株価チャート
株価
5/17
- 前日 (5/16)
- 563
- 始値
- 564
- 高値
- 565
- 安値
- 559
- 終値 +0.18%
- 564
- 出来高 -34.29%
- 4,600
乖離率
- 株価（5日）
移動平均値 - +0.18%
563 - 株価（25日）
移動平均値 - -0.35%
566 - 出来高（5日）
移動平均値 - -63.84%
12,720
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 | 564 | 565 | 559 | 564 | +0.18% | 4,600 | 31億1121万 | -0.35% | 6.66 | 0.69 |
| 05/16 | 569 | 569 | 559 | 563 | +1.26% | 7,000 | 31億569万 | -0.53% | 6.65 | 0.68 |
| 05/15 | 568 | 569 | 555 | 556 | -1.07% | 20,600 | 30億6708万 | -1.77% | 6.56 | 0.68 |
| 05/14 | 574 | 574 | 558 | 562 | -1.23% | 26,300 | 31億18万 | -0.71% | 6.64 | 0.68 |
| 05/13 | 566 | 572 | 566 | 569 | +0.53% | 5,100 | 31億3879万 | +0.35% | 6.72 | 0.69 |
| 05/10 | 565 | 569 | 564 | 566 | -0.53% | 3,100 | 31億2224万 | 0% | 6.68 | 0.69 |
| 05/09 | 571 | 571 | 566 | 569 | -0.35% | 6,700 | 31億3879万 | +0.53% | 6.72 | 0.69 |
| 05/08 | 575 | 575 | 571 | 571 | +0.35% | 4,700 | 31億4982万 | +0.71% | 6.74 | 0.69 |
| 05/07 | 561 | 571 | 561 | 569 | +1.43% | 10,400 | 31億3879万 | +0.35% | 6.72 | 0.69 |
| 05/02 | 561 | 561 | 561 | 561 | 0% | 700 | 30億9466万 | -1.06% | 6.62 | 0.68 |
| 05/01 | 560 | 567 | 560 | 561 | 0% | 2,800 | 30億9466万 | -1.58% | 6.62 | 0.68 |
| 04/30 | 563 | 568 | 557 | 561 | +1.08% | 13,100 | 30億9466万 | -2.09% | 6.62 | 0.68 |
| 04/26 | 566 | 571 | 555 | 555 | -1.94% | 21,200 | 30億6156万 | -3.48% | 6.55 | 0.68 |
| 04/25 | 572 | 572 | 566 | 566 | -0.18% | 6,200 | 31億2224万 | -2.08% | 6.68 | 0.69 |
| 04/24 | 566 | 567 | 562 | 567 | +0.89% | 7,900 | 31億2776万 | -2.07% | 6.69 | 0.69 |
| 04/23 | 562 | 564 | 560 | 562 | +0.36% | 6,100 | 31億18万 | -3.27% | 6.64 | 0.68 |
| 04/22 | 557 | 565 | 557 | 560 | +0.18% | 8,500 | 30億8914万 | -3.95% | 6.61 | 0.68 |
| 04/19 | 569 | 569 | 556 | 559 | -1.58% | 12,600 | 30億8363万 | -4.44% | 6.6 | 0.68 |
| 04/18 | 568 | 573 | 568 | 568 | +0.35% | 7,400 | 31億3327万 | -3.24% | 6.71 | 0.69 |
| 04/17 | 569 | 570 | 561 | 566 | -0.53% | 11,100 | 31億2224万 | -3.74% | 6.68 | 0.69 |
| 04/16 | 570 | 572 | 566 | 569 | -0.35% | 13,600 | 31億3879万 | -3.56% | 6.72 | 0.69 |
| 04/15 | 571 | 574 | 569 | 571 | -0.17% | 13,500 | 31億4982万 | -3.38% | 6.74 | 0.69 |
| 04/12 | 575 | 576 | 571 | 572 | 0% | 4,600 | 31億5534万 | -3.54% | 6.75 | 0.7 |
| 04/11 | 580 | 580 | 570 | 572 | -1.21% | 9,600 | 31億5534万 | -3.87% | 6.75 | 0.7 |
| 04/10 | 575 | 581 | 573 | 579 | +1.05% | 6,200 | 31億9395万 | -2.85% | 6.84 | 0.7 |
| 04/09 | 569 | 575 | 568 | 573 | +1.06% | 4,200 | 31億6085万 | -4.02% | 6.77 | 0.7 |
| 04/08 | 568 | 568 | 564 | 567 | +0.35% | 6,000 | 31億2776万 | -5.34% | 6.69 | 0.69 |
