株価チャート
株価
5/17
- 前日 (5/16)
- 3,835
- 始値
- 3,810
- 高値
- 3,895
- 安値
- 3,810
- 終値 +1.56%
- 3,895
- 出来高 -76.47%
- 1,200
乖離率
- 株価（5日）
移動平均値 - -3.28%
4,027 - 株価（25日）
移動平均値 - -7.35%
4,204 - 出来高（5日）
移動平均値 - -80.26%
6,080
2023/12/15～2024/05/17
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 | 3,810 | 3,895 | 3,810 | 3,895 | +1.56% | 1,200 | 89億1565万 | -7.35% | 6.37 | 0.68 |
| 05/16 | 3,995 | 3,995 | 3,795 | 3,835 | -4.01% | 5,100 | 87億7831万 | -8.93% | 6.27 | 0.67 |
| 05/15 | 4,050 | 4,100 | 3,910 | 3,995 | -0.87% | 3,800 | 91億4455万 | -5.29% | 6.53 | 0.7 |
| 05/14 | 4,320 | 4,390 | 3,960 | 4,030 | -7.99% | 12,400 | 92億2467万 | -4.55% | 6.59 | 0.7 |
| 05/13 | 4,750 | 4,750 | 4,195 | 4,380 | -8.75% | 7,900 | 100億2582万 | +3.72% | 7.16 | 0.76 |
| 05/10 | 4,410 | 4,800 | 4,410 | 4,800 | +8.35% | 8,200 | 109億8720万 | +13.99% | 7.85 | 0.84 |
| 05/09 | 4,330 | 4,430 | 4,300 | 4,430 | +2.78% | 2,600 | 101億4027万 | +5.85% | 7.24 | 0.77 |
| 05/08 | 4,295 | 4,310 | 4,290 | 4,310 | +0.35% | 2,200 | 98億6559万 | +3.36% | 7.05 | 0.75 |
| 05/07 | 4,230 | 4,300 | 4,230 | 4,295 | -0.12% | 400 | 98億3125万 | +3.22% | 7.02 | 0.75 |
| 05/02 | 4,300 | 4,300 | 4,300 | 4,300 | 0% | 400 | 98億4270万 | +3.44% | 7.03 | 0.75 |
| 05/01 | 4,345 | 4,345 | 4,270 | 4,300 | -0.58% | 900 | 98億4270万 | +3.46% | 7.03 | 0.75 |
| 04/30 | 4,185 | 4,325 | 4,185 | 4,325 | +2.13% | 200 | 98億9992万 | +4.17% | 7.07 | 0.75 |
| 04/26 | 4,250 | 4,310 | 4,235 | 4,235 | +0.24% | 2,200 | 96億9391万 | +2.1% | 6.92 | 0.74 |
| 04/25 | 4,270 | 4,270 | 4,225 | 4,225 | +0.6% | 1,000 | 96億7102万 | +1.81% | 6.91 | 0.74 |
| 04/24 | 4,190 | 4,200 | 4,190 | 4,200 | +0.48% | 200 | 96億1380万 | +1.2% | 6.87 | 0.73 |
| 04/23 | 4,170 | 4,210 | 4,165 | 4,180 | +0.48% | 2,700 | 95億6802万 | +0.8% | 6.83 | 0.73 |
| 04/22 | 4,160 | 4,160 | 4,140 | 4,160 | +0.48% | 1,300 | 95億2224万 | +0.39% | 6.8 | 0.73 |
| 04/19 | 4,155 | 4,155 | 4,130 | 4,140 | -0.24% | 400 | 94億7646万 | -0.02% | 6.77 | 0.72 |
| 04/18 | 4,155 | 4,165 | 4,150 | 4,150 | -0.36% | 600 | 94億9935万 | +0.24% | 6.79 | 0.72 |
| 04/17 | 4,160 | 4,165 | 4,160 | 4,165 | +0.24% | 300 | 95億3368万 | +0.65% | 6.81 | 0.73 |
| 04/16 | 4,130 | 4,155 | 4,130 | 4,155 | +1.22% | 500 | 95億1079万 | +0.53% | 6.79 | 0.72 |
| 04/15 | 4,150 | 4,170 | 4,105 | 4,105 | -1.56% | 1,200 | 93億9634万 | -0.63% | 6.71 | 0.72 |
| 04/12 | 4,170 | 4,170 | 4,170 | 4,170 | -0.12% | 500 | 95億4513万 | +0.9% | 6.82 | 0.73 |
| 04/11 | 4,145 | 4,240 | 4,140 | 4,175 | +0.72% | 3,500 | 95億5657万 | +1.07% | 6.83 | 0.73 |
| 04/10 | 4,135 | 4,145 | 4,135 | 4,145 | +1.97% | 1,600 | 94億8790万 | +0.36% | 6.78 | 0.72 |
