株価チャート
株価
5/17
- 前日 (5/16)
- 687
- 始値
- 688
- 高値
- 690
- 安値
- 669
- 終値 -2.18%
- 672
- 出来高 +49.19%
- 183,800
乖離率
- 株価（5日）
移動平均値 - -4.82%
706 - 株価（25日）
移動平均値 - -3.03%
693 - 出来高（5日）
移動平均値 - +131.08%
79,540
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 | 688 | 690 | 669 | 672 | -2.18% | 183,800 | 142億6199万 | -3.03% | 11.85 | 2.75 |
| 05/16 | 736 | 736 | 670 | 687 | -7.04% | 123,200 | 145億8033万 | -1.01% | 12.12 | 2.81 |
| 05/15 | 718 | 739 | 707 | 739 | +3.21% | 36,300 | 156億8394万 | +6.48% | 13.04 | 3.02 |
| 05/14 | 696 | 716 | 696 | 716 | -0.14% | 29,100 | 151億9581万 | +3.47% | 12.63 | 2.93 |
| 05/13 | 724 | 726 | 705 | 717 | -0.69% | 25,300 | 152億1703万 | +3.76% | 12.65 | 2.93 |
| 05/10 | 735 | 735 | 711 | 722 | 0% | 13,900 | 153億2315万 | +4.49% | 12.74 | 2.95 |
| 05/09 | 732 | 735 | 705 | 722 | -1.37% | 20,200 | 153億2315万 | +4.64% | 12.74 | 2.95 |
| 05/08 | 745 | 745 | 725 | 732 | -0.95% | 72,100 | 155億3538万 | +6.09% | 12.91 | 2.99 |
| 05/07 | 722 | 762 | 715 | 739 | +3.65% | 88,200 | 156億8394万 | +6.95% | 13.04 | 3.02 |
| 05/02 | 706 | 721 | 706 | 713 | +2.44% | 24,700 | 151億3214万 | +3.18% | 12.58 | 2.91 |
| 05/01 | 712 | 715 | 696 | 696 | -2.25% | 21,900 | 147億7134万 | +0.58% | 12.28 | 2.84 |
| 04/30 | 678 | 732 | 673 | 712 | +6.43% | 47,600 | 151億1091万 | +2.59% | 12.56 | 2.91 |
| 04/26 | 670 | 677 | 655 | 669 | 0% | 8,400 | 141億9832万 | -3.74% | 11.8 | 2.73 |
| 04/25 | 663 | 672 | 661 | 669 | -0.15% | 13,300 | 141億9832万 | -4.29% | 11.8 | 2.73 |
| 04/24 | 658 | 680 | 656 | 670 | +0.3% | 48,800 | 142億1954万 | -4.83% | 11.82 | 2.74 |
| 04/23 | 671 | 671 | 656 | 668 | -0.74% | 23,500 | 141億7709万 | -5.65% | 11.78 | 2.73 |
| 04/22 | 658 | 678 | 650 | 673 | +2.75% | 22,800 | 142億8321万 | -5.48% | 11.87 | 2.75 |
| 04/19 | 666 | 669 | 635 | 655 | -3.11% | 72,800 | 139億119万 | -8.39% | 11.56 | 2.68 |
| 04/18 | 663 | 681 | 660 | 676 | +1.96% | 14,200 | 143億4688万 | -5.98% | 11.93 | 2.76 |
| 04/17 | 658 | 666 | 651 | 663 | +0.15% | 15,800 | 140億7098万 | -8.17% | 11.7 | 2.71 |
| 04/16 | 671 | 671 | 653 | 662 | -2.07% | 22,200 | 140億4975万 | -8.82% | 11.68 | 2.71 |
| 04/15 | 673 | 678 | 670 | 676 | -1.02% | 20,100 | 143億4688万 | -7.27% | 11.93 | 2.76 |
| 04/12 | 694 | 697 | 677 | 683 | -1.87% | 28,000 | 144億9544万 | -6.95% | 12.05 | 2.79 |
| 04/11 | 689 | 700 | 687 | 696 | -0.57% | 17,400 | 147億7134万 | -5.56% | 12.28 | 2.84 |
| 04/10 | 700 | 709 | 700 | 700 | 0% | 8,300 | 148億5624万 | -5.53% | 12.35 | 2.86 |
