株価チャート
株価
5/17
- 前日 (5/16)
- 494
- 始値
- 488
- 高値
- 500
- 安値
- 488
- 終値 +0.4%
- 496
- 出来高 +88.24%
- 9,600
乖離率
- 株価(5日)
移動平均値 - -0.2%
497 - 株価(25日)
移動平均値 - -1.98%
506 - 出来高(5日)
移動平均値 - +10.85%
8,660
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 | 488 | 500 | 488 | 496 | +0.4% | 9,600 | 18億4979万 | -1.98% | 38.97 | 5.34 |
05/16 | 494 | 499 | 490 | 494 | 0% | 5,100 | 18億4233万 | -2.56% | 38.82 | 5.32 |
05/15 | 498 | 504 | 493 | 494 | -2.37% | 3,500 | 18億4233万 | -2.76% | 38.82 | 5.32 |
05/14 | 532 | 532 | 501 | 506 | +2.43% | 15,500 | 18億8709万 | -0.59% | 39.76 | 5.45 |
05/13 | 491 | 504 | 486 | 494 | +0.41% | 9,600 | 18億4233万 | -3.14% | 38.82 | 5.32 |
05/10 | 490 | 492 | 490 | 492 | 0% | 3,300 | 18億3487万 | -3.72% | 38.66 | 5.3 |
05/09 | 495 | 495 | 490 | 492 | -1.2% | 800 | 18億3487万 | -4.09% | 38.66 | 5.3 |
05/08 | 490 | 500 | 490 | 498 | +1.43% | 5,900 | 18億5725万 | -3.11% | 39.13 | 5.36 |
05/07 | 486 | 496 | 485 | 491 | -0.61% | 16,200 | 18億3114万 | -4.84% | 38.58 | 5.29 |
05/02 | 486 | 503 | 486 | 494 | -1.4% | 5,400 | 18億4233万 | -4.45% | 38.82 | 5.32 |
05/01 | 497 | 503 | 497 | 501 | +0.2% | 4,500 | 18億6844万 | -3.47% | 39.37 | 5.39 |
04/30 | 500 | 508 | 498 | 500 | -0.4% | 4,800 | 18億6471万 | -3.85% | 39.29 | 5.38 |
04/26 | 503 | 509 | 499 | 502 | -0.4% | 5,400 | 18億7217万 | -3.65% | 39.45 | 5.41 |
04/25 | 506 | 511 | 501 | 504 | -0.4% | 8,200 | 18億7963万 | -3.26% | 39.6 | 5.43 |
04/24 | 505 | 509 | 501 | 506 | +0.4% | 6,200 | 18億8709万 | -3.07% | 39.76 | 5.45 |
04/23 | 502 | 508 | 496 | 504 | +0.4% | 3,800 | 18億7963万 | -3.45% | 39.6 | 5.43 |
04/22 | 498 | 505 | 494 | 502 | +2.24% | 4,700 | 18億7217万 | -3.83% | 39.45 | 5.41 |
04/19 | 506 | 506 | 485 | 491 | -1.8% | 15,600 | 18億3114万 | -5.94% | 38.58 | 5.29 |
04/18 | 500 | 503 | 499 | 500 | 0% | 4,000 | 18億6471万 | -4.4% | 39.29 | 5.38 |
04/17 | 502 | 503 | 499 | 500 | -0.6% | 8,400 | 18億6471万 | -4.4% | 39.29 | 5.38 |
04/16 | 510 | 518 | 494 | 503 | -14.6% | 65,000 | 18億7590万 | -3.82% | 39.52 | 5.42 |
04/15 | 522 | 592 | 522 | 589 | +10.92% | 75,000 | 21億9663万 | +12.62% | 46.28 | 6.34 |
04/12 | 527 | 534 | 521 | 531 | +0.76% | 6,300 | 19億8032万 | +2.12% | 41.72 | 5.72 |
04/11 | 523 | 528 | 521 | 527 | -0.75% | 5,100 | 19億6540万 | +1.54% | 41.41 | 5.67 |
04/10 | 529 | 531 | 524 | 531 | +0.19% | 3,900 | 19億8032万 | +2.31% | 41.72 | 5.72 |
04/09 | 531 | 531 | 522 | 530 | +0.95% | 3,400 | 19億7659万 | +2.32% | 41.65 | 5.71 |
04/08 | 517 | 530 | 515 | 525 | +1.55% | 3,700 | 19億5795万 | +1.35% | 41.25 | 5.65 |
