株価チャート
株価
5/17
- 前日 (5/16)
- 730
- 始値
- 732
- 高値
- 739
- 安値
- 719
- 終値 -0.27%
- 728
- 出来高 -40.17%
- 424,300
乖離率
- 株価（5日）
移動平均値 - -6.31%
777 - 株価（25日）
移動平均値 - -8.43%
795 - 出来高（5日）
移動平均値 - -66.54%
1,267,960
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 | 732 | 739 | 719 | 728 | -0.27% | 424,300 | 433億2896万 | -8.43% | 22.93 | 0.91 |
| 05/16 | 752 | 754 | 727 | 730 | -2.28% | 709,200 | 434億4799万 | -8.06% | 22.99 | 0.91 |
| 05/15 | 770 | 774 | 742 | 747 | -4.84% | 957,800 | 444億5980万 | -5.8% | 23.53 | 0.93 |
| 05/14 | 895 | 905 | 785 | 785 | -12.09% | 1,983,600 | 467億2147万 | -0.76% | 24.73 | 0.98 |
| 05/13 | 795 | 894 | 787 | 893 | +8.24% | 2,264,900 | 531億4940万 | +13.47% | 28.13 | 1.12 |
| 05/10 | 830 | 842 | 801 | 825 | -0.36% | 810,000 | 491億219万 | +5.91% | 25.99 | 1.03 |
| 05/09 | 844 | 848 | 813 | 828 | -1.55% | 630,900 | 492億8074万 | +6.84% | 26.08 | 1.03 |
| 05/08 | 832 | 853 | 826 | 841 | +1.33% | 568,100 | 500億5447万 | +9.08% | 26.49 | 1.05 |
| 05/07 | 821 | 842 | 809 | 830 | +1.34% | 450,300 | 493億9978万 | +8.36% | 26.14 | 1.04 |
| 05/02 | 830 | 843 | 807 | 819 | -1.8% | 401,800 | 487億4508万 | +7.76% | 25.8 | 1.02 |
| 05/01 | 835 | 844 | 818 | 834 | -0.24% | 354,700 | 496億3785万 | +10.46% | 26.27 | 1.04 |
| 04/30 | 820 | 844 | 807 | 836 | +3.47% | 526,800 | 497億5688万 | +11.47% | 26.33 | 1.04 |
| 04/26 | 798 | 810 | 784 | 808 | +1.13% | 516,800 | 480億9038万 | +8.46% | 25.45 | 1.01 |
| 04/25 | 834 | 846 | 793 | 799 | -4.65% | 696,800 | 475億5472万 | +7.68% | 25.17 | 1 |
| 04/24 | 851 | 865 | 834 | 838 | -1.53% | 765,600 | 498億7592万 | +13.55% | 26.4 | 1.05 |
| 04/23 | 830 | 858 | 816 | 851 | +3.4% | 891,300 | 506億4965万 | +16.1% | 26.81 | 1.06 |
| 04/22 | 784 | 830 | 781 | 823 | +9.15% | 1,084,100 | 489億8315万 | +13.05% | 25.92 | 1.03 |
| 04/19 | 800 | 809 | 752 | 754 | -6.22% | 685,100 | 448億7642万 | +4.29% | 23.75 | 0.94 |
| 04/18 | 784 | 806 | 777 | 804 | +3.88% | 706,300 | 478億5231万 | +11.51% | 25.33 | 1 |
| 04/17 | 778 | 792 | 759 | 774 | +1.44% | 536,000 | 460億6678万 | +7.95% | 24.38 | 0.97 |
| 04/16 | 761 | 772 | 752 | 763 | +0.13% | 702,000 | 454億1208万 | +6.56% | 24.03 | 0.95 |
| 04/15 | 740 | 772 | 739 | 762 | +2.56% | 817,000 | 453億5256万 | +6.72% | 24 | 0.95 |
| 04/12 | 735 | 758 | 728 | 743 | +1.36% | 713,400 | 442億2173万 | +4.21% | 23.4 | 0.93 |
| 04/11 | 710 | 733 | 706 | 733 | +2.52% | 488,900 | 436億2655万 | +2.95% | 23.09 | 0.92 |
| 04/10 | 724 | 724 | 711 | 715 | -0.83% | 267,000 | 425億1233万 | +0.42% | 22.52 | 0.89 |
| 04/09 | 709 | 723 | 706 | 721 | +2.12% | 320,000 | 429億1233万 | +1.26% | 22.71 | 0.9 |
| 04/08 | 698 | 722 | 697 | 706 | +1.88% | 534,600 | 420億1957万 | -0.84% | 22.24 | 0.88 |
