株価チャート
株価
5/24
- 前日 (5/23)
- 509
- 始値
- 483
- 高値
- 509
- 安値
- 480
- 終値 -2.95%
- 494
- 出来高 +120%
- 40,700
乖離率
- 株価（5日）
移動平均値 - -4.08%
515 - 株価（25日）
移動平均値 - -16.41%
591 - 出来高（5日）
移動平均値 - -10.27%
45,360
2023/12/25～2024/05/24
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 | ||||||||||
| 05/24 | 483 | 509 | 480 | 494 | -2.95% | 40,700 | 18億5101万 | -16.41% | - | - |
| 05/23 | 546 | 546 | 506 | 509 | -7.29% | 18,500 | 19億722万 | -14.74% | - | - |
| 05/22 | 509 | 561 | 509 | 549 | +8.71% | 97,000 | 20億5710万 | -8.8% | - | - |
| 05/21 | 520 | 530 | 494 | 505 | -2.88% | 37,700 | 18億9223万 | -16.53% | - | - |
| 05/20 | 510 | 534 | 506 | 520 | 0% | 32,900 | 19億4844万 | -14.89% | - | - |
| 05/17 | 510 | 539 | 501 | 520 | +0.97% | 28,800 | 19億4844万 | -15.86% | - | - |
| 05/16 | 475 | 521 | 475 | 515 | -10.43% | 123,600 | 19億2970万 | -17.34% | - | - |
| 05/15 | 587 | 600 | 571 | 575 | -3.52% | 35,100 | 21億5452万 | -8.59% | - | - |
| 05/14 | 580 | 602 | 580 | 596 | +1.02% | 14,200 | 22億3321万 | -5.85% | - | - |
| 05/13 | 576 | 597 | 573 | 590 | +2.43% | 28,300 | 22億1073万 | -7.09% | - | - |
| 05/10 | 597 | 599 | 576 | 576 | -5.11% | 23,600 | 21億5827万 | -9.58% | - | - |
| 05/09 | 607 | 609 | 600 | 607 | -0.16% | 28,800 | 22億7442万 | -5.3% | - | - |
| 05/08 | 619 | 642 | 606 | 608 | -3.34% | 36,400 | 22億7817万 | -5.44% | - | - |
| 05/07 | 644 | 644 | 609 | 629 | -2.18% | 35,200 | 23億5686万 | -2.63% | - | - |
| 05/02 | 645 | 647 | 633 | 643 | -0.31% | 22,700 | 24億932万 | -0.77% | - | - |
| 05/01 | 588 | 652 | 588 | 645 | +7.86% | 67,600 | 24億1681万 | -0.62% | - | - |
| 04/30 | 622 | 622 | 581 | 598 | -3.24% | 33,600 | 22億4070万 | -8.14% | - | - |
| 04/26 | 611 | 618 | 599 | 618 | +1.64% | 36,600 | 23億1564万 | -5.65% | - | - |
| 04/25 | 615 | 619 | 600 | 608 | -1.3% | 44,400 | 22億7817万 | -7.74% | - | - |
| 04/24 | 644 | 644 | 616 | 616 | -4.35% | 33,700 | 23億815万 | -6.53% | - | - |
| 04/23 | 651 | 651 | 628 | 644 | +0.94% | 17,800 | 24億1306万 | -1.68% | - | - |
| 04/22 | 623 | 653 | 620 | 638 | +2.24% | 35,700 | 23億9058万 | -1.85% | - | - |
| 04/19 | 664 | 665 | 624 | 624 | -7.96% | 88,400 | 23億3812万 | -3.55% | - | - |
| 04/18 | 665 | 678 | 652 | 678 | +2.11% | 12,700 | 25億4046万 | +5.28% | - | - |
| 04/17 | 640 | 669 | 622 | 664 | +3.43% | 37,400 | 24億8800万 | +4.24% | - | - |
| 04/16 | 655 | 660 | 625 | 642 | +1.1% | 37,700 | 24億557万 | +1.74% | - | - |
| 04/15 | 649 | 677 | 630 | 635 | -0.63% | 48,400 | 23億7934万 | +1.44% | - | - |
| 04/12 | 645 | 650 | 612 | 639 | -0.93% | 42,400 | 23億9433万 | +3.06% | - | - |
| 04/11 | 676 | 688 | 641 | 645 | -5.98% | 40,500 | 24億1681万 | +4.88% | - | - |
| 04/10 | 658 | 696 | 658 | 686 | +4.1% | 44,100 | 25億4574万 | +12.83% | - | - |
| 04/09 | 659 | 670 | 648 | 659 | +0.46% | 15,800 | 24億6927万 | +10.02% | - | - |
| 04/08 | 691 | 695 | 656 | 656 | -2.24% | 39,700 | 24億5803万 | +11% | - | - |
| 04/05 | 655 | 681 | 655 | 671 | +0.9% | 17,500 | 25億1423万 | +14.9% | - | - |
| 04/04 | 642 | 666 | 641 | 665 | +3.91% | 21,000 | 24億9175万 | +15.45% | - | - |
