株価チャート
株価
5/17
- 前日 (5/16)
- 2,153
- 始値
- 2,153
- 高値
- 2,195
- 安値
- 2,150
- 終値 +1.95%
- 2,195
- 出来高 +207.69%
- 4,000
乖離率
- 株価（5日）
移動平均値 - +0.37%
2,187 - 株価（25日）
移動平均値 - +5.73%
2,076 - 出来高（5日）
移動平均値 - -4.31%
4,180
2023/12/15～2024/05/17
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 | 2,153 | 2,195 | 2,150 | 2,195 | +1.95% | 4,000 | 95億4781万 | +5.73% | 8.68 | 1.37 |
| 05/16 | 2,155 | 2,190 | 2,153 | 2,153 | -0.32% | 1,300 | 93億6511万 | +4.11% | 8.51 | 1.34 |
| 05/15 | 2,196 | 2,210 | 2,160 | 2,160 | -2.13% | 3,000 | 93億9556万 | +4.8% | 8.54 | 1.34 |
| 05/14 | 2,211 | 2,211 | 2,161 | 2,207 | -0.54% | 1,800 | 96億 | +7.5% | 8.73 | 1.37 |
| 05/13 | 2,110 | 2,219 | 2,105 | 2,219 | +5.92% | 10,800 | 96億5220万 | +8.56% | 8.77 | 1.38 |
| 05/10 | 2,083 | 2,130 | 2,082 | 2,095 | +0.62% | 3,700 | 91億1283万 | +3% | 8.28 | 1.3 |
| 05/09 | 2,108 | 2,112 | 2,082 | 2,082 | -1.61% | 2,700 | 90億5628万 | +2.61% | 8.23 | 1.3 |
| 05/08 | 2,125 | 2,125 | 2,116 | 2,116 | -0.42% | 1,000 | 92億417万 | +4.55% | 8.37 | 1.32 |
| 05/07 | 2,130 | 2,130 | 2,114 | 2,125 | +0.62% | 2,900 | 92億4332万 | +5.2% | 8.4 | 1.32 |
| 05/02 | 2,152 | 2,152 | 2,112 | 2,112 | -2.18% | 1,800 | 91億8677万 | +4.81% | 8.35 | 1.31 |
| 05/01 | 2,153 | 2,166 | 2,110 | 2,159 | -0.42% | 2,100 | 93億9121万 | +7.25% | 8.54 | 1.34 |
| 04/30 | 2,145 | 2,173 | 2,129 | 2,168 | +2.07% | 9,900 | 94億3036万 | +7.91% | 8.57 | 1.35 |
| 04/26 | 2,102 | 2,145 | 2,102 | 2,124 | +3.16% | 13,600 | 92億3897万 | +5.99% | 8.4 | 1.32 |
| 04/25 | 2,050 | 2,059 | 2,048 | 2,059 | +1.43% | 6,400 | 89億5623万 | +2.95% | 8.14 | 1.28 |
| 04/24 | 2,005 | 2,030 | 2,005 | 2,030 | +1.91% | 6,400 | 88億3009万 | +1.5% | 8.03 | 1.26 |
| 04/23 | 1,996 | 1,997 | 1,992 | 1,992 | +0.45% | 1,700 | 86億6480万 | -0.35% | 7.88 | 1.24 |
| 04/22 | 1,976 | 1,998 | 1,976 | 1,983 | +0.35% | 2,100 | 86億2565万 | -0.8% | 7.84 | 1.23 |
| 04/19 | 1,980 | 1,981 | 1,952 | 1,976 | -0.2% | 4,600 | 85億9520万 | -1.1% | 7.81 | 1.23 |
| 04/18 | 1,980 | 1,980 | 1,952 | 1,980 | -0.3% | 4,100 | 86億1260万 | -0.8% | 7.83 | 1.23 |
| 04/17 | 1,989 | 1,989 | 1,971 | 1,986 | +1.12% | 1,600 | 86億3870万 | -0.45% | 7.85 | 1.24 |
| 04/16 | 1,990 | 1,998 | 1,964 | 1,964 | -1.31% | 1,400 | 85億4300万 | -1.55% | 7.77 | 1.22 |
| 04/15 | 2,009 | 2,011 | 1,990 | 1,990 | -1% | 4,000 | 86億5610万 | -0.35% | 7.87 | 1.24 |
| 04/12 | 2,009 | 2,027 | 2,006 | 2,010 | +0.05% | 4,400 | 87億4309万 | +0.5% | 7.95 | 1.25 |
| 04/11 | 2,001 | 2,009 | 1,994 | 2,009 | +0.5% | 1,900 | 87億3874万 | +0.25% | 7.94 | 1.25 |
| 04/10 | 2,002 | 2,004 | 1,993 | 1,999 | +0.1% | 800 | 86億9525万 | -0.5% | 7.9 | 1.24 |
| 04/09 | 2,008 | 2,008 | 1,982 | 1,997 | +0.3% | 1,100 | 86億8655万 | -1.04% | 7.9 | 1.24 |
| 04/08 | 1,960 | 1,991 | 1,960 | 1,991 | +1.58% | 3,900 | 86億6045万 | -1.82% | 7.87 | 1.24 |