| 04/05 | 563 | 569 | 563 | 565 | -0.18% | 4,900 | 31億1672万 | -5.83% | 6.67 | 0.69 |
| 04/04 | 564 | 569 | 561 | 566 | +0.18% | 6,800 | 31億2224万 | -5.82% | 6.68 | 0.69 |
| 04/03 | 566 | 570 | 561 | 565 | 0% | 11,600 | 31億1672万 | -6.15% | 6.67 | 0.69 |
| 04/02 | 575 | 575 | 563 | 565 | -1.74% | 13,800 | 31億1672万 | -6.3% | 6.67 | 0.69 |
| 04/01 | 578 | 579 | 569 | 575 | -0.69% | 28,400 | 31億7189万 | -4.8% | 6.79 | 0.7 |
| 03/29 | 583 | 584 | 579 | 579 | +0.35% | 10,100 | 31億9395万 | -4.14% | 5.08 | 0.7 |
| 03/28 | 584 | 598 | 561 | 577 | -8.7% | 81,000 | 31億8292万 | -4.31% | 5.06 | 0.7 |
| 03/27 | 625 | 640 | 625 | 632 | +1.12% | 48,200 | 34億8632万 | +4.81% | 5.54 | 0.77 |
| 03/26 | 620 | 625 | 616 | 625 | +1.3% | 16,200 | 34億4770万 | +3.99% | 5.48 | 0.76 |
| 03/25 | 629 | 629 | 615 | 617 | -0.64% | 38,400 | 34億357万 | +3.01% | 5.41 | 0.75 |
| 03/22 | 616 | 621 | 609 | 621 | +0.98% | 17,700 | 34億2564万 | +4.19% | 5.44 | 0.76 |
| 03/21 | 618 | 618 | 612 | 615 | +0.49% | 18,300 | 33億9254万 | +3.54% | 5.39 | 0.75 |
| 03/19 | 610 | 612 | 607 | 612 | +0.33% | 7,400 | 33億7599万 | +3.2% | 5.36 | 0.74 |
| 03/18 | 605 | 610 | 602 | 610 | +0.83% | 18,000 | 33億6496万 | +2.87% | 5.35 | 0.74 |
| 03/15 | 609 | 610 | 605 | 605 | -0.66% | 9,400 | 33億3738万 | +1.85% | 5.3 | 0.74 |
| 03/14 | 607 | 609 | 601 | 609 | +1.5% | 7,100 | 33億5944万 | +2.53% | 5.34 | 0.74 |
| 03/13 | 617 | 618 | 600 | 600 | -1.15% | 16,500 | 33億980万 | +0.84% | 5.26 | 0.73 |
| 03/12 | 601 | 608 | 598 | 607 | +1% | 12,300 | 33億4841万 | +1.85% | 5.32 | 0.74 |
| 03/11 | 611 | 615 | 596 | 601 | -1.96% | 20,200 | 33億1531万 | +0.67% | 5.27 | 0.73 |
| 03/08 | 617 | 629 | 613 | 613 | -0.33% | 39,000 | 33億8151万 | +2.51% | 5.37 | 0.75 |
| 03/07 | 614 | 618 | 612 | 615 | +0.82% | 19,400 | 33億9254万 | +2.67% | 5.39 | 0.75 |
| 03/06 | 607 | 612 | 607 | 610 | +0.33% | 19,100 | 33億6496万 | +1.67% | 5.35 | 0.74 |
| 03/05 | 601 | 609 | 601 | 608 | -0.33% | 14,100 | 33億5393万 | +1.16% | 5.33 | 0.74 |
| 03/04 | 606 | 610 | 602 | 610 | +1.33% | 21,900 | 33億6496万 | +1.5% | 5.35 | 0.74 |
| 03/01 | 599 | 602 | 593 | 602 | +0.84% | 19,800 | 33億2083万 | +0.17% | 5.28 | 0.73 |
| 02/29 | 593 | 597 | 587 | 597 | +1.7% | 13,300 | 32億9325万 | -0.67% | 5.23 | 0.73 |
| 02/28 | 585 | 600 | 585 | 587 | +1.03% | 40,100 | 32億3808万 | -2.33% | 5.15 | 0.71 |
| 02/27 | 584 | 586 | 581 | 581 | 0% | 6,900 | 32億499万 | -3.49% | 5.09 | 0.71 |
| 02/26 | 583 | 586 | 576 | 581 | +1.22% | 16,600 | 32億499万 | -3.49% | 5.09 | 0.71 |
| 02/22 | 574 | 577 | 571 | 574 | +0.53% | 13,800 | 31億6637万 | -4.65% | 5.03 | 0.7 |
