株価チャート
株価
5/17
- 前日 (5/16)
- 296
- 始値
- 296
- 高値
- 311
- 安値
- 291
- 終値 +4.73%
- 310
- 出来高 -36.75%
- 390,800
乖離率
- 株価（5日）
移動平均値 - +6.53%
291 - 株価（25日）
移動平均値 - +13.14%
274 - 出来高（5日）
移動平均値 - +38.72%
281,720
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 | 296 | 311 | 291 | 310 | +4.73% | 390,800 | 75億7855万 | +13.14% | 27.07 | 2.62 |
| 05/16 | 307 | 307 | 291 | 296 | +3.5% | 617,900 | 72億3629万 | +8.42% | 25.84 | 2.5 |
| 05/15 | 286 | 290 | 283 | 286 | +0.7% | 182,800 | 69億9182万 | +5.54% | 24.97 | 2.42 |
| 05/14 | 279 | 288 | 278 | 284 | +1.07% | 138,600 | 69億4293万 | +5.19% | 24.8 | 2.4 |
| 05/13 | 279 | 282 | 275 | 281 | +0.72% | 78,500 | 68億6959万 | +4.46% | 24.53 | 2.37 |
| 05/10 | 284 | 284 | 275 | 279 | -1.06% | 53,900 | 68億2070万 | +4.1% | 24.36 | 2.36 |
| 05/09 | 279 | 282 | 276 | 282 | +0.36% | 45,600 | 68億9404万 | +5.22% | 24.62 | 2.38 |
| 05/08 | 279 | 286 | 278 | 281 | +1.44% | 98,800 | 68億6959万 | +5.24% | 24.53 | 2.37 |
| 05/07 | 270 | 279 | 269 | 277 | +2.97% | 132,400 | 67億7180万 | +4.14% | 24.19 | 2.34 |
| 05/02 | 267 | 270 | 265 | 269 | +1.13% | 55,800 | 65億7623万 | +1.51% | 23.49 | 2.27 |
| 05/01 | 269 | 269 | 264 | 266 | -1.12% | 44,600 | 65億289万 | +0.38% | 23.22 | 2.25 |
| 04/30 | 266 | 270 | 266 | 269 | +1.13% | 46,000 | 65億7623万 | +1.13% | 23.49 | 2.27 |
| 04/26 | 267 | 267 | 262 | 266 | +1.14% | 36,200 | 65億289万 | 0% | 23.22 | 2.25 |
| 04/25 | 267 | 269 | 262 | 263 | -1.13% | 46,500 | 64億2954万 | -1.5% | 22.96 | 2.22 |
| 04/24 | 266 | 268 | 264 | 266 | 0% | 49,400 | 65億289万 | -0.75% | 23.22 | 2.25 |
| 04/23 | 267 | 269 | 266 | 266 | -0.75% | 21,800 | 65億289万 | -1.12% | 23.22 | 2.25 |
| 04/22 | 261 | 268 | 261 | 268 | +2.68% | 33,100 | 65億5178万 | -0.37% | 23.4 | 2.26 |
| 04/19 | 268 | 269 | 259 | 261 | -2.61% | 131,800 | 63億8065万 | -3.33% | 22.79 | 2.2 |
| 04/18 | 263 | 271 | 263 | 268 | +1.9% | 66,100 | 65億5178万 | -1.11% | 23.4 | 2.26 |
| 04/17 | 268 | 268 | 261 | 263 | -1.13% | 124,700 | 64億2954万 | -3.31% | 22.96 | 2.22 |
| 04/16 | 270 | 270 | 266 | 266 | -2.92% | 103,000 | 65億289万 | -2.56% | 23.22 | 2.25 |
| 04/15 | 272 | 274 | 269 | 274 | 0% | 66,900 | 66億9846万 | 0% | 23.92 | 2.31 |
| 04/12 | 270 | 277 | 270 | 274 | +1.48% | 82,600 | 66億9846万 | 0% | 23.92 | 2.31 |
| 04/11 | 269 | 273 | 268 | 270 | -1.1% | 65,400 | 66億67万 | -1.82% | 23.57 | 2.28 |
| 04/10 | 270 | 275 | 267 | 273 | +0.74% | 137,900 | 66億7401万 | -0.73% | 23.84 | 2.31 |
| 04/09 | 264 | 273 | 264 | 271 | +3.04% | 114,500 | 65億4538万 | -1.81% | 23.66 | 2.29 |
