株価チャート
株価
5/17
- 前日 (5/16)
- 435
- 始値
- 419
- 高値
- 435
- 安値
- 411
- 終値 -2.99%
- 422
- 出来高 -86.05%
- 116,900
乖離率
- 株価（5日）
移動平均値 - -12.63%
483 - 株価（25日）
移動平均値 - -20.23%
529 - 出来高（5日）
移動平均値 - -51.68%
241,920
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 | 419 | 435 | 411 | 422 | -2.99% | 116,900 | 27億8266万 | -20.23% | 12.37 | 2.35 |
| 05/16 | 415 | 443 | 404 | 435 | -13.69% | 838,000 | 28億6839万 | -18.54% | 12.75 | 2.43 |
| 05/15 | 507 | 518 | 498 | 504 | -1.18% | 101,300 | 33億2337万 | -6.32% | 14.77 | 2.81 |
| 05/14 | 547 | 547 | 503 | 510 | -6.08% | 95,100 | 33億6294万 | -5.38% | 14.95 | 2.84 |
| 05/13 | 559 | 560 | 535 | 543 | -2.16% | 58,300 | 35億8054万 | +0.56% | 15.91 | 3.03 |
| 05/10 | 562 | 562 | 532 | 555 | -0.18% | 23,100 | 36億5967万 | +2.78% | 16.26 | 3.1 |
| 05/09 | 557 | 557 | 552 | 556 | +0.54% | 5,800 | 36億6626万 | +2.96% | 16.29 | 3.1 |
| 05/08 | 553 | 558 | 550 | 553 | -0.9% | 14,700 | 36億4648万 | +2.6% | 16.21 | 3.08 |
| 05/07 | 556 | 565 | 554 | 558 | +2.2% | 44,000 | 36億7945万 | +3.53% | 16.35 | 3.11 |
| 05/02 | 544 | 547 | 540 | 546 | +1.87% | 18,500 | 36億32万 | +1.49% | 16 | 3.05 |
| 05/01 | 534 | 540 | 528 | 536 | -1.11% | 14,800 | 35億3438万 | -0.37% | 15.71 | 2.99 |
| 04/30 | 533 | 544 | 533 | 542 | +1.69% | 8,600 | 35億7394万 | +0.74% | 15.88 | 3.02 |
| 04/26 | 543 | 543 | 527 | 533 | -1.84% | 10,800 | 35億1460万 | -1.11% | 15.62 | 2.97 |
| 04/25 | 543 | 555 | 539 | 543 | -0.18% | 22,900 | 35億8054万 | +0.56% | 15.91 | 3.03 |
| 04/24 | 541 | 547 | 539 | 544 | +0.93% | 14,100 | 35億8713万 | +0.74% | 15.94 | 3.03 |
| 04/23 | 538 | 544 | 533 | 539 | +1.51% | 8,900 | 35億5416万 | -0.37% | 15.8 | 3.01 |
| 04/22 | 525 | 547 | 525 | 531 | +1.53% | 18,200 | 35億141万 | -2.03% | 15.56 | 2.96 |
| 04/19 | 523 | 531 | 506 | 523 | -0.38% | 28,000 | 34億4866万 | -3.68% | 15.33 | 2.92 |
| 04/18 | 515 | 533 | 510 | 525 | +2.14% | 20,200 | 34億6185万 | -3.67% | 15.39 | 2.93 |
| 04/17 | 528 | 528 | 510 | 514 | -2.65% | 21,500 | 33億8931万 | -6.2% | 15.06 | 2.87 |
| 04/16 | 527 | 537 | 492 | 528 | -0.75% | 67,100 | 34億8163万 | -4.35% | 15.47 | 2.95 |
| 04/15 | 530 | 542 | 527 | 532 | -3.27% | 29,700 | 35億800万 | -3.97% | 15.59 | 2.97 |
| 04/12 | 560 | 560 | 542 | 550 | -0.9% | 24,000 | 36億2670万 | -1.43% | 16.12 | 3.07 |
| 04/11 | 547 | 559 | 540 | 555 | +1.28% | 33,800 | 36億5967万 | -0.89% | 16.26 | 3.1 |
| 04/10 | 541 | 551 | 541 | 548 | +0.74% | 17,000 | 36億1351万 | -2.66% | 16.06 | 3.06 |
| 04/09 | 533 | 545 | 533 | 544 | +1.49% | 16,100 | 11億9571万 | -3.72% | 15.94 | 3.03 |