| 04/05 | 683 | 700 | 676 | 693 | +1.17% | 370,000 | 412億4584万 | -2.67% | 21.83 | 0.87 |
| 04/04 | 686 | 698 | 663 | 685 | +0.59% | 854,100 | 407億6969万 | -3.93% | 21.58 | 0.86 |
| 04/03 | 726 | 731 | 681 | 681 | -7.85% | 1,030,100 | 405億3162万 | -4.89% | 21.45 | 0.85 |
| 04/02 | 741 | 764 | 727 | 739 | +0.68% | 896,000 | 439億8366万 | +2.92% | 23.28 | 0.92 |
| 04/01 | 700 | 752 | 700 | 734 | +5.92% | 1,296,500 | 436億8607万 | +2.37% | 23.12 | 0.92 |
| 03/29 | 691 | 699 | 670 | 693 | +0.58% | 638,300 | 412億4584万 | -3.48% | - | 0.87 |
| 03/28 | 711 | 725 | 681 | 689 | -2.13% | 871,000 | 410億776万 | -4.31% | - | 0.86 |
| 03/27 | 707 | 712 | 701 | 704 | -0.42% | 437,900 | 419億53万 | -2.63% | - | 0.88 |
| 03/26 | 717 | 717 | 706 | 707 | -0.42% | 220,900 | 420億7909万 | -2.48% | - | 0.88 |
| 03/25 | 721 | 728 | 710 | 710 | -1.53% | 290,400 | 422億5764万 | -2.2% | - | 0.89 |
| 03/22 | 708 | 734 | 703 | 721 | +2.12% | 528,300 | 428億6907万 | -0.83% | - | 0.9 |
| 03/21 | 723 | 738 | 704 | 706 | -1.81% | 703,400 | 419億7721万 | -2.89% | - | 0.88 |
| 03/19 | 710 | 725 | 707 | 719 | +1.27% | 319,500 | 427億5016万 | -1.78% | - | 0.9 |
| 03/18 | 711 | 712 | 701 | 710 | +1.14% | 251,300 | 422億1504万 | -3.4% | - | 0.89 |
| 03/15 | 715 | 717 | 700 | 702 | -1.4% | 580,600 | 417億3938万 | -4.75% | - | 0.88 |
| 03/14 | 710 | 717 | 705 | 712 | +0.71% | 221,300 | 423億3395万 | -3.78% | - | 0.89 |
| 03/13 | 741 | 747 | 706 | 707 | -5.1% | 580,800 | 420億3667万 | -4.85% | - | 0.88 |
| 03/12 | 716 | 754 | 709 | 745 | +3.47% | 516,400 | 442億9606万 | -0.13% | - | 0.93 |
| 03/11 | 735 | 735 | 707 | 720 | -2.44% | 502,200 | 428億962万 | -3.74% | - | 0.9 |
| 03/08 | 729 | 746 | 726 | 738 | +2.36% | 412,800 | 438億7986万 | -1.73% | - | 0.92 |
| 03/07 | 724 | 736 | 716 | 721 | -0.28% | 205,900 | 428億6907万 | -4.38% | - | 0.9 |
| 03/06 | 703 | 731 | 703 | 723 | +2.12% | 372,400 | 429億8799万 | -4.49% | - | 0.9 |
| 03/05 | 729 | 729 | 706 | 708 | -3.41% | 351,700 | 420億9612万 | -6.84% | - | 0.88 |
| 03/04 | 705 | 744 | 704 | 733 | +3.53% | 818,000 | 435億8257万 | -3.93% | - | 0.92 |
| 03/01 | 721 | 727 | 705 | 708 | -1.94% | 652,200 | 420億9612万 | -7.33% | - | 0.88 |
| 02/29 | 745 | 748 | 722 | 722 | -3.09% | 687,700 | 429億2853万 | -5.87% | - | 0.9 |
| 02/28 | 728 | 754 | 725 | 745 | +2.9% | 530,400 | 442億9606万 | -3.25% | - | 0.93 |
| 02/27 | 732 | 747 | 722 | 724 | -1.09% | 459,900 | 430億4745万 | -6.22% | - | 0.9 |
| 02/26 | 750 | 754 | 730 | 732 | -2.4% | 579,900 | 435億2311万 | -5.18% | - | 0.91 |
| 02/22 | 760 | 762 | 737 | 750 | -0.13% | 304,300 | 445億9335万 | -2.85% | - | 0.94 |
| 02/21 | 754 | 759 | 745 | 751 | +0.13% | 291,400 | 446億5281万 | -2.97% | - | 0.94 |
| 02/20 | 765 | 769 | 747 | 750 | -1.45% | 372,400 | 445億9335万 | -3.35% | - | 0.94 |