| 04/09 | 690 | 710 | 690 | 700 | +1.6% | 24,000 | 148億3272万 | -5.91% | 12.35 | 2.86 |
| 04/08 | 687 | 698 | 685 | 689 | +0.29% | 26,500 | 146億2278万 | -7.89% | 12.15 | 2.82 |
| 04/05 | 682 | 687 | 668 | 687 | -0.72% | 48,200 | 145億8033万 | -8.52% | 12.12 | 2.81 |
| 04/04 | 708 | 708 | 692 | 692 | -1.42% | 18,300 | 146億8645万 | -8.47% | 12.21 | 2.83 |
| 04/03 | 703 | 713 | 697 | 702 | -1.4% | 33,500 | 148億9868万 | -7.51% | 12.38 | 2.87 |
| 04/02 | 727 | 727 | 707 | 712 | -2.06% | 47,300 | 151億1091万 | -6.44% | 12.56 | 2.91 |
| 04/01 | 740 | 746 | 720 | 727 | -2.28% | 66,800 | 154億2926万 | -4.84% | 12.83 | 2.97 |
| 03/29 | 739 | 746 | 733 | 744 | +1.22% | 14,500 | 157億9006万 | -2.87% | 16.56 | 3.04 |
| 03/28 | 738 | 746 | 733 | 735 | -0.68% | 17,700 | 155億9905万 | -4.3% | 16.36 | 3 |
| 03/27 | 745 | 753 | 740 | 740 | -0.67% | 20,400 | 157億516万 | -3.9% | 16.48 | 3.02 |
| 03/26 | 750 | 760 | 737 | 745 | -0.8% | 36,400 | 158億1128万 | -3.62% | 16.59 | 3.04 |
| 03/25 | 764 | 764 | 746 | 751 | -2.59% | 37,800 | 159億3862万 | -2.97% | 16.72 | 3.07 |
| 03/22 | 780 | 780 | 763 | 771 | -1.41% | 35,900 | 163億6308万 | -0.39% | 17.17 | 3.15 |
| 03/21 | 781 | 782 | 763 | 782 | +1.56% | 54,000 | 165億7026万 | +1.03% | 17.38 | 3.19 |
| 03/19 | 766 | 770 | 755 | 770 | -0.9% | 52,800 | 163億1599万 | -0.65% | 17.12 | 3.14 |
| 03/18 | 745 | 797 | 742 | 777 | +4.3% | 182,800 | 164億6431万 | -0.26% | 17.27 | 3.17 |
| 03/15 | 745 | 754 | 744 | 745 | -0.53% | 39,700 | 157億8625万 | -4.85% | 16.56 | 3.04 |
| 03/14 | 745 | 751 | 740 | 749 | +0.54% | 14,500 | 158億7101万 | -4.71% | 16.65 | 3.06 |
| 03/13 | 757 | 757 | 739 | 745 | -2.1% | 27,900 | 157億8625万 | -5.82% | 16.56 | 3.04 |
| 03/12 | 745 | 767 | 734 | 761 | +2.28% | 56,800 | 161億2528万 | -4.4% | 16.92 | 3.1 |
| 03/11 | 769 | 772 | 730 | 744 | -6.88% | 120,800 | 157億6506万 | -7.12% | 16.54 | 3.04 |
| 03/08 | 761 | 801 | 743 | 799 | +3.9% | 123,700 | 169億3049万 | -0.87% | 17.76 | 3.26 |
| 03/07 | 788 | 788 | 764 | 769 | -2.41% | 44,100 | 162億9480万 | -4.94% | 17.09 | 3.14 |
| 03/06 | 779 | 788 | 778 | 788 | +0.25% | 20,000 | 166億9740万 | -3.08% | 17.52 | 3.21 |
| 03/05 | 777 | 787 | 763 | 786 | +0.77% | 55,500 | 166億5502万 | -3.68% | 17.47 | 3.21 |
| 03/04 | 788 | 793 | 775 | 780 | -0.76% | 111,800 | 165億2788万 | -4.76% | 17.34 | 3.18 |
| 03/01 | 800 | 806 | 779 | 786 | -2.96% | 72,000 | 166億5502万 | -4.5% | 17.47 | 3.21 |
| 02/29 | 800 | 820 | 790 | 810 | +6.72% | 153,500 | 171億6357万 | -1.82% | 18.01 | 3.3 |