| 02/21 | 574 | 577 | 561 | 571 | -0.7% | 45,300 | 31億4982万 | -5.31% | 5.01 | 0.69 |
| 02/20 | 581 | 582 | 574 | 575 | -0.69% | 14,600 | 31億7189万 | -4.8% | 5.04 | 0.7 |
| 02/19 | 580 | 583 | 573 | 579 | +0.87% | 15,800 | 31億9395万 | -4.3% | 5.08 | 0.7 |
| 02/16 | 559 | 579 | 559 | 574 | +4.36% | 37,400 | 31億6637万 | -5.12% | 5.03 | 0.7 |
| 02/15 | 572 | 572 | 550 | 550 | -4.01% | 30,500 | 30億3398万 | -9.24% | 4.82 | 0.67 |
| 02/14 | 573 | 576 | 557 | 573 | -1.38% | 48,700 | 31億6085万 | -5.76% | 5.02 | 0.7 |
| 02/13 | 600 | 600 | 575 | 581 | -6.29% | 70,600 | 32億499万 | -4.6% | 5.09 | 0.71 |
| 02/09 | 625 | 625 | 619 | 620 | +0.16% | 5,300 | 34億2012万 | +1.81% | 5.43 | 0.75 |
| 02/08 | 620 | 623 | 618 | 619 | +0.16% | 4,000 | 34億1461万 | +1.81% | 5.43 | 0.75 |
| 02/07 | 626 | 626 | 618 | 618 | -0.96% | 7,400 | 34億909万 | +1.81% | 5.42 | 0.75 |
| 02/06 | 622 | 626 | 616 | 624 | -0.16% | 19,000 | 34億4219万 | +3.14% | 5.47 | 0.76 |
| 02/05 | 631 | 640 | 625 | 625 | -0.79% | 11,500 | 34億4770万 | +3.65% | 5.48 | 0.76 |
| 02/02 | 618 | 630 | 610 | 630 | +0.48% | 22,300 | 34億7529万 | +4.83% | 5.52 | 0.77 |
| 02/01 | 640 | 645 | 627 | 627 | -3.39% | 14,200 | 34億5874万 | +4.85% | 5.5 | 0.76 |
| 01/31 | 632 | 649 | 632 | 649 | +2.69% | 14,000 | 35億8010万 | +8.89% | 5.69 | 0.79 |
| 01/30 | 631 | 650 | 631 | 632 | +0.16% | 44,300 | 34億8632万 | +6.58% | 5.54 | 0.77 |
| 01/29 | 620 | 638 | 616 | 631 | +2.44% | 29,700 | 34億8080万 | +6.77% | 5.53 | 0.77 |
| 01/26 | 610 | 622 | 605 | 616 | +0.98% | 20,200 | 33億9806万 | +4.58% | 5.4 | 0.75 |
| 01/25 | 614 | 615 | 606 | 610 | 0% | 20,700 | 33億6496万 | +3.92% | 5.35 | 0.74 |
| 01/24 | 597 | 610 | 597 | 610 | +2.35% | 12,900 | 33億6496万 | +4.27% | 5.35 | 0.74 |
| 01/23 | 599 | 602 | 596 | 596 | +0.51% | 13,900 | 32億8773万 | +2.05% | 5.22 | 0.73 |
| 01/22 | 599 | 599 | 591 | 593 | -0.17% | 10,200 | 32億7118万 | +1.72% | 5.2 | 0.72 |
| 01/19 | 599 | 599 | 580 | 594 | +0.68% | 29,500 | 32億7670万 | +2.06% | 5.21 | 0.72 |
| 01/18 | 597 | 599 | 590 | 590 | -0.34% | 8,600 | 32億5463万 | +1.37% | 5.17 | 0.72 |
| 01/17 | 596 | 600 | 592 | 592 | -0.17% | 12,800 | 32億6567万 | +1.89% | 5.19 | 0.72 |
| 01/16 | 600 | 600 | 591 | 593 | -1.17% | 13,500 | 32億7118万 | +2.07% | 5.2 | 0.72 |
| 01/15 | 600 | 600 | 587 | 600 | +1.69% | 15,200 | 33億980万 | +3.27% | 5.26 | 0.73 |
| 01/12 | 592 | 594 | 588 | 590 | -0.34% | 12,700 | 32億5463万 | +1.72% | 5.17 | 0.72 |
| 01/11 | 601 | 601 | 591 | 592 | -1% | 14,000 | 32億6567万 | +2.07% | 5.19 | 0.72 |
| 01/10 | 600 | 601 | 597 | 598 | -0.33% | 14,000 | 32億9876万 | +3.1% | 5.24 | 0.73 |