| 02/19 | 734 | 763 | 725 | 761 | +3.68% | 527,500 | 452億4739万 | -2.31% | - | 0.95 |
| 02/16 | 736 | 757 | 729 | 734 | +0.41% | 543,300 | 436億4203万 | -6.26% | - | 0.92 |
| 02/15 | 733 | 748 | 725 | 731 | -0.14% | 530,400 | 434億6365万 | -7.12% | - | 0.91 |
| 02/14 | 815 | 815 | 732 | 732 | -11.27% | 1,565,100 | 435億2311万 | -7.34% | - | 0.91 |
| 02/13 | 788 | 870 | 782 | 825 | +5.77% | 2,855,500 | 490億5269万 | +3.77% | - | 1.03 |
| 02/09 | 770 | 792 | 764 | 780 | +0.13% | 680,100 | 463億7709万 | -1.89% | - | 0.97 |
| 02/08 | 760 | 785 | 748 | 779 | +1.3% | 1,143,700 | 463億1763万 | -2.01% | - | 0.97 |
| 02/07 | 786 | 787 | 764 | 769 | -2.16% | 665,600 | 457億2305万 | -3.27% | - | 0.96 |
| 02/06 | 780 | 786 | 763 | 786 | -0.13% | 530,500 | 467億3383万 | -1.01% | - | 0.98 |
| 02/05 | 788 | 793 | 770 | 787 | -0.63% | 570,900 | 467億9329万 | -1.01% | - | 0.98 |
| 02/02 | 793 | 815 | 786 | 792 | +0.64% | 789,300 | 470億9058万 | 0% | - | 0.99 |
| 02/01 | 789 | 805 | 786 | 787 | -4.72% | 892,800 | 467億9329万 | -0.13% | - | 0.98 |
| 01/31 | 798 | 826 | 778 | 826 | +3.12% | 782,200 | 491億1214万 | +5.22% | - | 1.03 |
| 01/30 | 814 | 817 | 785 | 801 | +0.38% | 641,500 | 476億2570万 | +2.69% | - | 1 |
| 01/29 | 790 | 806 | 760 | 798 | +2.31% | 833,200 | 474億4733万 | +2.57% | - | 1 |
| 01/26 | 765 | 790 | 754 | 780 | +2.63% | 784,200 | 463億7709万 | +0.78% | - | 0.97 |
| 01/25 | 759 | 764 | 740 | 760 | -1.43% | 774,600 | 451億8793万 | -1.3% | - | 0.95 |
| 01/24 | 779 | 782 | 766 | 771 | -2.9% | 607,400 | 458億4196万 | +0.78% | - | 0.96 |
| 01/23 | 800 | 824 | 789 | 794 | +0.38% | 931,100 | 472億949万 | +4.89% | - | 0.99 |
| 01/22 | 735 | 796 | 725 | 791 | +8.8% | 1,036,200 | 470億3112万 | +5.89% | - | 0.99 |
| 01/19 | 760 | 770 | 727 | 727 | -2.81% | 1,101,900 | 432億2582万 | -1.36% | - | 0.91 |
| 01/18 | 778 | 785 | 738 | 748 | -5.2% | 1,310,700 | 444億7444万 | +2.47% | - | 0.93 |
| 01/17 | 801 | 830 | 788 | 789 | -2.47% | 1,260,100 | 469億1221万 | +9.13% | - | 0.99 |
| 01/16 | 819 | 837 | 801 | 809 | -1.1% | 1,203,100 | 481億136万 | +13.31% | - | 1.01 |
| 01/15 | 855 | 865 | 818 | 818 | -5.98% | 1,470,000 | 486億3648万 | +15.86% | - | 1.02 |
| 01/12 | 825 | 873 | 816 | 870 | +6.62% | 1,425,500 | 517億2829万 | +24.64% | - | 1.09 |
| 01/11 | 824 | 837 | 802 | 816 | -0.85% | 1,033,100 | 485億1757万 | +18.43% | - | 1.02 |
| 01/10 | 845 | 865 | 823 | 823 | -3.18% | 1,510,700 | 489億3377万 | +20.67% | - | 1.03 |
| 01/09 | 823 | 865 | 821 | 850 | +3.79% | 2,226,400 | 505億3913万 | +25.93% | - | 1.06 |
| 01/05 | 790 | 822 | 780 | 819 | +5.68% | 1,501,500 | 486億9594万 | +22.6% | - | 1.02 |
| 01/04 | 777 | 786 | 752 | 775 | -0.77% | 1,143,600 | 460億7980万 | +17.07% | - | 0.97 |
