株価チャート
株価
5/17
- 前日 (5/16)
- 353
- 始値
- 354
- 高値
- 370
- 安値
- 354
- 終値 +3.97%
- 367
- 出来高 -84.84%
- 34,600
乖離率
- 株価（5日）
移動平均値 - +2.23%
359 - 株価（25日）
移動平均値 - +3.09%
356 - 出来高（5日）
移動平均値 - -50.27%
69,580
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 | 354 | 370 | 354 | 367 | +3.97% | 34,600 | 103億7788万 | +3.09% | 9.88 | 0.53 |
| 05/16 | 377 | 378 | 350 | 353 | -1.67% | 228,200 | 99億8199万 | -0.56% | 9.51 | 0.51 |
| 05/15 | 359 | 367 | 355 | 359 | 0% | 39,300 | 101億5166万 | +1.13% | 9.67 | 0.52 |
| 05/14 | 352 | 359 | 349 | 359 | +0.84% | 34,900 | 101億5166万 | +1.13% | 9.67 | 0.52 |
| 05/13 | 355 | 356 | 352 | 356 | +0.56% | 10,900 | 100億6683万 | +0.28% | 9.59 | 0.51 |
| 05/10 | 356 | 356 | 350 | 354 | +0.57% | 9,000 | 100億1027万 | -0.28% | 9.53 | 0.51 |
| 05/09 | 353 | 354 | 352 | 352 | +0.86% | 6,900 | 99億5372万 | -0.85% | 9.48 | 0.51 |
| 05/08 | 352 | 357 | 349 | 349 | -0.85% | 29,500 | 98億6888万 | -1.97% | 9.4 | 0.5 |
| 05/07 | 353 | 356 | 351 | 352 | +0.57% | 19,400 | 99億5372万 | -1.4% | 9.48 | 0.51 |
| 05/02 | 355 | 355 | 350 | 350 | -0.85% | 14,600 | 98億9716万 | -2.23% | 9.43 | 0.5 |
| 05/01 | 353 | 355 | 351 | 353 | 0% | 8,800 | 99億8199万 | -1.94% | 9.51 | 0.51 |
| 04/30 | 356 | 357 | 352 | 353 | +0.57% | 24,700 | 99億8199万 | -2.22% | 9.51 | 0.51 |
| 04/26 | 353 | 354 | 348 | 351 | -0.85% | 35,700 | 99億2544万 | -3.04% | 9.45 | 0.5 |
| 04/25 | 354 | 356 | 350 | 354 | -0.28% | 11,400 | 100億1027万 | -2.75% | 9.53 | 0.51 |
| 04/24 | 353 | 358 | 352 | 355 | +0.57% | 13,700 | 100億3855万 | -2.47% | 9.56 | 0.51 |
| 04/23 | 352 | 356 | 350 | 353 | +0.57% | 19,200 | 99億8199万 | -3.02% | 9.51 | 0.51 |
| 04/22 | 354 | 354 | 346 | 351 | +0.29% | 21,800 | 99億2544万 | -3.57% | 9.45 | 0.5 |
| 04/19 | 361 | 362 | 345 | 350 | -3.31% | 82,300 | 98億9716万 | -4.11% | 9.43 | 0.5 |
| 04/18 | 357 | 364 | 357 | 362 | +1.97% | 16,300 | 102億3649万 | -0.82% | 9.75 | 0.52 |
| 04/17 | 360 | 361 | 355 | 355 | -0.28% | 30,700 | 100億3855万 | -2.47% | 9.56 | 0.51 |
| 04/16 | 360 | 364 | 356 | 356 | -3.26% | 45,600 | 100億6683万 | -2.2% | 9.59 | 0.51 |
| 04/15 | 362 | 368 | 357 | 368 | +1.66% | 29,900 | 104億616万 | +1.1% | 9.91 | 0.53 |
| 04/12 | 359 | 368 | 358 | 362 | +1.12% | 31,200 | 102億3649万 | -0.55% | 9.75 | 0.52 |
| 04/11 | 355 | 361 | 354 | 358 | +0.56% | 23,600 | 101億2338万 | -1.38% | 9.64 | 0.51 |
| 04/10 | 364 | 364 | 356 | 356 | -0.84% | 12,800 | 100億6683万 | -1.93% | 9.59 | 0.51 |
| 04/09 | 358 | 361 | 353 | 359 | +0.84% | 28,800 | 101億5166万 | -1.1% | 9.67 | 0.52 |
| 04/08 | 357 | 362 | 352 | 356 | -0.28% | 17,600 | 100億6683万 | -1.93% | 9.59 | 0.51 |