| 04/08 | 538 | 541 | 529 | 536 | +0.37% | 22,700 | 35億3438万 | -5.47% | 15.71 | 2.99 |
| 04/05 | 530 | 535 | 522 | 534 | -0.74% | 20,000 | 35億2119万 | -6.32% | 15.65 | 2.98 |
| 04/04 | 545 | 545 | 534 | 538 | +0.56% | 19,400 | 35億4757万 | -6.11% | 15.77 | 3 |
| 04/03 | 544 | 545 | 533 | 535 | -2.73% | 29,300 | 35億2779万 | -7.12% | 15.68 | 2.98 |
| 04/02 | 548 | 554 | 533 | 550 | +0.55% | 16,300 | 36億2670万 | -4.68% | 16.12 | 3.07 |
| 04/01 | 549 | 561 | 532 | 547 | +1.11% | 31,900 | 36億691万 | -5.36% | 16.03 | 3.05 |
| 04/01 | 株式分割 1→3 | |||||||||
| 03/29 | 534 | 547 | 527 | 541 | +1.31% | 27,400 | 35億6735万 | -6.72% | 16.07 | 3.02 |
| 03/28 | 540 | 565 | 516 | 534 | -3.09% | 34,800 | 105億6358万 | -7.93% | 47.58 | 8.94 |
| 03/27 | 543 | 553 | 538 | 551 | +1.6% | 20,100 | 36億3329万 | -5% | 16.37 | 3.07 |
| 03/26 | 549 | 564 | 538 | 542 | -1.15% | 32,400 | 35億7614万 | -6.49% | 16.11 | 3.03 |
| 03/25 | 556 | 568 | 549 | 549 | -1.26% | 63,000 | 36億1790万 | -5.4% | 16.3 | 3.06 |
| 03/22 | 562 | 562 | 548 | 556 | -1.36% | 51,900 | 36億6406万 | -3.86% | 16.5 | 3.1 |
| 03/21 | 558 | 569 | 553 | 563 | +1.02% | 45,300 | 37億1462万 | -2.54% | 16.73 | 3.14 |
| 03/19 | 560 | 567 | 551 | 558 | -0.89% | 34,800 | 36億7725万 | -3.35% | 16.56 | 3.11 |
| 03/18 | 570 | 571 | 550 | 563 | +0.66% | 45,900 | 37億1022万 | -2.31% | 16.71 | 3.14 |
| 03/15 | 572 | 572 | 544 | 559 | -2.61% | 66,600 | 36億8604万 | -2.78% | 16.6 | 3.12 |
| 03/14 | 592 | 593 | 572 | 574 | -3.26% | 39,900 | 37億8495万 | -0.35% | 17.05 | 3.2 |
| 03/13 | 609 | 609 | 585 | 593 | -2.41% | 22,200 | 39億1244万 | +3.01% | 17.62 | 3.31 |
| 03/12 | 593 | 610 | 591 | 608 | +2.07% | 20,700 | 40億915万 | +5.92% | 18.06 | 3.39 |
| 03/11 | 614 | 614 | 593 | 596 | -3.3% | 41,400 | 39億2782万 | +3.96% | 17.69 | 3.32 |
| 03/08 | 620 | 627 | 612 | 616 | -0.65% | 19,500 | 40億6190万 | +7.5% | 18.3 | 3.44 |
| 03/07 | 619 | 632 | 613 | 620 | +0.59% | 45,900 | 40億8828万 | +8.2% | 18.41 | 3.46 |
| 03/06 | 596 | 623 | 593 | 616 | +3.35% | 36,300 | 40億6410万 | +7.75% | 18.31 | 3.44 |
| 03/05 | 590 | 600 | 577 | 596 | -0.39% | 99,300 | 39億3222万 | +4.62% | 17.71 | 3.33 |
| 03/04 | 604 | 623 | 599 | 599 | -0.88% | 52,500 | 39億4760万 | +5.21% | 17.78 | 3.34 |
| 03/01 | 607 | 620 | 587 | 604 | -1.36% | 57,600 | 39億8277万 | +6.53% | 17.94 | 3.37 |
| 02/29 | 601 | 614 | 598 | 612 | +0.38% | 34,500 | 40億3772万 | +8.57% | 18.19 | 3.42 |
| 02/28 | 583 | 611 | 575 | 610 | +5.66% | 75,000 | 40億2234万 | +8.54% | 18.12 | 3.4 |