| 04/08 | 260 | 267 | 258 | 263 | +1.15% | 106,100 | 64億2954万 | -4.71% | 22.96 | 2.22 |
| 04/05 | 256 | 261 | 256 | 260 | +0.78% | 94,600 | 63億5620万 | -6.14% | 22.7 | 2.2 |
| 04/04 | 260 | 263 | 257 | 258 | 0% | 150,600 | 63億731万 | -7.53% | 22.53 | 2.18 |
| 04/03 | 253 | 262 | 250 | 258 | +0.78% | 165,200 | 63億731万 | -7.86% | 22.53 | 2.18 |
| 04/02 | 262 | 262 | 255 | 256 | -2.66% | 120,400 | 62億5842万 | -9.22% | 22.35 | 2.16 |
| 04/01 | 262 | 264 | 258 | 263 | +1.15% | 75,500 | 64億2954万 | -7.07% | 22.96 | 2.22 |
| 03/29 | 258 | 267 | 258 | 260 | +0.78% | 127,400 | 63億5620万 | -8.77% | 34.68 | 2.19 |
| 03/28 | 261 | 264 | 258 | 258 | -1.53% | 140,400 | 63億731万 | -9.79% | 34.41 | 2.18 |
| 03/27 | 267 | 268 | 255 | 262 | -7.09% | 726,800 | 63億2800万 | -9.03% | 34.52 | 2.18 |
| 03/26 | 287 | 287 | 281 | 282 | -1.74% | 81,500 | 68億1106万 | -2.76% | 37.16 | 2.35 |
| 03/25 | 287 | 293 | 286 | 287 | +0.7% | 92,500 | 69億3182万 | -1.71% | 37.82 | 2.39 |
| 03/22 | 291 | 291 | 284 | 285 | -1.38% | 112,800 | 68億8351万 | -2.73% | 37.56 | 2.38 |
| 03/21 | 286 | 291 | 284 | 289 | +1.76% | 132,500 | 69億8013万 | -1.7% | 38.08 | 2.41 |
| 03/19 | 282 | 286 | 280 | 284 | +1.07% | 89,300 | 68億5936万 | -4.05% | 37.42 | 2.37 |
| 03/18 | 279 | 285 | 279 | 281 | +0.36% | 158,900 | 67億8690万 | -5.39% | 37.03 | 2.34 |
| 03/15 | 286 | 287 | 279 | 280 | -3.11% | 231,600 | 67億6275万 | -6.35% | 36.9 | 2.33 |
| 03/14 | 289 | 291 | 283 | 289 | -1.37% | 173,400 | 69億8013万 | -3.67% | 38.08 | 2.41 |
| 03/13 | 302 | 314 | 289 | 293 | -1.35% | 694,600 | 70億7674万 | -2.98% | 38.61 | 2.44 |
| 03/12 | 304 | 309 | 285 | 297 | +7.22% | 1,884,100 | 71億7335万 | -2.3% | 39.14 | 2.48 |
| 03/11 | 280 | 284 | 275 | 277 | -2.46% | 199,200 | 66億9029万 | -9.18% | 36.5 | 2.31 |
| 03/08 | 282 | 289 | 280 | 284 | 0% | 165,300 | 68億5936万 | -7.49% | 37.42 | 2.37 |
| 03/07 | 290 | 294 | 284 | 284 | -2.74% | 181,100 | 68億5936万 | -7.79% | 37.42 | 2.37 |
| 03/06 | 279 | 293 | 279 | 292 | +3.91% | 210,000 | 70億5258万 | -5.81% | 38.48 | 2.43 |
| 03/05 | 281 | 282 | 275 | 281 | -1.4% | 235,000 | 67億8690万 | -9.65% | 37.03 | 2.34 |
| 03/04 | 286 | 290 | 281 | 285 | -1.38% | 288,300 | 68億8351万 | -8.95% | 37.56 | 2.38 |
| 03/01 | 293 | 294 | 288 | 289 | -1.7% | 215,800 | 69億8013万 | -8.25% | 38.08 | 2.41 |
| 02/29 | 299 | 301 | 292 | 294 | -2.65% | 352,400 | 71億89万 | -7.26% | 38.74 | 2.45 |
| 02/28 | 292 | 307 | 291 | 302 | +5.96% | 447,200 | 72億9411万 | -5.63% | 39.8 | 2.52 |
| 02/27 | 291 | 292 | 284 | 285 | -3.06% | 480,000 | 68億8351万 | -11.49% | 37.56 | 2.38 |