04/05 | 520 | 523 | 512 | 517 | -1.15% | 5,300 | 19億2811万 | -0.39% | 40.62 | 5.57 |
04/04 | 522 | 530 | 514 | 523 | -1.69% | 9,100 | 19億5049万 | +0.58% | 41.1 | 5.63 |
04/03 | 527 | 536 | 520 | 532 | +0.95% | 4,800 | 19億8405万 | +2.31% | 41.8 | 5.73 |
04/02 | 525 | 528 | 520 | 527 | -0.94% | 3,800 | 19億6540万 | +1.15% | 41.41 | 5.67 |
04/01 | 536 | 537 | 526 | 532 | +0.38% | 5,700 | 19億8405万 | +2.11% | 41.8 | 5.73 |
03/29 | 530 | 544 | 523 | 530 | -0.38% | 6,600 | 19億7659万 | +1.53% | 41.65 | 5.71 |
03/28 | 540 | 540 | 522 | 532 | 0% | 6,200 | 19億8405万 | +1.92% | 41.8 | 5.73 |
03/27 | 528 | 535 | 524 | 532 | +0.95% | 9,100 | 19億8405万 | +1.72% | 41.8 | 5.73 |
03/26 | 527 | 527 | 516 | 527 | +0.96% | 8,500 | 19億6540万 | +0.76% | 41.41 | 5.67 |
03/25 | 514 | 522 | 509 | 522 | +0.58% | 6,800 | 19億4676万 | -0.19% | 41.02 | 5.62 |
03/22 | 515 | 519 | 504 | 519 | +0.78% | 3,900 | 19億3557万 | -0.57% | 40.78 | 5.59 |
03/21 | 512 | 520 | 499 | 515 | +0.98% | 7,400 | 19億2065万 | -1.34% | 40.47 | 5.55 |
03/19 | 504 | 510 | 497 | 510 | +1.8% | 5,200 | 19億200万 | -2.3% | 40.07 | 5.49 |
03/18 | 505 | 510 | 490 | 501 | -1.38% | 10,600 | 18億6844万 | -4.39% | 39.37 | 5.39 |
03/15 | 507 | 512 | 505 | 508 | +0.2% | 4,100 | 18億9454万 | -3.24% | 39.92 | 5.47 |
03/14 | 506 | 515 | 501 | 507 | -0.78% | 5,500 | 18億9082万 | -3.61% | 39.84 | 5.46 |
03/13 | 508 | 517 | 493 | 511 | +2.2% | 13,000 | 19億573万 | -3.22% | 40.15 | 5.5 |
03/12 | 495 | 504 | 492 | 500 | +0.2% | 8,500 | 18億6471万 | -5.48% | 39.29 | 5.38 |
03/11 | 520 | 520 | 494 | 499 | -2.54% | 19,400 | 18億6098万 | -5.85% | 39.21 | 5.37 |
03/08 | 513 | 527 | 511 | 512 | -0.19% | 10,900 | 19億946万 | -3.76% | 40.23 | 5.51 |
03/07 | 516 | 520 | 509 | 513 | 0% | 6,800 | 19億1319万 | -3.57% | 40.31 | 5.52 |
03/06 | 500 | 519 | 500 | 513 | -1.16% | 21,400 | 19億1319万 | -3.75% | 40.31 | 5.52 |
03/05 | 527 | 527 | 513 | 519 | -1.52% | 12,400 | 19億3557万 | -2.81% | 40.78 | 5.59 |
03/04 | 534 | 534 | 523 | 527 | -1.5% | 13,600 | 19億6540万 | -1.68% | 41.41 | 5.67 |
03/01 | 537 | 540 | 534 | 535 | -1.83% | 10,700 | 19億9524万 | -0.19% | 42.04 | 5.76 |
02/29 | 542 | 545 | 538 | 545 | +0.93% | 5,500 | 20億3253万 | +1.49% | - | 5.87 |
02/28 | 539 | 542 | 535 | 540 | 0% | 9,400 | 20億1389万 | +0.56% | - | 5.81 |
02/27 | 548 | 553 | 536 | 540 | -0.55% | 8,800 | 20億1389万 | +0.56% | - | 5.81 |
02/26 | 532 | 548 | 526 | 543 | +0.74% | 22,300 | 20億2507万 | +1.12% | - | 5.85 |
02/22 | 554 | 554 | 532 | 539 | -0.74% | 18,500 | 20億1016万 | +0.37% | - | 5.8 |