| 2023 | ||||||||||
| 12/29 | 761 | 789 | 752 | 781 | +2.76% | 1,679,100 | 464億3654万 | +18.69% | - | 0.95 |
| 12/28 | 788 | 797 | 755 | 760 | -5% | 2,148,000 | 451億8793万 | +16.39% | - | 0.92 |
| 12/27 | 733 | 800 | 730 | 800 | +11.42% | 2,989,100 | 475億6624万 | +23.27% | - | 0.97 |
| 12/26 | 718 | 749 | 705 | 718 | +2.87% | 1,519,400 | 426億9070万 | +11.32% | - | 0.87 |
| 12/25 | 712 | 755 | 694 | 698 | -0.99% | 1,537,200 | 415億154万 | +8.55% | - | 0.85 |
| 12/22 | 713 | 751 | 702 | 705 | -0.84% | 1,940,400 | 419億1775万 | +9.81% | - | 0.86 |
| 12/21 | 740 | 765 | 705 | 711 | -4.69% | 2,715,800 | 422億7450万 | +11.09% | - | 0.86 |
| 12/20 | 692 | 759 | 687 | 746 | +9.06% | 3,255,900 | 443億5552万 | +16.56% | - | 0.91 |
| 12/19 | 680 | 696 | 668 | 684 | +0.29% | 1,496,600 | 406億6914万 | +7.55% | - | 0.83 |
| 12/18 | 635 | 682 | 633 | 682 | +7.06% | 2,920,700 | 405億5022万 | +7.57% | - | 0.83 |
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 | |
| 2015年 3月期 | 579 1,738 12/24 | 320 960 2/3 | 12,953,400 4,317,800 12/24 | 226億4787万 | 130億8576万 | +40.76% 4/13 | -23.39% 2/3 |
| 2016年 3月期 | 782 2,345 1/6 | 259 777 8/25 | 17,829,000 5,943,000 4/13 | 319億6469万 | 105億9128万 | +37.38% 3/29 | -28.98% 1/20 |
| 2017年 3月期 | 1,400 4,200 2/15 | 477 1,431 5/2 | 12,429,600 4,143,200 5/10 | 705億120万 | 232億9095万 | +27.39% 7/26 | -11.73% 11/18 |
| 2018年 3月期 | 1,414 5/8 | 695 3/26 | 4,963,000 5/10 | 714億8194万 | 353億322万 | +10.47% 8/3 | -27.1% 2/14 |
| 2019年 3月期 | 1,367 7/25 | 500 12/25 | 7,468,400 5/14 | 694億5863万 | 254億550万 | +31.29% 5/14 | -26.77% 11/21 |
| 2020年 3月期 | 1,895 12/25 | 968 5/9 | 4,483,900 5/14 | 964億54万 | 491億8504万 | +27.95% 5/16 | -20.32% 3/13 |
| 2021年 3月期 | 2,199 1/4 | 1,002 9/8 | 4,144,000 3/4 | 1229億1134万 | 511億9638万 | +36.47% 11/30 | -18.58% 9/9 |
| 2022年 3月期 | 3,320 8/5 | 1,409 2/9 | 4,272,800 8/11 | 1966億1106万 | 834億4126万 | +30.5% 7/6 | -22.93% 1/19 |
| 2023年 3月期 | 3,055 9/9 | 1,691 4/1 | 3,642,400 5/16 | 1812億5638万 | 1002億2759万 | +15.78% 8/18 | -15.33% 2/24 |
| 2024年 3月期 | 1,890 4/18 | 524 12/13 | 3,870,800 11/13 | 1122億3208万 | 311億5589万 | +25.86% 1/9 | -24.91% 5/18 |
| 最新 | 728 2024/5/17 | 424,300 | 433億2896万 | -8.43% 795 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 29%（1.29倍）
- 2016/12/30 vs 2015/12/30
- 69%（1.69倍）
- 2017/12/29 vs 2016/12/30
- -6%（0.94倍）
- 2018/12/28 vs 2017/12/29
- -47%（0.53倍）
- 2019/12/30 vs 2018/12/28
- 224%（3.24倍）
- 2020/12/30 vs 2019/12/30
- 14%（1.14倍）
- 2021/12/30 vs 2020/12/30
- -2%（0.98倍）
- 2022/12/30 vs 2021/12/30
- 6%（1.06倍）
- 2023/12/29 vs 2022/12/30
- -64%（0.36倍）
- 2024/05/17 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
259円（2015/08/25） - 181%（2.81倍）
728円（5/17）