| 02/26 | 296 | 303 | 293 | 294 | -2% | 242,600 | 71億89万 | -9.54% | 38.74 | 2.45 |
| 02/22 | 303 | 304 | 297 | 300 | -0.99% | 316,900 | 72億4581万 | -8.54% | 39.53 | 2.5 |
| 02/21 | 311 | 312 | 303 | 303 | -2.26% | 200,500 | 73億1826万 | -8.18% | 39.93 | 2.53 |
| 02/20 | 313 | 316 | 309 | 310 | -1.27% | 196,600 | 74億8733万 | -6.34% | 40.85 | 2.58 |
| 02/19 | 310 | 316 | 304 | 314 | +0.96% | 186,000 | 75億8394万 | -5.14% | 41.38 | 2.62 |
| 02/16 | 324 | 328 | 311 | 311 | -5.76% | 451,000 | 75億1149万 | -6.33% | 40.98 | 2.59 |
| 02/15 | 299 | 334 | 296 | 330 | +6.11% | 716,700 | 79億7039万 | -0.6% | 43.48 | 2.75 |
| 02/14 | 315 | 315 | 307 | 311 | -4.6% | 422,600 | 75億1149万 | -6.33% | 40.98 | 2.59 |
| 02/13 | 320 | 326 | 316 | 326 | +2.84% | 348,400 | 78億7378万 | -2.1% | 42.96 | 2.72 |
| 02/09 | 317 | 318 | 306 | 317 | +0.32% | 538,700 | 76億5640万 | -4.8% | 41.77 | 2.64 |
| 02/08 | 324 | 324 | 312 | 316 | -2.47% | 494,700 | 76億3225万 | -4.53% | 41.64 | 2.63 |
| 02/07 | 342 | 344 | 322 | 324 | -4.42% | 829,300 | 78億2547万 | -1.22% | 42.69 | 2.7 |
| 02/06 | 345 | 345 | 331 | 339 | +0.3% | 607,400 | 81億8776万 | +4.31% | 44.67 | 2.83 |
| 02/05 | 324 | 338 | 323 | 338 | +4.97% | 562,200 | 81億6361万 | +5.3% | 44.54 | 2.82 |
| 02/02 | 313 | 323 | 308 | 322 | +1.9% | 455,700 | 77億7716万 | +1.58% | 42.43 | 2.68 |
| 02/01 | 322 | 326 | 314 | 316 | -3.95% | 307,100 | 76億3225万 | +0.64% | 41.64 | 2.63 |
| 01/31 | 330 | 334 | 323 | 329 | -1.5% | 400,100 | 79億4623万 | +5.45% | 43.35 | 2.74 |
| 01/30 | 315 | 340 | 311 | 334 | +7.05% | 1,099,700 | 80億6700万 | +7.74% | 44.01 | 2.78 |
| 01/29 | 315 | 327 | 309 | 312 | -2.5% | 617,600 | 75億3564万 | +1.63% | 41.11 | 2.6 |
| 01/26 | 333 | 338 | 316 | 320 | -4.48% | 804,000 | 77億2886万 | +5.26% | 42.17 | 2.67 |
| 01/25 | 345 | 348 | 333 | 335 | -4.01% | 682,100 | 80億9115万 | +11.3% | 44.14 | 2.79 |
| 01/24 | 343 | 355 | 337 | 349 | -2.79% | 1,562,700 | 84億2929万 | +17.11% | 45.99 | 2.91 |
| 01/23 | 367 | 380 | 358 | 359 | -2.45% | 1,487,800 | 86億7081万 | +22.11% | 47.31 | 2.99 |
| 01/22 | 356 | 381 | 353 | 368 | +3.37% | 1,729,600 | 88億8819万 | +26.9% | 48.49 | 3.07 |
| 01/19 | 372 | 373 | 347 | 356 | -4.04% | 2,030,500 | 85億9836万 | +24.48% | 46.91 | 2.97 |
| 01/18 | 340 | 373 | 331 | 371 | +11.41% | 3,251,500 | 89億6065万 | +31.56% | 48.89 | 3.09 |
| 01/17 | 348 | 377 | 318 | 333 | -2.35% | 6,890,200 | 80億4284万 | +20.22% | 43.88 | 2.78 |
| 01/16 | 308 | 347 | 308 | 341 | +9.29% | 1,763,000 | 82億3607万 | +24.45% | 44.93 | 2.84 |