02/21 | 543 | 553 | 537 | 543 | 0% | 14,700 | 20億2507万 | +0.93% | - | 5.85 |
02/20 | 552 | 552 | 536 | 543 | -0.37% | 18,400 | 20億2507万 | +0.74% | - | 5.85 |
02/19 | 524 | 552 | 517 | 545 | +6.03% | 26,000 | 20億3253万 | +0.37% | - | 5.87 |
02/16 | 500 | 515 | 497 | 514 | +2.8% | 15,300 | 19億1692万 | -5.86% | - | 5.53 |
02/15 | 514 | 518 | 492 | 500 | -3.29% | 42,800 | 18億6471万 | -8.93% | - | 5.38 |
02/14 | 531 | 535 | 511 | 517 | -3.36% | 24,700 | 19億2811万 | -6.17% | - | 5.57 |
02/13 | 537 | 541 | 532 | 535 | -0.74% | 14,200 | 19億9524万 | -3.08% | - | 5.76 |
02/09 | 541 | 544 | 538 | 539 | -0.37% | 8,800 | 20億1016万 | -2.18% | - | 5.8 |
02/08 | 540 | 549 | 532 | 541 | +0.19% | 15,200 | 20億1762万 | -1.81% | - | 5.83 |
02/07 | 540 | 540 | 531 | 540 | +0.19% | 9,700 | 20億1389万 | -2% | - | 5.81 |
02/06 | 535 | 550 | 535 | 539 | +0.75% | 21,700 | 20億1016万 | -2.18% | - | 5.8 |
02/05 | 547 | 547 | 530 | 535 | -0.56% | 9,600 | 19億9524万 | -2.73% | - | 5.76 |
02/02 | 534 | 543 | 532 | 538 | +0.37% | 9,000 | 20億643万 | -2.18% | - | 5.79 |
02/01 | 536 | 539 | 528 | 536 | +0.75% | 25,900 | 19億9897万 | -2.37% | - | 5.77 |
01/31 | 537 | 537 | 528 | 532 | -0.75% | 15,800 | 19億8405万 | -3.1% | - | 5.73 |
01/30 | 541 | 541 | 530 | 536 | -0.56% | 15,200 | 19億9897万 | -2.37% | - | 5.77 |
01/29 | 547 | 547 | 536 | 539 | -1.46% | 15,900 | 20億1016万 | -1.82% | - | 5.8 |
01/26 | 546 | 556 | 545 | 547 | -0.36% | 16,000 | 20億3999万 | -0.55% | - | 5.89 |
01/25 | 542 | 549 | 535 | 549 | +1.1% | 13,100 | 20億4745万 | -0.18% | - | 5.91 |
01/24 | 541 | 550 | 539 | 543 | 0% | 10,000 | 20億2507万 | -1.09% | - | 5.85 |
01/23 | 546 | 553 | 539 | 543 | -0.18% | 25,600 | 20億2507万 | -1.09% | - | 5.85 |
01/22 | 539 | 557 | 533 | 544 | +0.18% | 20,000 | 20億2880万 | -0.91% | - | 5.86 |
01/19 | 552 | 552 | 540 | 543 | -1.63% | 26,100 | 20億2507万 | -0.91% | - | 5.85 |
01/18 | 559 | 562 | 535 | 552 | -1.08% | 35,400 | 20億5864万 | +0.73% | - | 5.94 |
01/17 | 559 | 596 | 550 | 558 | -0.18% | 90,500 | 20億8102万 | +1.82% | - | 6.01 |
01/16 | 610 | 622 | 559 | 559 | -14.66% | 200,100 | 20億8475万 | +2.19% | - | 6.02 |
01/15 | 631 | 698 | 631 | 655 | +4.3% | 336,300 | 24億4277万 | +19.53% | - | 7.05 |
01/12 | 579 | 671 | 575 | 628 | +9.22% | 694,600 | 23億4208万 | +15.44% | - | 6.76 |
01/11 | 556 | 586 | 552 | 575 | +4.17% | 67,500 | 21億4442万 | +5.89% | - | 6.19 |
01/10 | 585 | 587 | 548 | 552 | +2.79% | 96,400 | 20億5864万 | +1.47% | - | 5.94 |
