株価チャート
株価
5/17
- 前日 (5/16)
- 173
- 始値
- 173
- 高値
- 178
- 安値
- 170
- 終値 +2.31%
- 177
- 出来高 -48.78%
- 48,200
乖離率
- 株価（5日）
移動平均値 - +1.14%
175 - 株価（25日）
移動平均値 - +0.57%
176 - 出来高（5日）
移動平均値 - -16.78%
57,920
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 | 173 | 178 | 170 | 177 | +2.31% | 48,200 | 37億1317万 | +0.57% | 21.68 | 1.73 |
| 05/16 | 172 | 173 | 169 | 173 | +0.58% | 94,100 | 36億2926万 | -1.7% | 21.19 | 1.69 |
| 05/15 | 178 | 178 | 171 | 172 | -2.82% | 66,400 | 36億828万 | -2.82% | 21.06 | 1.68 |
| 05/14 | 175 | 178 | 174 | 177 | +0.57% | 37,500 | 37億1317万 | 0% | 21.68 | 1.73 |
| 05/13 | 174 | 177 | 173 | 176 | +1.15% | 43,400 | 36億9219万 | -0.56% | 21.55 | 1.72 |
| 05/10 | 174 | 176 | 173 | 174 | +0.58% | 44,800 | 36億5024万 | -2.25% | 21.31 | 1.7 |
| 05/09 | 173 | 174 | 172 | 173 | 0% | 38,800 | 36億2926万 | -2.81% | 21.19 | 1.69 |
| 05/08 | 174 | 176 | 173 | 173 | -0.57% | 26,700 | 36億2926万 | -3.35% | 21.19 | 1.69 |
| 05/07 | 173 | 175 | 172 | 174 | +1.75% | 50,800 | 36億5024万 | -3.33% | 21.31 | 1.7 |
| 05/02 | 174 | 174 | 170 | 171 | -1.16% | 102,300 | 35億8730万 | -5.52% | 20.94 | 1.67 |
| 05/01 | 173 | 176 | 173 | 173 | 0% | 32,500 | 36億2926万 | -4.95% | 21.19 | 1.69 |
| 04/30 | 173 | 175 | 172 | 173 | 0% | 37,000 | 36億2926万 | -5.46% | 21.19 | 1.69 |
| 04/26 | 179 | 179 | 173 | 173 | -2.26% | 67,900 | 36億2926万 | -5.98% | 21.19 | 1.69 |
| 04/25 | 175 | 179 | 174 | 177 | +1.14% | 29,000 | 37億1317万 | -4.32% | 21.68 | 1.73 |
| 04/24 | 175 | 177 | 173 | 175 | +1.16% | 60,500 | 36億7122万 | -5.91% | 21.43 | 1.71 |
| 04/23 | 175 | 175 | 172 | 173 | -0.57% | 28,100 | 36億2926万 | -7.98% | 21.19 | 1.69 |
| 04/22 | 174 | 175 | 172 | 174 | 0% | 44,200 | 36億5024万 | -7.94% | 21.31 | 1.7 |
| 04/19 | 176 | 176 | 172 | 174 | -1.14% | 108,800 | 36億5024万 | -7.94% | 21.31 | 1.7 |
| 04/18 | 175 | 180 | 175 | 176 | 0% | 57,900 | 36億9219万 | -7.37% | 21.55 | 1.72 |
| 04/17 | 179 | 179 | 174 | 176 | -1.12% | 89,600 | 36億9219万 | -7.37% | 21.55 | 1.72 |
| 04/16 | 180 | 180 | 177 | 178 | -1.66% | 62,000 | 37億3415万 | -6.81% | 21.8 | 1.74 |
| 04/15 | 182 | 182 | 178 | 181 | -2.16% | 110,300 | 37億9709万 | -5.73% | 22.17 | 1.77 |
| 04/12 | 185 | 187 | 183 | 185 | +1.09% | 83,100 | 38億8100万 | -3.65% | 22.66 | 1.81 |
| 04/11 | 184 | 184 | 183 | 183 | -1.08% | 25,900 | 38億3904万 | -4.69% | 22.41 | 1.79 |
| 04/10 | 183 | 188 | 183 | 185 | 0% | 71,400 | 38億8100万 | -3.65% | 22.66 | 1.81 |
| 04/09 | 185 | 185 | 183 | 185 | 0% | 44,000 | 38億8100万 | -3.65% | 22.66 | 1.81 |