| 01/15 | 319 | 328 | 312 | 312 | -2.19% | 526,100 | 75億3564万 | +14.71% | 41.11 | 2.6 |
| 01/12 | 316 | 331 | 316 | 319 | -2.74% | 637,200 | 77億471万 | +17.71% | 42.04 | 2.66 |
| 01/11 | 322 | 336 | 315 | 328 | +0.61% | 1,036,700 | 79億2208万 | +21.48% | 43.22 | 2.73 |
| 01/10 | 338 | 341 | 320 | 326 | -5.23% | 1,705,100 | 78億7378万 | +21.19% | 42.96 | 2.72 |
| 01/09 | 343 | 354 | 327 | 344 | +9.9% | 5,655,200 | 83億852万 | +28.36% | 45.33 | 2.87 |
| 01/05 | 290 | 325 | 278 | 313 | +12.59% | 7,383,100 | 75億5979万 | +17.67% | 41.24 | 2.61 |
| 01/04 | 264 | 299 | 260 | 278 | +15.83% | 4,264,800 | 67億1445万 | +4.51% | 36.63 | 2.32 |
| 2023 | ||||||||||
| 12/29 | 244 | 245 | 238 | 240 | -1.64% | 266,100 | 57億9664万 | -10.11% | 31.63 | 2.55 |
| 12/28 | 240 | 244 | 233 | 244 | +2.52% | 273,300 | 58億9325万 | -9.29% | 32.15 | 2.59 |
| 12/27 | 239 | 244 | 235 | 238 | 0% | 351,500 | 57億4834万 | -12.5% | 31.36 | 2.53 |
| 12/26 | 255 | 264 | 235 | 238 | -7.39% | 727,100 | 57億4834万 | -13.14% | 31.36 | 2.53 |
| 12/25 | 262 | 265 | 256 | 257 | -1.53% | 131,000 | 62億724万 | -7.22% | 33.87 | 2.73 |
| 12/22 | 274 | 276 | 260 | 261 | -4.04% | 477,400 | 63億385万 | -6.45% | 34.39 | 2.77 |
| 12/21 | 278 | 311 | 269 | 272 | +8.37% | 3,494,300 | 65億6953万 | -2.86% | 35.84 | 2.89 |
| 12/20 | 252 | 256 | 251 | 251 | -0.4% | 93,700 | 60億6232万 | -10.99% | 33.08 | 2.67 |
| 12/19 | 249 | 253 | 246 | 252 | +0.4% | 111,500 | 60億8648万 | -11.27% | 33.21 | 2.68 |
| 12/18 | 254 | 254 | 248 | 251 | -1.95% | 97,600 | 60億6232万 | -12.24% | 33.08 | 2.67 |
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 | |
| 2019年 3月期 | 673 10/9 | 304 12/25 | 3,730,200 10/5 | - | - | +12.92% 2/25 | -31.38% 12/25 |
| 2020年 3月期 | 604 1/6 | 262 8/29 | 7,189,400 12/26 | 119億5430万 | 51億8547万 | +40.42% 9/5 | -31.46% 3/13 |
| 2021年 3月期 | 1,060 9/25 | 311 4/6 | 21,723,900 9/24 | 209億9531万 | 61億5528万 | +58.22% 9/24 | -23.5% 12/17 |
| 2022年 3月期 | 661 3/31 | 336 1/28 | 11,210,600 5/19 | 142億6768万 | 72億5256万 | +43.23% 3/24 | -15.99% 4/22 |
| 2023年 3月期 | 629 4/1 | 358 1/6 | 6,265,600 10/13 | 135億7696万 | 86億4666万 | +14.63% 6/9 | -13.86% 9/2 |
| 2024年 3月期 | 422 5/16 | 233 12/28 | 7,383,100 1/5 | 101億9243万 | 56億2757万 | +31.58% 1/18 | -15.33% 8/18 |
| 最新 | 310 2024/5/17 | 390,800 | 75億7855万 | +13.14% 274 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 67%（1.67倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -37%（0.63倍）
- 2024/05/17 vs 2023/12/29
- 29%（1.29倍）
- 過去安値
233円（2023/12/28） - 33%（1.33倍）
310円（5/17）