| 02/28 | 772 | 773 | 758 | 759 | +0.26% | 69,500 | 160億8290万 | -8.44% | 16.87 | 3.1 |
| 02/27 | 773 | 774 | 750 | 757 | -2.82% | 79,100 | 160億4052万 | -9.23% | 16.83 | 3.09 |
| 02/26 | 771 | 788 | 764 | 779 | +0.52% | 43,300 | 165億669万 | -6.82% | 17.32 | 3.18 |
| 02/22 | 805 | 805 | 770 | 775 | -1.9% | 109,000 | 164億2194万 | -7.19% | 17.23 | 3.16 |
| 02/21 | 792 | 793 | 774 | 790 | -1% | 44,800 | 167億3978万 | -5.5% | 17.56 | 3.22 |
| 02/20 | 820 | 827 | 798 | 798 | -1.72% | 73,700 | 169億930万 | -4.55% | 17.74 | 3.26 |
| 02/19 | 759 | 814 | 752 | 812 | +6.01% | 181,300 | 172億595万 | -2.87% | 18.05 | 3.31 |
| 02/16 | 748 | 771 | 748 | 766 | +3.1% | 72,000 | 162億3123万 | -8.26% | 17.03 | 3.13 |
| 02/15 | 779 | 785 | 738 | 743 | -4.01% | 133,400 | 157億4387万 | -11.02% | 16.52 | 3.03 |
| 02/14 | 804 | 804 | 752 | 774 | -3.61% | 204,700 | 164億75万 | -7.53% | 17.2 | 3.16 |
| 02/13 | 831 | 831 | 784 | 803 | -8.23% | 192,500 | 170億1524万 | -4.29% | 17.85 | 3.28 |
| 02/09 | 874 | 881 | 866 | 875 | +0.34% | 84,700 | 185億4090万 | +4.42% | 19.45 | 3.57 |
| 02/08 | 849 | 875 | 825 | 872 | +3.56% | 94,100 | 184億7733万 | +4.56% | 19.38 | 3.56 |
| 02/07 | 848 | 857 | 837 | 842 | -2.09% | 80,600 | 178億4164万 | +1.45% | 18.72 | 3.44 |
| 02/06 | 874 | 876 | 860 | 860 | -1.94% | 31,500 | 182億2305万 | +4.24% | 19.12 | 3.51 |
| 02/05 | 880 | 900 | 856 | 877 | +0.8% | 156,000 | 185億8327万 | +6.95% | 19.49 | 3.58 |
| 02/02 | 874 | 875 | 856 | 870 | -0.46% | 50,000 | 184億3495万 | +7.01% | 19.34 | 3.55 |
| 02/01 | 868 | 880 | 864 | 874 | -0.68% | 63,900 | 185億1971万 | +8.3% | 19.43 | 3.57 |
| 01/31 | 874 | 880 | 858 | 880 | +0.46% | 46,600 | 186億4684万 | +9.86% | 19.56 | 3.59 |
| 01/30 | 861 | 882 | 852 | 876 | +1.51% | 59,200 | 185億6208万 | +10.33% | 19.47 | 3.57 |
| 01/29 | 870 | 879 | 855 | 863 | 0% | 99,800 | 182億8662万 | +9.52% | 19.18 | 3.52 |
| 01/26 | 867 | 883 | 850 | 863 | -0.12% | 91,800 | 182億8662万 | +10.22% | 19.18 | 3.52 |
| 01/25 | 856 | 874 | 842 | 864 | +1.05% | 117,800 | 183億781万 | +11.2% | 19.21 | 3.52 |
| 01/24 | 895 | 895 | 855 | 855 | -3.93% | 216,200 | 181億1710万 | +11.04% | 19.01 | 3.49 |
| 01/23 | 890 | 920 | 871 | 890 | -1.11% | 313,900 | 188億5874万 | +16.49% | 19.78 | 3.63 |
| 01/22 | 937 | 937 | 885 | 900 | +14.21% | 1,380,800 | 190億7064万 | +18.73% | 20.01 | 3.67 |
| 01/19 | 785 | 789 | 776 | 788 | +1.42% | 21,500 | 166億9740万 | +4.93% | 17.52 | 3.21 |
| 01/18 | 788 | 798 | 772 | 777 | -0.13% | 33,300 | 164億6431万 | +3.6% | 17.27 | 3.17 |