| 04/03 | 660 | 697 | 637 | 640 | -3.32% | 79,900 | 23億9808万 | +12.48% | - | - |
| 04/02 | 666 | 692 | 662 | 662 | -0.6% | 25,500 | 24億8051万 | +17.58% | - | - |
| 04/01 | 682 | 699 | 665 | 666 | -3.62% | 67,600 | 24億9550万 | +19.78% | - | - |
| 03/29 | 658 | 693 | 654 | 691 | +5.02% | 54,300 | 25億8917万 | +25.87% | - | - |
| 03/28 | 670 | 693 | 655 | 658 | -3.09% | 33,800 | 24億6552万 | +21.63% | - | - |
| 03/27 | 688 | 696 | 667 | 679 | -1.31% | 55,800 | 25億4421万 | +27.15% | - | - |
| 03/26 | 688 | 704 | 655 | 688 | -3.1% | 222,200 | 25億7793万 | +30.55% | - | - |
| 03/25 | 722 | 769 | 696 | 710 | +0.28% | 497,400 | 26億6037万 | +37.07% | - | - |
| 03/22 | 608 | 708 | 597 | 708 | +16.45% | 987,700 | 26億2738万 | +39.37% | - | - |
| 03/21 | 532 | 625 | 528 | 608 | +15.15% | 692,100 | 22億5628万 | +21.84% | - | - |
| 03/19 | 531 | 546 | 525 | 528 | +1.34% | 33,300 | 19億5940万 | +6.67% | - | - |
| 03/18 | 545 | 545 | 518 | 521 | -4.4% | 53,900 | 19億3343万 | +5.47% | - | - |
| 03/15 | 560 | 560 | 527 | 545 | -0.73% | 79,700 | 20億2249万 | +10.32% | - | - |
| 03/14 | 507 | 565 | 505 | 549 | +7.86% | 174,300 | 20億3733万 | +11.36% | - | - |
| 03/13 | 527 | 533 | 506 | 509 | -2.49% | 63,700 | 18億8889万 | +3.46% | - | - |
| 03/12 | 495 | 548 | 491 | 522 | +4.61% | 261,300 | 19億3714万 | +6.31% | - | - |
| 03/11 | 539 | 547 | 480 | 499 | -0.4% | 303,100 | 18億5178万 | +1.84% | - | - |
| 03/08 | 519 | 519 | 491 | 501 | +0.2% | 54,200 | 18億5921万 | +2.24% | - | - |
| 03/07 | 476 | 500 | 469 | 500 | +5.26% | 61,100 | 18億5550万 | +1.83% | - | - |
| 03/06 | 460 | 479 | 460 | 475 | +1.71% | 21,800 | 17億6272万 | -3.26% | - | - |
| 03/05 | 465 | 474 | 453 | 467 | +0.43% | 26,900 | 17億3303万 | -5.27% | - | - |
| 03/04 | 468 | 477 | 464 | 465 | -0.85% | 14,100 | 17億2561万 | -6.06% | - | - |
| 03/01 | 482 | 486 | 465 | 469 | -2.7% | 39,500 | 17億4045万 | -5.82% | - | - |
| 02/29 | 484 | 487 | 478 | 482 | -1.83% | 22,400 | 17億8870万 | -3.79% | - | - |
| 02/28 | 487 | 500 | 482 | 491 | +0.82% | 33,800 | 18億2210万 | -2.58% | - | - |
| 02/27 | 487 | 492 | 474 | 487 | 0% | 28,600 | 18億725万 | -3.94% | - | - |
| 02/26 | 503 | 503 | 487 | 487 | -1.02% | 18,400 | 18億725万 | -4.88% | - | - |
| 02/22 | 483 | 503 | 482 | 492 | +1.65% | 45,400 | 18億2581万 | -4.47% | - | - |
| 02/21 | 497 | 498 | 476 | 484 | -0.62% | 73,700 | 17億9612万 | -7.1% | - | - |
| 02/20 | 489 | 569 | 480 | 487 | -0.41% | 866,900 | 18億725万 | -7.59% | - | - |
| 02/19 | 481 | 500 | 472 | 489 | +2.95% | 45,700 | 18億1467万 | -8.26% | - | - |
| 02/16 | 464 | 483 | 451 | 475 | +6.03% | 59,100 | 17億6272万 | -12.04% | - | - |
| 02/15 | 438 | 469 | 438 | 448 | -9.31% | 99,900 | 16億6252万 | -18.1% | - | - |
| 02/14 | 504 | 504 | 482 | 494 | -1.98% | 47,500 | 18億3323万 | -10.99% | - | - |
| 02/13 | 508 | 514 | 496 | 504 | -0.59% | 40,500 | 18億7034万 | -10.48% | - | - |
| 02/09 | 513 | 530 | 507 | 507 | -1.55% | 30,200 | 18億8147万 | -11.05% | - | - |
| 02/08 | 520 | 520 | 505 | 515 | -0.58% | 43,000 | 19億1116万 | -10.59% | - | - |