| 04/09 | 4,050 | 4,065 | 4,050 | 4,065 | +0.99% | 300 | 93億478万 | -1.45% | 6.65 | 0.71 |
| 04/08 | 4,075 | 4,075 | 4,015 | 4,025 | -1.71% | 500 | 92億1322万 | -2.45% | 6.58 | 0.7 |
| 04/04 | 4,120 | 4,125 | 4,080 | 4,095 | +1.11% | 1,200 | 93億7345万 | -0.8% | 6.7 | 0.71 |
| 04/03 | 4,135 | 4,135 | 4,050 | 4,050 | -0.37% | 400 | 92億7045万 | -1.89% | 6.62 | 0.71 |
| 04/02 | 4,150 | 4,150 | 3,995 | 4,065 | -2.05% | 2,300 | 93億478万 | -1.57% | 6.65 | 0.71 |
| 04/01 | 4,085 | 4,155 | 4,085 | 4,150 | +1.84% | 600 | 94億9935万 | +0.48% | 6.79 | 0.72 |
| 03/29 | 4,075 | 4,075 | 4,075 | 4,075 | 0% | 200 | 93億2767万 | -1.26% | 6.92 | 0.71 |
| 03/28 | 4,025 | 4,135 | 4,025 | 4,075 | -2.98% | 800 | 93億2767万 | -1.31% | 6.92 | 0.71 |
| 03/27 | 4,270 | 4,270 | 4,200 | 4,200 | -1.52% | 300 | 96億1380万 | +1.69% | 7.13 | 0.73 |
| 03/26 | 4,275 | 4,275 | 4,260 | 4,265 | +1.43% | 1,000 | 97億6258万 | +3.49% | 7.24 | 0.74 |
| 03/25 | 4,240 | 4,240 | 4,200 | 4,205 | -0.71% | 600 | 96億2524万 | +2.31% | 7.14 | 0.73 |
| 03/22 | 4,315 | 4,315 | 4,235 | 4,235 | -0.7% | 1,500 | 96億9391万 | +3.24% | 7.19 | 0.74 |
| 03/21 | 4,300 | 4,300 | 4,220 | 4,265 | +0.83% | 2,000 | 97億6258万 | +4.08% | 7.24 | 0.74 |
| 03/19 | 4,135 | 4,230 | 4,115 | 4,230 | +2.55% | 1,100 | 96億8247万 | +3.32% | 7.18 | 0.74 |
| 03/18 | 4,150 | 4,160 | 4,110 | 4,125 | +0.61% | 900 | 94億4212万 | +0.88% | 7 | 0.72 |
| 03/15 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 100 | 93億8490万 | +0.34% | 6.96 | 0.71 |
| 03/14 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 200 | 93億8490万 | +0.39% | 6.96 | 0.71 |
| 03/13 | 4,100 | 4,100 | 4,100 | 4,100 | 0% | 100 | 93億8490万 | +0.44% | 6.96 | 0.71 |
| 03/12 | 4,045 | 4,100 | 4,000 | 4,100 | +1.49% | 1,200 | 93億8490万 | +0.44% | 6.96 | 0.71 |
| 03/11 | 4,100 | 4,115 | 4,040 | 4,040 | -2.06% | 1,600 | 92億4756万 | -1.05% | 6.86 | 0.7 |
| 03/08 | 4,145 | 4,145 | 4,080 | 4,125 | -0.36% | 1,000 | 94億4212万 | +0.95% | 7 | 0.72 |
| 03/07 | 4,185 | 4,185 | 4,135 | 4,140 | +0.24% | 1,100 | 94億7646万 | +1.22% | 7.03 | 0.72 |
| 03/06 | 4,165 | 4,165 | 4,070 | 4,130 | -0.48% | 3,000 | 94億5357万 | +0.9% | 7.01 | 0.72 |
| 03/05 | 4,060 | 4,150 | 4,055 | 4,150 | +3.23% | 6,000 | 94億9935万 | +1.07% | 7.04 | 0.72 |
| 03/04 | 4,090 | 4,090 | 4,020 | 4,020 | -1.35% | 1,300 | 92億178万 | -2.14% | 6.82 | 0.7 |
| 03/01 | 4,080 | 4,080 | 4,075 | 4,075 | -0.12% | 900 | 93億2767万 | -0.83% | 6.92 | 0.71 |
| 02/29 | 4,070 | 4,135 | 4,070 | 4,080 | -0.24% | 1,900 | 93億3912万 | -0.87% | 6.93 | 0.71 |