| 01/17 | 807 | 807 | 775 | 778 | -2.75% | 61,400 | 164億8550万 | +4.29% | 17.29 | 3.17 |
| 01/16 | 819 | 819 | 792 | 800 | -1.11% | 54,300 | 169億5168万 | +7.67% | 17.78 | 3.26 |
| 01/15 | 777 | 821 | 777 | 809 | +4.93% | 142,100 | 171億4238万 | +9.32% | 17.98 | 3.3 |
| 01/12 | 778 | 783 | 753 | 771 | -1.03% | 66,200 | 163億3718万 | +4.61% | 17.14 | 3.15 |
| 01/11 | 794 | 795 | 775 | 779 | -2.01% | 56,300 | 165億669万 | +5.99% | 17.32 | 3.18 |
| 01/10 | 802 | 808 | 785 | 795 | -1.73% | 86,700 | 168億4573万 | +8.61% | 17.67 | 3.24 |
| 01/09 | 797 | 830 | 789 | 809 | +3.19% | 163,400 | 171億4238万 | +10.97% | 17.98 | 3.3 |
| 01/05 | 789 | 805 | 763 | 784 | +0.77% | 115,400 | 166億1264万 | +8.14% | 17.43 | 3.2 |
| 01/04 | 747 | 780 | 727 | 778 | +1.97% | 92,800 | 164億8550万 | +7.76% | 17.29 | 3.17 |
| 2023 | ||||||||||
| 12/29 | 729 | 769 | 728 | 763 | +4.23% | 181,900 | 161億6766万 | +5.97% | 16.96 | 3.21 |
| 12/28 | 715 | 736 | 705 | 732 | +1.81% | 74,700 | 155億1078万 | +1.81% | 16.27 | 3.08 |
| 12/27 | 713 | 720 | 710 | 719 | +0.7% | 46,900 | 152億3532万 | 0% | 15.98 | 3.02 |
| 12/26 | 718 | 726 | 705 | 714 | +0.99% | 39,200 | 151億2937万 | -0.83% | 15.87 | 3 |
| 12/25 | 721 | 721 | 707 | 707 | -1.81% | 29,600 | 149億8104万 | -1.53% | 15.72 | 2.97 |
| 12/22 | 720 | 730 | 714 | 720 | +0.7% | 62,700 | 152億5651万 | +0.42% | 16 | 3.03 |
| 12/21 | 729 | 729 | 703 | 715 | -3.12% | 67,900 | 151億3626万 | 0% | 15.88 | 3 |
| 12/20 | 730 | 747 | 725 | 738 | +1.1% | 63,700 | 156億2316万 | +3.36% | 16.39 | 3.1 |
| 12/19 | 709 | 752 | 694 | 730 | +3.11% | 172,000 | 154億5380万 | +2.67% | 16.21 | 3.07 |
| 12/18 | 703 | 724 | 698 | 708 | +0.71% | 101,100 | 149億8807万 | -0.28% | 15.72 | 2.97 |
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 | 1,034 8,270 11/27 | 101 805 4/7 | 41,026,400 5,128,300 4/21 | 214億8959万 | 20億3665万 | +50.01% 11/27 | -14.45% 7/2 |
| 2022年 3月期 | 750 6,000 4/1 | 222 886 3/9 | 1,087,200 271,800 1/24 | 155億9100万 | 46億7400万 | +23.31% 4/6 | -21.65% 11/17 |
| 2023年 3月期 | 370 1,480 6/2 | 248 990 5/16 | 1,040,800 260,200 6/2 | 78億759万 | 52億2264万 | +27.56% 6/1 | -17.29% 5/16 |
| 2024年 3月期 | 937 1/22 | 327 1,307 4/12 1,307 4/10 | 1,380,800 1/22 | 198億5465万 | 69億69万 | +33.01% 9/4 | -11.05% 2/15 |
| 最新 | 672 2024/5/17 | 183,800 | 142億6199万 | -3.03% 693 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -62%（0.38倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- 188%（2.88倍）
- 2024/05/17 vs 2023/12/29
- -12%（0.88倍）
- 過去安値
101円（2020/04/07） - 568%（6.68倍）
672円（5/17）