -7.97% | - | 4.29 |
| 03/15 | 828 | 835 | 821 | 825 | -1.67% | 43,800 | 81億2262万 | -7.82% | - | 4.32 |
| 03/14 | 840 | 844 | 836 | 839 | -0.83% | 23,900 | 82億6045万 | -6.57% | - | 4.39 |
| 03/13 | 863 | 863 | 843 | 846 | -2.2% | 29,700 | 83億2937万 | -6.21% | - | 4.43 |
| 03/12 | 842 | 865 | 837 | 865 | +2.49% | 28,900 | 85億1644万 | -4.53% | - | 4.53 |
| 03/11 | 862 | 865 | 833 | 844 | -3.32% | 64,900 | 83億968万 | -7.05% | - | 4.42 |
| 03/08 | 863 | 879 | 862 | 873 | +0.69% | 20,500 | 85億9520万 | -4.07% | - | 4.57 |
| 03/07 | 876 | 881 | 865 | 867 | -1.03% | 32,600 | 85億3613万 | -4.93% | - | 4.54 |
| 03/06 | 857 | 880 | 855 | 876 | +2.22% | 25,000 | 86億2474万 | -4.16% | - | 4.59 |
| 03/05 | 867 | 867 | 851 | 857 | -1.61% | 36,000 | 84億3767万 | -6.44% | - | 4.49 |
| 03/04 | 873 | 875 | 860 | 871 | -1.02% | 51,900 | 85億7551万 | -5.12% | - | 4.56 |
| 03/01 | 896 | 896 | 874 | 880 | -1.79% | 35,400 | 86億6412万 | -4.24% | - | 4.61 |
| 02/29 | 891 | 902 | 876 | 896 | +0.22% | 81,400 | 88億2165万 | -2.5% | - | 4.69 |
| 02/28 | 896 | 902 | 890 | 894 | -0.22% | 57,300 | 88億196万 | -2.72% | - | 4.68 |
| 02/27 | 921 | 925 | 891 | 896 | -3.66% | 143,400 | 88億2165万 | -2.5% | - | 4.69 |
| 02/26 | 950 | 950 | 924 | 930 | -1.48% | 48,000 | 91億5640万 | +1.42% | - | 4.87 |
| 02/22 | 930 | 949 | 920 | 944 | +1.72% | 43,200 | 92億9424万 | +3.28% | - | 4.94 |
| 02/21 | 961 | 969 | 928 | 928 | -3.63% | 60,300 | 91億1815万 | +1.98% | - | 4.85 |
| 02/20 | 957 | 974 | 949 | 963 | +1.8% | 61,100 | 94億6205万 | +6.06% | - | 5.03 |
| 02/19 | 940 | 994 | 940 | 946 | +0.64% | 119,100 | 92億9501万 | +4.65% | - | 4.94 |
| 02/16 | 949 | 954 | 932 | 940 | -1.05% | 77,600 | 92億3606万 | +4.33% | - | 4.91 |
| 02/15 | 950 | 954 | 913 | 950 | +4.17% | 247,400 | 93億3432万 | +5.67% | - | 4.96 |
| 02/14 | 927 | 941 | 900 | 912 | -0.33% | 124,700 | 89億6094万 | +1.79% | - | 4.77 |
| 02/13 | 915 | 922 | 890 | 915 | +0.77% | 58,500 | 89億9042万 | +2.23% | - | 4.78 |
| 02/09 | 897 | 917 | 897 | 908 | 0% | 21,500 | 89億2164万 | +1.68% | - | 4.75 |
| 02/08 | 910 | 917 | 896 | 908 | -0.55% | 28,600 | 89億2164万 | +1.79% | - | 4.75 |
| 02/07 | 920 | 926 | 908 | 913 | -1.4% | 27,900 | 89億7077万 | +2.58% | - | 4.77 |
| 02/06 | 942 | 942 | 923 | 926 | -1.59% | 33,400 | 90億9850万 | +4.28% | - | 4.84 |
| 02/05 | 921 | 945 | 915 | 941 | +2.95% | 33,100 | 92億4588万 | +6.33% | - | 4.92 |
| 02/02 | 906 | 921 | 906 | 914 | +0.77% | 19,500 | 89億8059万 | +3.75% | - | 4.78 |
| 02/01 | 911 | 916 | 906 | 907 | -1.73% | 21,100 | 89億1181万 | +3.3% | - | 4.74 |
| 01/31 | 907 | 926 | 904 | 923 | +1.54% | 16,600 | 90億6902万 | +5.37% | - | 4.82 |
| 01/30 | 929 | 939 | 909 | 909 | -1.09% | 58,200 | 89億3147万 | +4.12% | - | 4.75 |
| 01/29 | 911 | 924 | 904 | 919 | +1.1% | 23,400 | 90億2972万 | +5.39% | - | 4.8 |
| 01/26 | 920 | 929 | 908 | 909 | -0.66% | 31,600 | 89億3147万 | +4.36% | - | 4.75 |
| 01/25 | 883 | 920 | 880 | 915 | +4.21% | 61,400 | 89億9042万 | +5.17% | - | 4.78 |
| 01/24 | 887 | 895 | 872 | 878 | -1.01% | 23,800 | 86億2687万 | +0.92% | - | 4.59 |
| 01/23 | 888 | 895 | 878 | 887 | +0.57% | 35,200 | 87億1530万 | +1.95% | - | 4.64 |
| 01/22 | 864 | 884 | 864 | 882 | +2.32% | 31,900 | 86億6617万 | +1.5% | - | 4.61 |
| 01/19 | 855 | 872 | 853 | 862 | +1.53% | 29,300 | 84億6966万 | -0.69% | - | 4.5 |
| 01/18 | 856 | 860 | 846 | 849 | -0.93% | 45,700 | 83億4193万 | -2.3% | - | 4.44 |