| 04/05 | 355 | 358 | 351 | 357 | -1.11% | 31,400 | 100億9511万 | -1.65% | 9.61 | 0.51 |
| 04/04 | 356 | 370 | 351 | 361 | +1.4% | 53,300 | 102億822万 | -0.28% | 9.72 | 0.52 |
| 04/03 | 355 | 357 | 346 | 356 | 0% | 41,300 | 100億6683万 | -1.66% | 9.59 | 0.51 |
| 04/02 | 369 | 370 | 356 | 356 | -3.26% | 45,600 | 100億6683万 | -1.66% | 9.59 | 0.51 |
| 04/01 | 381 | 381 | 366 | 368 | -3.41% | 52,800 | 104億616万 | +1.66% | 9.91 | 0.53 |
| 03/29 | 376 | 383 | 375 | 381 | +0.53% | 34,700 | 107億7377万 | +5.54% | 10.55 | 0.55 |
| 03/28 | 378 | 387 | 372 | 379 | -1.3% | 46,200 | 107億1721万 | +5.28% | 10.5 | 0.54 |
| 03/27 | 392 | 392 | 380 | 384 | +1.32% | 54,500 | 108億5860万 | +6.67% | 10.64 | 0.55 |
| 03/26 | 395 | 395 | 374 | 379 | -2.07% | 68,200 | 107億1721万 | +5.57% | 10.5 | 0.54 |
| 03/25 | 383 | 398 | 377 | 387 | 0% | 149,900 | 109億4343万 | +8.1% | 10.72 | 0.56 |
| 03/22 | 367 | 387 | 367 | 387 | +6.32% | 153,300 | 109億4343万 | +8.4% | 10.72 | 0.56 |
| 03/21 | 365 | 367 | 361 | 364 | +0.28% | 37,900 | 102億9305万 | +2.82% | 10.08 | 0.52 |
| 03/19 | 352 | 363 | 352 | 363 | +2.25% | 34,800 | 102億6477万 | +2.54% | 10.05 | 0.52 |
| 03/18 | 350 | 356 | 350 | 355 | +0.28% | 22,200 | 100億3855万 | +0.57% | 9.83 | 0.51 |
| 03/15 | 350 | 354 | 346 | 354 | +1.14% | 24,100 | 100億1027万 | +0.28% | 9.8 | 0.51 |
| 03/14 | 349 | 353 | 347 | 350 | +0.57% | 27,800 | 98億9716万 | -0.57% | 9.69 | 0.5 |
| 03/13 | 352 | 352 | 345 | 348 | -1.14% | 22,500 | 98億4061万 | -1.14% | 9.64 | 0.5 |
| 03/12 | 350 | 353 | 347 | 352 | -0.28% | 15,500 | 99億5372万 | 0% | 9.75 | 0.51 |
| 03/11 | 359 | 363 | 350 | 353 | -3.02% | 28,300 | 99億8199万 | +0.28% | 9.78 | 0.51 |
| 03/08 | 352 | 364 | 352 | 364 | +2.54% | 46,700 | 102億9305万 | +3.7% | 10.08 | 0.52 |
| 03/07 | 363 | 363 | 352 | 355 | -2.2% | 30,400 | 100億3855万 | +1.14% | 9.83 | 0.51 |
| 03/06 | 351 | 364 | 350 | 363 | +2.54% | 54,800 | 102億6477万 | +3.42% | 10.05 | 0.52 |
| 03/05 | 351 | 354 | 344 | 354 | +2.02% | 35,000 | 100億1027万 | +1.14% | 9.8 | 0.51 |
| 03/04 | 353 | 353 | 341 | 347 | +0.29% | 76,400 | 98億1233万 | -0.86% | 9.61 | 0.5 |
| 03/01 | 351 | 354 | 346 | 346 | -1.98% | 34,800 | 97億8405万 | -1.42% | 9.58 | 0.5 |
| 02/29 | 357 | 357 | 351 | 353 | 0% | 26,100 | 99億8199万 | +0.57% | 9.78 | 0.51 |
| 02/28 | 358 | 360 | 353 | 353 | -0.28% | 37,200 | 99億8199万 | +0.28% | 9.78 | 0.51 |
| 02/27 | 353 | 357 | 353 | 354 | 0% | 17,600 | 100億1027万 | +0.57% | 9.8 | 0.51 |
| 02/26 | 355 | 359 | 352 | 354 | -0.28% | 23,900 | 100億1027万 | +0.28% | 9.8 | 0.51 |
| 02/22 | 364 | 364 | 352 | 355 | -1.11% | 32,400 | 100億3855万 | +0.57% | 9.83 | 0.51 |