| 02/07 | 522 | 526 | 512 | 518 | -0.96% | 24,700 | 19億2229万 | -10.84% | - | - |
| 02/06 | 505 | 527 | 503 | 523 | +3.56% | 34,300 | 19億4085万 | -10.75% | - | - |
| 02/05 | 496 | 511 | 495 | 505 | +1.81% | 59,500 | 18億7405万 | -14.41% | - | - |
| 02/02 | 491 | 504 | 486 | 496 | -0.2% | 48,500 | 18億4065万 | -16.5% | - | - |
| 02/01 | 504 | 507 | 493 | 497 | -1.78% | 50,900 | 18億4436万 | -17.03% | - | - |
| 01/31 | 516 | 516 | 493 | 506 | -1.75% | 82,100 | 18億7776万 | -16.09% | - | - |
| 01/30 | 513 | 531 | 503 | 515 | -0.19% | 116,000 | 19億1116万 | -15.16% | - | - |
| 01/29 | 534 | 534 | 516 | 516 | -2.09% | 43,300 | 19億1487万 | -15.41% | - | - |
| 01/26 | 536 | 541 | 524 | 527 | -2.95% | 62,400 | 19億5569万 | -14.17% | - | - |
| 01/25 | 549 | 551 | 533 | 543 | -0.73% | 68,900 | 20億1507万 | -11.99% | - | - |
| 01/24 | 555 | 560 | 540 | 547 | -1.44% | 92,100 | 20億2991万 | -11.77% | - | - |
| 01/23 | 570 | 574 | 554 | 555 | -2.63% | 104,400 | 20億5871万 | -10.77% | - | - |
| 01/22 | 591 | 605 | 564 | 570 | -3.55% | 221,300 | 21億1435万 | -8.95% | - | - |
| 01/19 | 580 | 605 | 578 | 591 | +2.6% | 153,500 | 21億9225万 | -5.89% | - | - |
| 01/18 | 677 | 692 | 576 | 576 | -8.13% | 760,800 | 21億3661万 | -8.57% | - | - |
| 01/17 | 637 | 642 | 624 | 627 | -1.42% | 39,700 | 23億2579万 | -0.79% | - | - |
| 01/16 | 641 | 651 | 631 | 636 | -1.7% | 38,800 | 23億5917万 | +0.63% | - | - |
| 01/15 | 651 | 658 | 638 | 647 | -0.77% | 31,200 | 23億9998万 | +2.54% | - | - |
| 01/12 | 651 | 653 | 631 | 652 | -0.46% | 48,700 | 24億1852万 | +3.16% | - | - |
| 01/11 | 663 | 672 | 654 | 655 | -1.36% | 47,900 | 24億2965万 | +3.48% | - | - |
| 01/10 | 681 | 687 | 660 | 664 | -3.91% | 49,100 | 24億6304万 | +4.9% | - | - |
| 01/09 | 679 | 697 | 669 | 691 | +4.86% | 74,500 | 25億6319万 | +8.99% | - | - |
| 01/05 | 672 | 673 | 644 | 659 | -2.66% | 108,800 | 24億4449万 | +3.78% | - | - |
| 01/04 | 639 | 698 | 637 | 677 | +6.95% | 174,700 | 25億1126万 | +6.61% | - | - |
| 2023 | ||||||||||
| 12/29 | 641 | 641 | 611 | 633 | +0.32% | 45,700 | 23億4805万 | -0.47% | - | 2.74 |
| 12/28 | 634 | 635 | 621 | 631 | -0.47% | 17,500 | 23億4063万 | -1.25% | - | 2.73 |
| 12/27 | 615 | 635 | 615 | 634 | +3.09% | 33,700 | 23億5175万 | -1.09% | - | 2.74 |
| 12/26 | 605 | 630 | 605 | 615 | +2.16% | 33,400 | 22億8128万 | -4.65% | - | 2.66 |
| 12/25 | 611 | 611 | 594 | 602 | +0.17% | 23,700 | 22億3305万 | -7.81% | - | 2.6 |
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 | 2,075 3/26 | 1,621 3/30 | 4,502,300 3/26 | 70億5500万 | 55億1140万 | +1.81% 5/6 | -3.68% 4/30 |
| 2022年 3月期 | 2,145 4/5 | 586 1/28 | 5,033,600 4/5 | 72億9300万 | 20億3646万 | +17.26% 3/3 | -35.29% 11/26 |
| 2023年 3月期 | 870 4/14 | 499 3/23 | 224,300 12/5 | 30億2916万 | 17億4689万 | +38.38% 4/3 | -13.84% 5/12 |
| 2024年 3月期 | 942 10/12 | 418 8/29 | 2,671,800 10/12 | 33億585万 | 14億6692万 | +58.06% 10/11 | -18.07% 2/15 |
| 最新 | 494 2024/5/24 | 40,700 | 18億5101万 | -16.41% 591 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/05/24 vs 2023/12/29
- -22%（0.78倍）
- 過去安値
418円（2023/08/29） - 18%（1.18倍）
494円（5/24）