| 01/17 | 879 | 879 | 857 | 857 | -2.17% | 48,500 | 84億2053万 | -1.49% | - | 4.48 |
| 01/16 | 872 | 900 | 869 | 876 | +1.27% | 55,100 | 86億722万 | +0.46% | - | 4.58 |
| 01/15 | 868 | 871 | 861 | 865 | -0.35% | 36,500 | 84億9914万 | -1.03% | - | 4.52 |
| 01/12 | 887 | 888 | 867 | 868 | -2.14% | 58,000 | 85億2862万 | -1.03% | - | 4.54 |
| 01/11 | 887 | 887 | 877 | 887 | +0.91% | 20,600 | 87億1530万 | +0.8% | - | 4.64 |
| 01/10 | 880 | 887 | 877 | 879 | -0.57% | 27,100 | 86億3670万 | -0.45% | - | 4.59 |
| 01/09 | 876 | 885 | 871 | 884 | +1.61% | 26,700 | 86億8583万 | -0.34% | - | 4.62 |
| 01/05 | 882 | 882 | 867 | 870 | -1.25% | 15,100 | 85億4827万 | -2.25% | - | 4.55 |
| 01/04 | 857 | 886 | 846 | 881 | +2.56% | 37,800 | 86億5635万 | -1.45% | - | 4.6 |
| 2023 | ||||||||||
| 12/29 | 865 | 865 | 850 | 859 | +0.23% | 18,600 | 84億4019万 | -4.34% | - | 3.12 |
| 12/28 | 861 | 866 | 853 | 857 | -0.23% | 18,600 | 84億2053万 | -4.88% | - | 3.11 |
| 12/27 | 824 | 862 | 810 | 859 | +3.62% | 67,400 | 84億4019万 | -5.08% | - | 3.12 |
| 12/26 | 835 | 845 | 821 | 829 | -1.31% | 57,800 | 81億4542万 | -8.7% | - | 3.01 |
| 12/25 | 863 | 863 | 839 | 840 | -2.78% | 74,900 | 82億5350万 | -7.89% | - | 3.05 |
| 12/22 | 851 | 883 | 850 | 864 | +1.41% | 63,400 | 84億8931万 | -5.57% | - | 3.14 |
| 12/21 | 870 | 870 | 851 | 852 | -3.62% | 58,500 | 83億7141万 | -6.99% | - | 3.1 |
| 12/20 | 893 | 900 | 880 | 884 | -1.01% | 28,800 | 86億8583万 | -4.02% | - | 3.21 |
| 12/19 | 890 | 898 | 885 | 893 | +1.02% | 35,800 | 87億7426万 | -2.93% | - | 3.24 |
| 12/18 | 895 | 895 | 876 | 884 | -1.67% | 22,900 | 86億8583万 | -4.12% | - | 3.21 |
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 | 1,355 5,420 7/4 | 495 1,980 11/4 | 6,745,200 1,686,300 7/1 | 103億342万 | 38億4714万 | +31.28% 11/28 | -20.58% 10/30 |
| 2016年 3月期 | 1,084 4,335 7/28 | 263 1,051 2/15 | 5,210,400 1,302,600 7/28 | 86億2665万 | 24億2675万 | +86.84% 7/28 | -26.95% 2/12 |
| 2017年 3月期 | 557 2,227 1/26 | 293 1,170 6/27 | 140,400 35,100 7/14 | 51億5995万 | 27億855万 | +24.02% 1/25 | -12.81% 6/24 |
| 2018年 3月期 | 625 2,499 1/22 | 375 1,501 9/15 | 1,384,400 346,100 1/22 | 58億3241万 | 35億318万 | +24.02% 1/19 | -9.78% 2/9 |
| 2019年 3月期 | 925 3,700 3/28 | 200 800 12/25 | 932,800 233,200 3/15 | 87億3348万 | 18億8832万 | +77.74% 3/15 | -22.2% 12/25 |
| 2020年 3月期 | 3,145 12/23 | 577 2,307 5/14 | 4,709,800 2,354,900 6/19 | 297億3031万 | 54億4544万 | +67.04% 11/22 | -32.7% 3/13 |
| 2021年 3月期 | 2,805 5/14 | 1,689 4/1 | 905,000 5/15 | 266億2281万 | 160億3063万 | +26.2% 5/11 | -15.62% 11/2 |
| 2022年 3月期 | 2,180 4/5 | 707 1/28 | 445,400 11/15 | 208億68万 | 68億2820万 | +13.43% 4/6 | -30.06% 11/12 |
| 2023年 3月期 | 1,328 3/17 | 510 6/20 | 743,200 8/23 | 129億9155万 | 49億2558万 | +28.36% 8/23 | -30.92% 5/19 |
| 2024年 3月期 | 1,585 5/11 | 775 3/29 3/26 | 1,004,700 8/16 | 155億3426万 | 76億3034万 | +14.74% 8/16 | -22.2% 6/1 |
| 最新 | 485 2024/5/17 | 788,300 | 47億7511万 | -29.2% 685 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -34%（0.66倍）
- 2016/12/30 vs 2015/12/30
- -12%（0.88倍）
- 2017/12/29 vs 2016/12/30
- -2%（0.98倍）
- 2018/12/28 vs 2017/12/29
- -45%（0.55倍）
- 2019/12/30 vs 2018/12/28
- 1093%（11.93倍）
- 2020/12/30 vs 2019/12/30
- -17%（0.83倍）
- 2021/12/30 vs 2020/12/30
- -60%（0.4倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/05/17 vs 2023/12/29
- -44%（0.56倍）
- 過去安値
200円（2018/12/25） - 143%（2.43倍）
485円（5/17）