| 04/08 | 186 | 186 | 183 | 185 | +1.65% | 41,100 | 38億8100万 | -3.65% | 22.66 | 1.81 |
| 04/05 | 184 | 185 | 181 | 182 | -2.15% | 113,300 | 38億1806万 | -4.71% | 22.29 | 1.78 |
| 04/04 | 189 | 189 | 184 | 186 | -0.53% | 87,500 | 39億198万 | -3.13% | 22.78 | 1.82 |
| 04/03 | 188 | 189 | 185 | 187 | 0% | 116,400 | 39億2296万 | -2.6% | 22.9 | 1.83 |
| 04/02 | 192 | 192 | 187 | 187 | -3.11% | 166,000 | 39億2296万 | -2.09% | 22.9 | 1.83 |
| 04/01 | 198 | 198 | 193 | 193 | -1.53% | 57,500 | 40億4883万 | +1.05% | 23.64 | 1.89 |
| 03/29 | 194 | 201 | 194 | 196 | +1.03% | 61,500 | 41億1176万 | +3.16% | - | 1.92 |
| 03/28 | 197 | 197 | 194 | 194 | -3% | 61,300 | 40億6980万 | +2.65% | - | 1.9 |
| 03/27 | 197 | 201 | 194 | 200 | +1.52% | 96,000 | 41億9568万 | +5.82% | - | 1.96 |
| 03/26 | 200 | 201 | 197 | 197 | -1.99% | 82,900 | 41億3274万 | +4.79% | - | 1.93 |
| 03/25 | 203 | 215 | 200 | 201 | +1.52% | 219,300 | 42億1665万 | +7.49% | - | 1.97 |
| 03/22 | 209 | 209 | 196 | 198 | -5.26% | 389,800 | 41億5372万 | +6.45% | - | 1.94 |
| 03/21 | 207 | 232 | 203 | 209 | +0.97% | 1,355,400 | 43億8448万 | +12.97% | - | 2.05 |
| 03/19 | 197 | 209 | 195 | 207 | +5.61% | 254,100 | 43億4252万 | +12.5% | - | 2.03 |
| 03/18 | 188 | 199 | 188 | 196 | +4.81% | 152,400 | 41億1176万 | +6.52% | - | 1.92 |
| 03/15 | 189 | 190 | 187 | 187 | -2.09% | 78,100 | 39億2296万 | +1.63% | - | 1.83 |
| 03/14 | 191 | 195 | 189 | 191 | -0.52% | 101,900 | 40億687万 | +3.8% | - | 1.87 |
| 03/13 | 199 | 202 | 191 | 192 | -2.54% | 220,800 | 40億2785万 | +3.78% | - | 1.88 |
| 03/12 | 187 | 197 | 183 | 197 | +5.35% | 254,100 | 41億3274万 | +6.49% | - | 1.93 |
| 03/11 | 191 | 200 | 181 | 187 | -3.11% | 279,000 | 39億2296万 | +1.08% | - | 1.83 |
| 03/08 | 183 | 195 | 183 | 193 | +6.04% | 246,000 | 40億4883万 | +4.32% | - | 1.89 |
| 03/07 | 184 | 187 | 181 | 182 | -1.09% | 104,400 | 38億1806万 | -2.15% | - | 1.78 |
| 03/06 | 177 | 185 | 177 | 184 | +3.37% | 129,100 | 38億6002万 | -1.6% | - | 1.8 |
| 03/05 | 178 | 179 | 176 | 178 | -1.11% | 94,000 | 37億3415万 | -5.32% | - | 1.74 |
| 03/04 | 182 | 186 | 179 | 180 | -1.1% | 93,900 | 37億7611万 | -4.76% | - | 1.76 |
| 03/01 | 185 | 185 | 180 | 182 | -1.09% | 93,700 | 38億1806万 | -4.21% | - | 1.78 |
| 02/29 | 188 | 188 | 182 | 184 | -2.65% | 123,800 | 38億6002万 | -3.66% | - | 1.8 |
| 02/28 | 180 | 197 | 179 | 189 | +6.18% | 309,800 | 39億6491万 | -1.56% | - | 1.85 |
| 02/27 | 176 | 179 | 175 | 178 | +1.14% | 69,000 | 37億3415万 | -7.77% | - | 1.74 |
| 02/26 | 173 | 177 | 171 | 176 | +1.15% | 57,500 | 36億9219万 | -9.28% | - | 1.72 |