| 02/27 | 556 | 585 | 556 | 577 | +3.84% | 86,700 | 38億693万 | +3.1% | 17.15 | 3.22 |
| 02/26 | 600 | 609 | 554 | 556 | -7.18% | 212,700 | 36億6626万 | -0.54% | 16.51 | 3.1 |
| 02/22 | 572 | 639 | 572 | 599 | +10.25% | 858,300 | 39億4980万 | +7.16% | 17.79 | 3.34 |
| 02/21 | 545 | 545 | 534 | 543 | -0.73% | 30,600 | 35億8274万 | -2.63% | 16.14 | 3.03 |
| 02/20 | 555 | 555 | 542 | 547 | -0.91% | 42,600 | 36億911万 | -2.26% | 16.26 | 3.05 |
| 02/19 | 533 | 556 | 530 | 552 | +4.41% | 117,300 | 36億4208万 | -1.89% | 16.4 | 3.08 |
| 02/16 | 517 | 533 | 513 | 529 | +3.39% | 82,800 | 34億8822万 | -6.37% | 15.71 | 2.95 |
| 02/15 | 541 | 541 | 512 | 512 | -5.42% | 102,000 | 33億7393万 | -10.08% | 15.2 | 2.85 |
| 02/14 | 536 | 542 | 533 | 541 | +0.31% | 27,000 | 35億6735万 | -5.75% | 16.07 | 3.02 |
| 02/13 | 537 | 543 | 526 | 539 | +0.56% | 94,500 | 35億5636万 | -6.69% | 16.02 | 3.01 |
| 02/09 | 547 | 553 | 536 | 536 | -2.07% | 66,600 | 35億3658万 | -7.69% | 15.93 | 2.99 |
| 02/08 | 574 | 574 | 544 | 548 | -4.53% | 91,500 | 36億1131万 | -6.38% | 16.27 | 3.06 |
| 02/07 | 560 | 576 | 560 | 574 | +1.65% | 41,700 | 37億8275万 | -2.44% | 17.04 | 3.2 |
| 02/06 | 561 | 577 | 561 | 564 | +1.01% | 84,000 | 37億2121万 | -4.35% | 16.76 | 3.15 |
| 02/05 | 570 | 583 | 555 | 559 | -2.39% | 83,700 | 36億8384万 | -5.47% | 16.59 | 3.12 |
| 02/02 | 593 | 593 | 546 | 572 | -3.54% | 257,400 | 37億7396万 | -3.32% | 17 | 3.19 |
| 02/01 | 588 | 627 | 553 | 593 | -3.21% | 566,400 | 39億1244万 | +0.23% | 17.62 | 3.31 |
| 01/31 | 594 | 618 | 583 | 613 | +2.34% | 152,700 | 40億4212万 | +3.37% | 18.21 | 3.42 |
| 01/30 | 573 | 603 | 567 | 599 | +4.6% | 123,600 | 39億4980万 | +1.18% | 17.79 | 3.34 |
| 01/29 | 582 | 582 | 565 | 573 | 0% | 83,100 | 37億7616万 | -3.43% | 17.01 | 3.19 |
| 01/26 | 545 | 573 | 538 | 573 | +6.11% | 104,100 | 37億7616万 | -3.43% | 17.01 | 3.19 |
| 01/25 | 538 | 553 | 537 | 540 | +0.25% | 52,500 | 35億5856万 | -9.3% | 16.03 | 3.01 |
| 01/24 | 560 | 562 | 536 | 538 | -3.58% | 100,200 | 35億4977万 | -10.13% | 15.99 | 3 |
| 01/23 | 567 | 571 | 546 | 558 | -1.35% | 87,300 | 36億8165万 | -7.41% | 16.58 | 3.11 |
| 01/22 | 560 | 571 | 560 | 566 | +1.01% | 25,500 | 37億3050万 | -6.75% | 16.8 | 3.16 |
| 01/19 | 562 | 575 | 560 | 560 | +0.54% | 29,100 | 36億9315万 | -7.99% | 16.63 | 3.12 |
| 01/18 | 567 | 571 | 551 | 557 | -1.65% | 82,200 | 36億7338万 | -8.93% | 16.55 | 3.11 |
| 01/17 | 590 | 590 | 555 | 567 | -4.76% | 114,900 | 37億3490万 | -7.86% | 16.82 | 3.16 |