| 02/28 | 4,100 | 4,120 | 4,090 | 4,090 | -0.24% | 400 | 93億6201万 | -0.82% | 6.94 | 0.71 |
| 02/27 | 4,125 | 4,125 | 4,065 | 4,100 | +0.74% | 1,300 | 93億8490万 | -0.07% | 6.96 | 0.71 |
| 02/26 | 4,125 | 4,125 | 4,070 | 4,070 | -0.25% | 400 | 93億1623万 | -0.22% | 6.91 | 0.71 |
| 02/22 | 4,115 | 4,115 | 4,080 | 4,080 | -0.85% | 200 | 93億3912万 | +0.62% | 6.93 | 0.71 |
| 02/21 | 4,190 | 4,190 | 4,115 | 4,115 | -0.12% | 1,600 | 94億1923万 | +2.08% | 6.98 | 0.72 |
| 02/20 | 4,100 | 4,150 | 4,080 | 4,120 | +3.65% | 2,400 | 94億3068万 | +2.87% | 6.99 | 0.72 |
| 02/19 | 3,970 | 4,000 | 3,940 | 3,975 | +0.13% | 2,800 | 90億9877万 | -0.1% | 6.75 | 0.69 |
| 02/16 | 3,935 | 3,970 | 3,900 | 3,970 | -0.87% | 3,500 | 90億8733万 | +0.28% | 6.74 | 0.69 |
| 02/15 | 4,065 | 4,065 | 3,980 | 4,005 | -3.26% | 1,700 | 91億6744万 | +1.68% | 6.8 | 0.7 |
| 02/14 | 4,195 | 4,195 | 4,140 | 4,140 | -0.6% | 1,600 | 94億7646万 | +5.64% | 7.03 | 0.72 |
| 02/13 | 4,130 | 4,190 | 4,130 | 4,165 | +1.22% | 2,100 | 95億3368万 | +6.99% | 7.07 | 0.73 |
| 02/09 | 4,045 | 4,115 | 4,015 | 4,115 | +1.73% | 2,100 | 94億1923万 | +6.55% | 6.98 | 0.72 |
| 02/08 | 4,050 | 4,070 | 4,040 | 4,045 | -0.25% | 1,900 | 92億5900万 | +5.42% | 6.87 | 0.71 |
| 02/07 | 4,055 | 4,055 | 4,055 | 4,055 | 0% | 300 | 92億8189万 | +6.4% | 6.88 | 0.71 |
| 02/06 | 4,080 | 4,100 | 4,055 | 4,055 | -0.61% | 1,500 | 92億8189万 | +7.08% | 6.88 | 0.71 |
| 02/05 | 4,145 | 4,145 | 4,080 | 4,080 | -1.33% | 1,500 | 93億3912万 | +8.48% | 6.93 | 0.71 |
| 02/02 | 4,170 | 4,190 | 4,100 | 4,135 | +0.24% | 3,800 | 94億6501万 | +10.74% | 7.02 | 0.72 |
| 02/01 | 4,190 | 4,190 | 4,125 | 4,125 | -2.02% | 2,000 | 94億4212万 | +11.4% | 7 | 0.72 |
| 01/31 | 4,295 | 4,295 | 4,160 | 4,210 | -0.36% | 5,100 | 96億3669万 | +14.59% | 7.15 | 0.73 |
| 01/30 | 4,670 | 4,670 | 4,175 | 4,225 | -5.27% | 20,000 | 96億7102万 | +16.01% | 7.17 | 0.74 |
| 01/29 | 4,190 | 4,480 | 4,165 | 4,460 | +6.57% | 14,700 | 102億894万 | +23.48% | 7.57 | 0.78 |
| 01/26 | 4,040 | 4,185 | 4,010 | 4,185 | +3.59% | 4,700 | 95億7946万 | +17.23% | 7.1 | 0.73 |
| 01/25 | 4,145 | 4,160 | 3,950 | 4,040 | -5.39% | 12,400 | 92億4756万 | +14.09% | 6.86 | 0.7 |
| 01/24 | 4,275 | 4,545 | 4,160 | 4,270 | 0% | 56,900 | 97億7403万 | +21.41% | 7.25 | 0.74 |
| 01/23 | 4,270 | 4,270 | 4,270 | 4,270 | +19.61% | 3,500 | 97億7403万 | +22.67% | 7.25 | 0.74 |
| 01/22 | 3,555 | 3,575 | 3,500 | 3,570 | +2% | 2,700 | 81億7173万 | +3.54% | 6.06 | 0.62 |
| 01/19 | 3,475 | 3,500 | 3,475 | 3,500 | +0.72% | 1,600 | 80億1150万 | +1.63% | 5.94 | 0.61 |
| 01/18 | 3,490 | 3,490 | 3,475 | 3,475 | +0.14% | 200 | 79億5427万 | +1.05% | 5.9 | 0.61 |