| 02/22 | 177 | 178 | 174 | 174 | -1.69% | 95,000 | 36億5024万 | -10.77% | - | 1.7 |
| 02/21 | 180 | 180 | 174 | 177 | -1.67% | 107,600 | 37億1147万 | -9.69% | - | 1.73 |
| 02/20 | 181 | 184 | 176 | 180 | 0% | 116,000 | 37億7438万 | -9.09% | - | 1.76 |
| 02/19 | 176 | 182 | 174 | 180 | +2.27% | 95,300 | 37億7438万 | -9.55% | - | 1.76 |
| 02/16 | 170 | 177 | 170 | 176 | +3.53% | 125,500 | 36億9050万 | -12.44% | - | 1.72 |
| 02/15 | 177 | 177 | 169 | 170 | -3.95% | 207,400 | 35億6469万 | -15.84% | - | 1.66 |
| 02/14 | 183 | 183 | 172 | 177 | -6.84% | 349,900 | 37億1147万 | -13.24% | - | 1.73 |
| 02/13 | 191 | 194 | 188 | 190 | -1.55% | 288,900 | 39億8407万 | -7.77% | - | 1.86 |
| 02/09 | 194 | 196 | 192 | 193 | -1.53% | 75,900 | 40億4697万 | -6.76% | - | 1.89 |
| 02/08 | 197 | 197 | 193 | 196 | -1.51% | 167,600 | 41億988万 | -5.77% | - | 1.92 |
| 02/07 | 199 | 199 | 196 | 199 | -1% | 48,400 | 41億7279万 | -4.33% | - | 1.95 |
| 02/06 | 201 | 203 | 199 | 201 | 0% | 69,100 | 42億1472万 | -3.83% | - | 1.97 |
| 02/05 | 198 | 201 | 194 | 201 | +2.03% | 150,600 | 42億1472万 | -3.83% | - | 1.97 |
| 02/02 | 197 | 200 | 197 | 197 | 0% | 86,600 | 41億3085万 | -5.74% | - | 1.93 |
| 02/01 | 205 | 205 | 196 | 197 | -4.37% | 288,000 | 41億3085万 | -5.74% | - | 1.93 |
| 01/31 | 206 | 207 | 204 | 206 | 0% | 49,500 | 43億1957万 | -1.44% | - | 2.02 |
| 01/30 | 208 | 209 | 206 | 206 | -0.48% | 134,400 | 43億1957万 | -1.44% | - | 2.02 |
| 01/29 | 211 | 212 | 207 | 207 | -1.43% | 75,200 | 43億4054万 | -0.96% | - | 2.03 |
| 01/26 | 208 | 215 | 208 | 210 | +0.96% | 96,400 | 44億344万 | +0.48% | - | 2.06 |
| 01/25 | 208 | 211 | 205 | 208 | 0% | 62,500 | 43億6151万 | -0.48% | - | 2.04 |
| 01/24 | 208 | 210 | 207 | 208 | 0% | 22,800 | 43億6151万 | -0.48% | - | 2.04 |
| 01/23 | 211 | 212 | 208 | 208 | -0.48% | 69,300 | 43億6151万 | -0.48% | - | 2.04 |
| 01/22 | 207 | 212 | 206 | 209 | +1.46% | 56,400 | 43億8247万 | 0% | - | 2.05 |
| 01/19 | 202 | 206 | 202 | 206 | +1.98% | 47,800 | 43億1957万 | -1.44% | - | 2.02 |
| 01/18 | 204 | 206 | 202 | 202 | -1.46% | 58,100 | 42億3569万 | -3.35% | - | 1.98 |
| 01/17 | 208 | 209 | 205 | 205 | -0.49% | 54,800 | 42億9860万 | -1.91% | - | 2.01 |
| 01/16 | 216 | 218 | 206 | 206 | -4.63% | 208,300 | 43億1957万 | -1.9% | - | 2.02 |
| 01/15 | 219 | 219 | 215 | 216 | -2.7% | 82,900 | 45億2926万 | +2.86% | - | 2.11 |
| 01/12 | 223 | 224 | 218 | 222 | 0% | 106,600 | 46億5507万 | +5.21% | - | 2.17 |
| 01/11 | 221 | 223 | 216 | 222 | +1.83% | 94,400 | 46億5507万 | +5.21% | - | 2.17 |