| 01/16 | 603 | 609 | 573 | 595 | -2.25% | 99,300 | 39億2164万 | -3.57% | 17.66 | 3.32 |
| 01/15 | 620 | 623 | 598 | 609 | -1.56% | 49,800 | 40億1172万 | -1.67% | 18.07 | 3.39 |
| 01/12 | 633 | 633 | 606 | 618 | -1.75% | 33,600 | 40億7543万 | -0.43% | 18.36 | 3.45 |
| 01/11 | 619 | 629 | 582 | 629 | +0.43% | 101,100 | 41億4793万 | +1.18% | 18.68 | 3.51 |
| 01/10 | 637 | 639 | 615 | 627 | -1.57% | 43,800 | 41億3036万 | +0.91% | 18.6 | 3.49 |
| 01/09 | 632 | 656 | 627 | 637 | +2.14% | 33,900 | 41億9627万 | +2.69% | 18.9 | 3.55 |
| 01/05 | 643 | 643 | 603 | 623 | -2.3% | 36,000 | 41億839万 | +0.7% | 18.51 | 3.48 |
| 01/04 | 628 | 642 | 610 | 638 | +1.54% | 58,200 | 42億505万 | +3.4% | 18.94 | 3.56 |
| 2023 | ||||||||||
| 12/29 | 609 | 628 | 602 | 628 | +3.29% | 36,300 | 41億4134万 | +2.17% | 18.65 | 3.57 |
| 12/28 | 585 | 610 | 583 | 608 | +3.87% | 30,900 | 40億952万 | -0.92% | 18.06 | 3.46 |
| 12/27 | 595 | 600 | 581 | 586 | +0.69% | 20,100 | 38億6012万 | -4.46% | 17.39 | 3.33 |
| 12/26 | 584 | 598 | 578 | 582 | -1.3% | 22,500 | 38億3376万 | -4.96% | 17.27 | 3.3 |
| 12/25 | 599 | 599 | 572 | 589 | -2% | 50,700 | 38億8429万 | -3.7% | 17.5 | 3.35 |
| 12/22 | 608 | 611 | 591 | 601 | -1.15% | 20,700 | 39億6338万 | -1.58% | 17.85 | 3.42 |
| 12/21 | 601 | 608 | 594 | 608 | -0.44% | 20,400 | 40億952万 | -0.27% | 18.06 | 3.46 |
| 12/20 | 585 | 611 | 585 | 611 | +4.62% | 43,200 | 40億2710万 | +0.49% | 18.14 | 3.47 |
| 12/19 | 625 | 633 | 570 | 584 | -6.56% | 135,600 | 38億4914万 | -3.63% | 17.34 | 3.32 |
| 12/18 | 634 | 637 | 617 | 625 | -1.57% | 32,700 | 41億1937万 | +3.14% | 18.55 | 3.55 |
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 | |
| 2020年 3月期 | 294 882 3/16 | 158 473 3/31 | 3,143,400 1,047,800 3/16 | 18億810万 | 9億6965万 | +113.79% 4/22 | - |
| 2021年 3月期 | 540 1,620 4/22 | 144 433 4/6 | 13,342,200 4,447,400 4/22 | 34億1496万 | 8億8765万 | +39.66% 5/20 | -22.51% 7/2 |
| 2022年 3月期 | 432 1,295 9/30 | 225 675 3/10 | 150,900 50,300 5/19 | 28億1636万 | 14億6880万 | +22.08% 9/28 | -13.78% 12/2 |
| 2023年 3月期 | 402 1,207 9/9 | 247 743 7/19 741 7/15 | 359,100 119,700 2/1 | 26億2884万 | 16億1825万 | +21.89% 8/26 | -10.77% 9/28 |
| 2024年 3月期 | 737 2,211 9/20 | 310 931 4/3 | 858,300 286,100 2/22 | 48億1776万 | 20億2771万 | +22.19% 8/31 | -21.73% 10/17 |
| 最新 | 422 2024/5/17 | 116,900 | 27億8266万 | -20.23% 529 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- 0%（1倍）
- 2023/12/29 vs 2022/12/30
- 110%（2.1倍）
- 2024/05/17 vs 2023/12/29
- -33%（0.67倍）
- 過去安値
144円（2020/04/06） - 192%（2.92倍）
422円（5/17）