01/09 | 530 | 565 | 526 | 537 | +2.48% | 60,500 | 20億270万 | -1.47% | - | 5.78 |
01/05 | 550 | 554 | 524 | 524 | -2.96% | 29,200 | 19億5422万 | -4.2% | - | 5.64 |
01/04 | 560 | 575 | 533 | 540 | -0.18% | 95,800 | 20億1389万 | -1.82% | - | 5.81 |
2023 | ||||||||||
12/29 | 526 | 541 | 524 | 541 | +2.85% | 12,000 | 20億1762万 | -2.35% | - | 5.83 |
12/28 | 529 | 533 | 517 | 526 | -0.57% | 17,900 | 19億6167万 | -5.4% | - | 5.66 |
12/27 | 512 | 529 | 512 | 529 | +3.12% | 44,700 | 19億7286万 | -5.54% | - | 5.7 |
12/26 | 521 | 521 | 510 | 513 | -1.72% | 10,400 | 19億1319万 | -9.04% | - | 5.52 |
12/25 | 531 | 537 | 521 | 522 | -2.61% | 24,900 | 19億4676万 | -8.42% | - | 5.62 |
12/22 | 533 | 542 | 520 | 536 | +0.37% | 29,300 | 19億9897万 | -7.11% | - | 5.77 |
12/21 | 534 | 544 | 531 | 534 | -1.29% | 14,600 | 19億9151万 | -8.4% | - | 5.75 |
12/20 | 555 | 555 | 533 | 541 | -1.81% | 28,400 | 20億1762万 | -7.68% | - | 5.83 |
12/19 | 539 | 561 | 535 | 551 | +1.29% | 22,900 | 20億5491万 | -6.29% | - | 5.93 |
12/18 | 542 | 544 | 531 | 544 | -0.18% | 16,500 | 20億2880万 | -7.95% | - | 5.86 |
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 | |
2016年 2月期 | 1,563 8/31 | 760 2/12 | 939,700 8/31 | 30億721万 | 14億6224万 | +14.29% 3/31 | -16.75% 1/21 |
2017年 2月期 | 1,264 1/30 | 866 3/1 | 121,000 3/30 | 24億3193万 | 16億6618万 | +21.82% 3/24 | -18.7% 7/19 |
2018年 2月期 | 3,570 1/25 | 1,156 3/16 | 255,300 3/23 | 69億6578万 | 22億2414万 | +25.54% 10/18 | -23.57% 3/7 |
2019年 2月期 | 4,585 12/7 | 1,842 2/27 | 109,800 12/7 | 93億1947万 | 37億4404万 | +52.21% 12/6 | -23.33% 1/15 |
2020年 2月期 | 2,030 6/20 | 788 2/28 | 26,300 2/19 | 41億2617万 | 16億168万 | +17.42% 6/20 | -29.52% 3/13 |
2021年 2月期 | 1,324 9/28 | 603 3/23 | 220,600 9/28 | 26億9116万 | 12億2565万 | +44.28% 9/25 | -11.62% 11/30 |
2022年 2月期 | 1,039 7/14 | 442 2/16 | 569,800 10/12 | 21億1187万 | 8億9840万 | +40.12% 10/12 | -25.28% 9/2 |
2023年 2月期 | 535 4/21 | 402 12/30 | 95,100 4/21 | 11億6234万 | 8億7338万 | +19.7% 4/21 | -7.06% 5/25 |
2024年 2月期 | 1,583 9/1 | 428 4/5 3/30 | 5,031,600 11/2 | 41億7373万 | 11億2846万 | +130.12% 8/31 | -29.33% 10/4 |
最新 | 496 2024/5/17 | 9,600 | 18億4979万 | -1.98% 506 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 229%(3.29倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- -53%(0.47倍)
- 2020/12/30 vs 2019/12/30
- -36%(0.64倍)
- 2021/12/30 vs 2020/12/30
- -30%(0.7倍)
- 2022/12/30 vs 2021/12/30
- -22%(0.78倍)
- 2023/12/29 vs 2022/12/30
- 33%(1.33倍)
- 2024/05/17 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
402円(2022/12/30) - 23%(1.23倍)
496円(5/17)