| 01/10 | 217 | 219 | 215 | 218 | 0% | 66,500 | 45億7119万 | +3.32% | - | 2.13 |
| 01/09 | 214 | 219 | 213 | 218 | +4.31% | 98,600 | 45億7119万 | +2.83% | - | 2.13 |
| 01/05 | 210 | 212 | 209 | 209 | -1.88% | 70,700 | 43億8247万 | -1.88% | - | 2.05 |
| 01/04 | 208 | 216 | 208 | 213 | +0.95% | 50,100 | 44億6635万 | -0.47% | - | 2.09 |
| 2023 | ||||||||||
| 12/29 | 208 | 212 | 204 | 211 | +0.96% | 144,000 | 44億2441万 | -1.4% | - | 1.19 |
| 12/28 | 206 | 212 | 204 | 209 | +0.97% | 103,700 | 43億8247万 | -2.79% | - | 1.17 |
| 12/27 | 200 | 208 | 200 | 207 | +4.02% | 189,400 | 43億4054万 | -3.72% | - | 1.16 |
| 12/26 | 199 | 201 | 199 | 199 | +1.53% | 123,500 | 41億7279万 | -7.87% | - | 1.12 |
| 12/25 | 200 | 202 | 196 | 196 | -2% | 163,800 | 41億988万 | -10.09% | - | 1.1 |
| 12/22 | 209 | 209 | 199 | 200 | -3.85% | 172,100 | 41億9376万 | -8.26% | - | 1.12 |
| 12/21 | 205 | 208 | 204 | 208 | +0.48% | 101,400 | 43億6151万 | -5.02% | - | 1.17 |
| 12/20 | 210 | 213 | 207 | 207 | -0.96% | 73,900 | 43億4054万 | -5.91% | - | 1.16 |
| 12/19 | 207 | 210 | 207 | 209 | 0% | 98,800 | 43億8247万 | -5.43% | - | 1.17 |
| 12/18 | 210 | 210 | 204 | 209 | 0% | 107,300 | 43億8247万 | -5.86% | - | 1.17 |
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 | |
| 2017年 3月期 | 518 6,210 12/14 | 368 4,415 12/27 | 10,909,200 909,100 12/14 | 321億5538万 | 228億6087万 | +9.11% 2/6 | -16.05% 4/12 |
| 2018年 3月期 | 1,500 3,000 3/28 | 330 1,320 4/13 | 900,400 450,200 11/21 | 313億3620万 | 68億3496万 | +34.42% 9/19 | -15.27% 2/15 |
| 2019年 3月期 | 2,186 12/3 | 804 3/19 | 1,627,400 2/14 | 456億6991万 | 168億4154万 | +34.43% 11/20 | -28.26% 1/9 |
| 2020年 3月期 | 994 5/20 | 225 3/23 | 2,991,800 10/18 | 208億3940万 | 47億1744万 | +27.49% 10/21 | -32.22% 2/28 |
| 2021年 3月期 | 849 11/24 | 212 4/6 | 2,162,100 3/23 | 178億47万 | 44億4487万 | +44.82% 11/20 | -19.61% 1/7 |
| 2022年 3月期 | 1,220 11/19 | 526 5/18 | 1,203,400 6/23 | 255億8047万 | 110億2832万 | +32.88% 6/22 | -16.97% 1/11 |
| 2023年 3月期 | 645 4/11 | 295 12/28 | 513,100 11/11 | 135億2487万 | 61億8579万 | +12.36% 7/8 | -13.57% 12/6 5/12 |
| 2024年 3月期 | 353 5/11 | 169 2/15 | 1,355,400 3/21 | 74億198万 | 35億4372万 | +14.72% 9/25 | -17.48% 8/17 |
| 最新 | 177 2024/5/17 | 48,200 | 37億1317万 | +0.57% 176 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 124%（2.24倍）
- 2018/12/28 vs 2017/12/29
- 69%（1.69倍）
- 2019/12/30 vs 2018/12/28
- -72%（0.28倍）
- 2020/12/30 vs 2019/12/30
- 40%（1.4倍）
- 2021/12/30 vs 2020/12/30
- 58%（1.58倍）
- 2022/12/30 vs 2021/12/30
- -66%（0.34倍）
- 2023/12/29 vs 2022/12/30
- -33%（0.67倍）
- 2024/05/17 vs 2023/12/29
- -16%（0.84倍）