| 02/21 | 364 | 364 | 351 | 359 | -0.83% | 55,100 | 101億5166万 | +1.7% | 9.94 | 0.52 |
| 02/20 | 373 | 374 | 361 | 362 | -3.21% | 63,700 | 102億3649万 | +2.55% | 10.03 | 0.52 |
| 02/19 | 354 | 374 | 354 | 374 | +5.35% | 103,600 | 105億7582万 | +5.95% | 10.36 | 0.54 |
| 02/16 | 341 | 355 | 341 | 355 | +4.11% | 58,500 | 100億3855万 | +0.85% | 9.83 | 0.51 |
| 02/15 | 348 | 348 | 335 | 341 | +2.71% | 67,000 | 96億4266万 | -3.4% | 9.44 | 0.49 |
| 02/14 | 340 | 340 | 328 | 332 | -4.32% | 100,100 | 93億8816万 | -6.21% | 9.2 | 0.48 |
| 02/13 | 348 | 348 | 342 | 347 | +0.29% | 44,500 | 98億1233万 | -2.53% | 9.61 | 0.5 |
| 02/09 | 344 | 348 | 341 | 346 | -0.57% | 32,400 | 97億8405万 | -2.81% | 9.58 | 0.5 |
| 02/08 | 345 | 352 | 339 | 348 | +0.29% | 65,900 | 98億4061万 | -2.52% | 9.64 | 0.5 |
| 02/07 | 341 | 349 | 341 | 347 | +0.87% | 27,300 | 98億1233万 | -3.07% | 9.61 | 0.5 |
| 02/06 | 343 | 348 | 340 | 344 | -0.29% | 44,100 | 97億2750万 | -4.18% | 9.53 | 0.49 |
| 02/05 | 348 | 349 | 343 | 345 | +1.47% | 36,900 | 97億5577万 | -3.9% | 9.56 | 0.5 |
| 02/02 | 343 | 349 | 340 | 340 | -0.58% | 74,000 | 96億1439万 | -5.03% | 9.42 | 0.49 |
| 02/01 | 347 | 348 | 341 | 342 | -2.29% | 33,300 | 96億7094万 | -4.47% | 9.47 | 0.49 |
| 01/31 | 352 | 354 | 344 | 350 | -0.85% | 52,100 | 98億9716万 | -2.23% | 9.69 | 0.5 |
| 01/30 | 357 | 358 | 352 | 353 | -1.12% | 39,800 | 99億8199万 | -1.4% | 9.78 | 0.51 |
| 01/29 | 362 | 362 | 356 | 357 | +0.56% | 19,400 | 100億9511万 | -0.28% | 9.89 | 0.51 |
| 01/26 | 361 | 364 | 353 | 355 | -1.66% | 43,700 | 100億3855万 | -0.56% | 9.83 | 0.51 |
| 01/25 | 359 | 363 | 356 | 361 | +0.56% | 29,200 | 102億822万 | +1.12% | 10 | 0.52 |
| 01/24 | 362 | 363 | 359 | 359 | -0.28% | 35,100 | 101億5166万 | +0.56% | 9.94 | 0.52 |
| 01/23 | 370 | 371 | 360 | 360 | -2.44% | 38,800 | 101億7994万 | +0.84% | 9.97 | 0.52 |
| 01/22 | 361 | 369 | 361 | 369 | +2.79% | 38,400 | 104億3444万 | +3.65% | 10.22 | 0.53 |
| 01/19 | 357 | 361 | 354 | 359 | +0.84% | 46,600 | 101億5166万 | +1.41% | 9.94 | 0.52 |
| 01/18 | 356 | 361 | 356 | 356 | 0% | 44,000 | 100億6683万 | +0.85% | 9.86 | 0.51 |
| 01/17 | 362 | 366 | 356 | 356 | -1.66% | 57,200 | 100億6683万 | +0.85% | 9.86 | 0.51 |
| 01/16 | 365 | 368 | 362 | 362 | -0.82% | 48,900 | 102億3649万 | +2.55% | 10.03 | 0.52 |
| 01/15 | 363 | 371 | 363 | 365 | +0.55% | 35,700 | 103億2133万 | +3.4% | 10.11 | 0.52 |
| 01/12 | 366 | 370 | 360 | 363 | -1.36% | 52,400 | 102億6477万 | +2.83% | 10.05 | 0.52 |
| 01/11 | 375 | 375 | 366 | 368 | -1.08% | 56,000 | 104億616万 | +3.95% | 10.19 | 0.53 |
| 01/10 | 369 | 374 | 369 | 372 | +0.54% | 49,700 | 105億1927万 | +5.08% | 10.3 | 0.53 |