| 01/09 | 589 | 600 | 589 | 600 | +2.04% | 11,700 | 33億980万 | +3.63% | 5.26 | 0.73 |
| 01/05 | 593 | 593 | 585 | 588 | -0.51% | 12,400 | 32億4360万 | +1.55% | 5.15 | 0.72 |
| 01/04 | 586 | 595 | 584 | 591 | +1.55% | 13,700 | 32億6015万 | +2.07% | 5.18 | 0.72 |
| 2023 | ||||||||||
| 12/29 | 577 | 582 | 573 | 582 | +1.75% | 13,500 | 32億1050万 | +0.52% | 5.1 | 0.79 |
| 12/28 | 575 | 575 | 572 | 572 | -0.69% | 7,000 | 31億5534万 | -1.21% | 5.01 | 0.77 |
| 12/27 | 562 | 578 | 561 | 576 | +2.49% | 18,100 | 31億7740万 | -0.69% | 5.05 | 0.78 |
| 12/26 | 570 | 570 | 561 | 562 | -1.58% | 16,500 | 31億18万 | -2.94% | 4.93 | 0.76 |
| 12/25 | 581 | 581 | 569 | 571 | -0.7% | 12,800 | 31億4982万 | -1.55% | 5.01 | 0.77 |
| 12/22 | 570 | 575 | 570 | 575 | +0.52% | 10,500 | 31億7189万 | -0.86% | 5.04 | 0.78 |
| 12/21 | 574 | 578 | 572 | 572 | -0.52% | 20,000 | 31億5534万 | -1.38% | 5.01 | 0.77 |
| 12/20 | 573 | 577 | 573 | 575 | 0% | 14,500 | 31億7189万 | -0.86% | 5.04 | 0.78 |
| 12/19 | 571 | 575 | 568 | 575 | +1.05% | 7,800 | 31億7189万 | -0.86% | 5.04 | 0.78 |
| 12/18 | 565 | 570 | 558 | 569 | -0.87% | 16,800 | 31億3879万 | -1.9% | 4.99 | 0.77 |
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 3月期 | 1,259 12/25 | 854 1/21 | 1,392,800 12/25 | 66億1478万 | 44億8691万 | +10.3% 2/8 | -10.9% 4/7 |
| 2017年 3月期 | 1,472 12/5 | 752 6/24 | 369,300 3/6 | 80億6258万 | 41億1892万 | +21.36% 8/16 | -11.56% 4/6 |
| 2018年 3月期 | 1,215 1/11 | 981 3/28 3/26 | 91,000 8/1 | 66億7798万 | 53億9185万 | +7.62% 5/10 | -8.78% 2/6 |
| 2019年 3月期 | 1,042 5/8 | 493 12/25 | 246,700 2/25 | 57億2712万 | 27億1422万 | +12.61% 2/22 | -23.18% 12/25 |
| 2020年 3月期 | 850 1/21 | 366 3/30 | 195,300 10/18 | 46億8685万 | 20億1810万 | +12.52% 11/5 | -32.46% 3/13 |
| 2021年 3月期 | 450 3/22 | 310 8/3 | 487,700 10/26 | 24億8235万 | 17億1006万 | +17.35% 5/27 | -16.42% 7/31 |
| 2022年 3月期 | 610 10/8 | 331 3/11 | 966,800 10/7 | 33億6496万 | 18億2590万 | +38.88% 10/4 | -13.19% 11/30 |
| 2023年 3月期 | 600 3/24 | 345 4/19 4/18 他4件 | 387,500 8/31 | 33億980万 | 19億313万 | +29.02% 6/3 | -12.73% 7/7 |
| 2024年 3月期 | 650 1/30 | 525 5/17 | 170,100 8/9 | 35億8561万 | 28億9607万 | +11.41% 6/20 | -11.6% 5/15 |
| 最新 | 564 2024/5/17 | 4,600 | 31億1121万 | -0.35% 566 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 24%（1.24倍）
- 2017/12/29 vs 2016/12/30
- -22%（0.78倍）
- 2018/12/28 vs 2017/12/29
- -50%（0.5倍）
- 2019/12/30 vs 2018/12/28
- 34%（1.34倍）
- 2020/12/30 vs 2019/12/30
- -55%（0.45倍）
- 2021/12/30 vs 2020/12/30
- 17%（1.17倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/05/17 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
310円（2020/08/03） - 82%（1.82倍）
564円（5/17）