| 01/17 | 3,490 | 3,490 | 3,470 | 3,470 | +0.43% | 500 | 79億4283万 | +1.05% | 5.89 | 0.61 |
| 01/16 | 3,490 | 3,490 | 3,455 | 3,455 | -1% | 400 | 79億849万 | +0.88% | 5.86 | 0.6 |
| 01/15 | 3,435 | 3,490 | 3,435 | 3,490 | +1.01% | 300 | 79億8861万 | +2.05% | 5.92 | 0.61 |
| 01/12 | 3,480 | 3,480 | 3,440 | 3,455 | -0.72% | 500 | 79億849万 | +1.17% | 5.86 | 0.6 |
| 01/11 | 3,540 | 3,540 | 3,470 | 3,480 | -0.43% | 2,100 | 79億6572万 | +2.05% | 5.91 | 0.61 |
| 01/10 | 3,520 | 3,520 | 3,495 | 3,495 | -0.14% | 800 | 80億5万 | +2.7% | 5.93 | 0.61 |
| 01/09 | 3,450 | 3,500 | 3,400 | 3,500 | +2.94% | 700 | 80億1150万 | +3.03% | 5.94 | 0.61 |
| 01/05 | 3,500 | 3,500 | 3,380 | 3,400 | -2.3% | 2,500 | 77億8260万 | +0.32% | 5.77 | 0.59 |
| 01/04 | 3,470 | 3,490 | 3,415 | 3,480 | +2.35% | 2,200 | 79億6572万 | +2.78% | 5.91 | 0.61 |
| 2023 | ||||||||||
| 12/29 | 3,440 | 3,440 | 3,400 | 3,400 | -1.16% | 300 | 77億8260万 | +0.62% | 5.77 | 0.61 |
| 12/28 | 3,390 | 3,440 | 3,360 | 3,440 | +1.03% | 700 | 78億7416万 | +1.93% | 5.84 | 0.62 |
| 12/27 | 3,425 | 3,425 | 3,400 | 3,405 | -0.44% | 500 | 77億9404万 | +1.01% | 5.78 | 0.61 |
| 12/26 | 3,420 | 3,420 | 3,420 | 3,420 | +2.09% | 500 | 78億2838万 | +1.54% | 5.81 | 0.62 |
| 12/25 | 3,410 | 3,410 | 3,350 | 3,350 | -1.76% | 1,400 | 76億6815万 | -0.45% | 5.69 | 0.6 |
| 12/22 | 3,410 | 3,410 | 3,410 | 3,410 | -0.15% | 200 | 78億549万 | +1.34% | 5.79 | 0.61 |
| 12/21 | 3,500 | 3,500 | 3,415 | 3,415 | -1.73% | 3,200 | 78億1693万 | +1.67% | 5.8 | 0.61 |
| 12/20 | 3,480 | 3,480 | 3,385 | 3,475 | +1.91% | 2,500 | 79億5427万 | +3.67% | 5.9 | 0.63 |
| 12/19 | 3,480 | 3,480 | 3,410 | 3,410 | -1.16% | 1,900 | 78億549万 | +1.94% | 5.79 | 0.61 |
| 12/18 | 3,430 | 3,450 | 3,415 | 3,450 | +0.58% | 400 | 78億9705万 | +3.2% | 5.86 | 0.62 |
| 12/15 | 3,415 | 3,470 | 3,415 | 3,430 | +1.18% | 400 | 78億5127万 | +2.79% | 5.82 | 0.62 |
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 | |
| 2021年 3月期 | 4,025 12/25 | 2,555 1/6 | 2,060,900 12/25 | 89億3550万 | 56億7210万 | +19.34% 4/21 | -6.09% 2/24 |
| 2022年 3月期 | 4,090 6/1 | 2,742 1/27 | 182,700 4/20 | 93億6201万 | 62億7643万 | +15.78% 5/14 | -11.9% 7/21 |
| 2023年 3月期 | 3,135 4/4 | 2,653 12/26 | 9,700 11/1 | 71億7601万 | 60億7271万 | +5.35% 5/10 | -4.99% 5/16 |
| 2024年 3月期 | 4,670 1/30 | 2,760 4/7 | 56,900 1/24 | 106億8963万 | 63億1764万 | +23.46% 1/29 | -5.06% 8/14 |
| 最新 | 3,895 2024/5/17 | 1,200 | 89億1565万 | -7.35% 4,204 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/05/17 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
2,555円（2021/01/06） - 52%（1.52倍）
3,895円（5/17）