| 01/09 | 369 | 373 | 365 | 370 | +1.65% | 41,800 | 104億6271万 | +4.23% | 10.25 | 0.53 |
| 01/05 | 370 | 371 | 362 | 364 | +0.55% | 41,500 | 102億9305万 | +2.54% | 10.08 | 0.52 |
| 01/04 | 361 | 365 | 356 | 362 | -1.9% | 55,000 | 102億3649万 | +1.69% | 10.03 | 0.52 |
| 2023 | ||||||||||
| 12/29 | 361 | 373 | 357 | 369 | +1.93% | 87,100 | 104億3444万 | +3.36% | 10.22 | 0.59 |
| 12/28 | 354 | 362 | 349 | 362 | +1.97% | 67,700 | 102億3649万 | +1.12% | 10.03 | 0.58 |
| 12/27 | 330 | 365 | 330 | 355 | +8.9% | 261,600 | 100億3855万 | -1.39% | 9.83 | 0.57 |
| 12/26 | 331 | 336 | 326 | 326 | -2.69% | 171,900 | 92億1850万 | -9.7% | 9.03 | 0.52 |
| 12/25 | 347 | 347 | 335 | 335 | -1.18% | 108,100 | 94億7300万 | -7.97% | 9.28 | 0.53 |
| 12/22 | 346 | 351 | 339 | 339 | -3.42% | 119,700 | 95億8611万 | -7.38% | 9.39 | 0.54 |
| 12/21 | 345 | 352 | 343 | 351 | -0.28% | 80,100 | 99億2544万 | -4.88% | 9.72 | 0.56 |
| 12/20 | 347 | 354 | 344 | 352 | +2.03% | 160,900 | 99億5372万 | -5.12% | 9.75 | 0.56 |
| 12/19 | 343 | 345 | 338 | 345 | +0.29% | 64,100 | 97億5577万 | -7.75% | 9.56 | 0.55 |
| 12/18 | 353 | 354 | 340 | 344 | -4.71% | 124,100 | 97億2750万 | -8.75% | 9.53 | 0.55 |
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 | 1,277 2,554 3/15 | 1,001 2,001 3/18 | 1,852,600 926,300 3/15 | 213億4158万 | 167億2063万 | +1.86% 4/22 | -7.68% 5/2 |
| 2017年 3月期 | 1,623 3,245 3/24 | 923 1,846 5/2 | 349,200 174,600 4/27 | 271億1567万 | 154億2543万 | +18.81% 6/3 | -9.06% 8/25 |
| 2018年 3月期 | 3,395 2/1 | 1,415 5/30 | 255,300 2/13 | 567億3819万 | 236億4787万 | +18.6% 11/22 | -18.64% 2/15 |
| 2019年 3月期 | 3,555 5/18 | 1,498 3/25 | 519,500 6/12 | 595億2164万 | 289億417万 | +18.48% 11/12 | -29.48% 12/25 |
| 2020年 3月期 | 1,717 4/8 | 192 3/19 | 9,013,200 10/17 | 331億2982万 | 37億467万 | +24.65% 5/8 | -41.11% 10/16 |
| 2021年 3月期 | 1,046 3/31 | 195 4/3 4/2 | 1,815,800 6/23 | 157億3427万 | 37億6256万 | +57.73% 2/22 | -20.1% 10/30 |
| 2022年 3月期 | 1,090 4/5 | 331 3/9 | 957,300 4/2 | 308億2260万 | 93億5989万 | +10.41% 3/22 | -21.47% 12/2 |
| 2023年 3月期 | 536 10/20 | 368 5/13 | 513,100 10/28 | 151億5680万 | 104億616万 | +16.69% 6/6 | -7.24% 12/21 |
| 2024年 3月期 | 635 6/15 | 325 12/13 | 701,200 4/19 | 179億5628万 | 91億9022万 | +19.13% 6/14 | -15.62% 12/12 |
| 最新 | 367 2024/5/17 | 34,600 | 103億7788万 | +3.09% 356 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 101%（2.01倍）
- 2018/12/28 vs 2017/12/29
- -41%（0.59倍）
- 2019/12/30 vs 2018/12/28
- -75%（0.25倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 4%（1.04倍）
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/05/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
192円（2020/03/19） - 91%（1.91倍）
367円（5/17）