| 04/05 | 1,961 | 1,961 | 1,952 | 1,960 | -0.1% | 2,000 | 85億2560万 | -3.78% | 7.75 | 1.22 |
| 04/04 | 1,984 | 1,987 | 1,960 | 1,962 | -0.81% | 3,000 | 85億3430万 | -4.11% | 7.76 | 1.22 |
| 04/03 | 1,963 | 1,983 | 1,956 | 1,978 | +0.76% | 5,700 | 86億390万 | -3.75% | 7.82 | 1.23 |
| 04/02 | 1,967 | 1,979 | 1,961 | 1,963 | -0.36% | 1,900 | 85億3865万 | -4.99% | 7.76 | 1.22 |
| 04/01 | 2,010 | 2,025 | 1,970 | 1,970 | -1.84% | 2,900 | 85億6910万 | -5.2% | 7.79 | 1.23 |
| 03/29 | 2,002 | 2,024 | 2,001 | 2,007 | +0.25% | 1,500 | 87億3004万 | -3.88% | 8.01 | 1.25 |
| 03/28 | 1,980 | 2,029 | 1,977 | 2,002 | -2.82% | 5,200 | 87億829万 | -4.44% | 7.99 | 1.25 |
| 03/27 | 2,050 | 2,064 | 2,045 | 2,060 | -0.29% | 4,100 | 89億6058万 | -1.95% | 8.22 | 1.28 |
| 03/26 | 2,034 | 2,066 | 2,033 | 2,066 | +1.08% | 8,400 | 89億8668万 | -1.76% | 8.24 | 1.29 |
| 03/25 | 2,065 | 2,067 | 2,044 | 2,044 | +0.54% | 8,500 | 88億9099万 | -3.04% | 8.16 | 1.27 |
| 03/22 | 2,055 | 2,055 | 2,031 | 2,033 | -1.07% | 6,400 | 88億4314万 | -3.79% | 8.11 | 1.26 |
| 03/21 | 2,000 | 2,057 | 2,000 | 2,055 | +3.27% | 13,700 | 89億3883万 | -3.02% | 8.2 | 1.28 |
| 03/19 | 1,984 | 1,995 | 1,975 | 1,990 | -0.2% | 7,200 | 86億5610万 | -6.4% | 7.94 | 1.24 |
| 03/18 | 1,966 | 1,994 | 1,966 | 1,994 | +1.94% | 9,400 | 86億7350万 | -6.69% | 7.96 | 1.24 |
| 03/15 | 1,943 | 1,958 | 1,935 | 1,956 | +0.77% | 11,500 | 85億820万 | -8.9% | 7.81 | 1.22 |
| 03/14 | 1,930 | 1,946 | 1,930 | 1,941 | +0.05% | 10,300 | 84億4296万 | -10.06% | 7.75 | 1.21 |
| 03/13 | 1,919 | 1,952 | 1,917 | 1,940 | -2.46% | 81,000 | 84億3861万 | -10.6% | 7.74 | 1.21 |
| 03/12 | 2,012 | 2,027 | 1,986 | 1,989 | -1.14% | 11,100 | 86億5175万 | -8.85% | 7.94 | 1.24 |
| 03/11 | 2,020 | 2,049 | 2,012 | 2,012 | -3.27% | 5,800 | 87億5179万 | -8.21% | 8.03 | 1.25 |
| 03/08 | 2,100 | 2,100 | 2,067 | 2,080 | -0.95% | 3,900 | 90億4758万 | -5.5% | 8.3 | 1.29 |
| 03/07 | 2,100 | 2,135 | 2,100 | 2,100 | -1.87% | 3,000 | 91億3458万 | -4.89% | 8.38 | 1.31 |
| 03/06 | 2,146 | 2,148 | 2,121 | 2,140 | -3.6% | 3,200 | 93億857万 | -3.3% | 8.54 | 1.33 |
| 03/04 | 2,244 | 2,248 | 2,195 | 2,220 | -1.07% | 2,400 | 96億5655万 | +0.09% | 8.86 | 1.38 |
| 03/01 | 2,176 | 2,251 | 2,171 | 2,244 | +1.31% | 5,300 | 97億6095万 | +1.22% | 8.95 | 1.4 |
| 02/29 | 2,201 | 2,219 | 2,201 | 2,215 | +0.68% | 700 | 96億3480万 | -0.05% | 8.84 | 1.38 |
| 02/28 | 2,183 | 2,200 | 2,170 | 2,200 | +0.87% | 1,600 | 95億6956万 | -0.63% | 8.78 | 1.37 |
| 02/27 | 2,212 | 2,230 | 2,180 | 2,181 | -3.07% | 4,400 | 94億8691万 | -1.4% | 8.7 | 1.36 |
| 02/26 | 2,251 | 2,251 | 2,250 | 2,250 | 0% | 1,200 | 97億8705万 | +1.86% | 8.98 | 1.4 |
| 02/22 | 2,266 | 2,266 | 2,206 | 2,250 | +0.63% | 1,900 | 97億8705万 | +2.04% | 8.98 | 1.4 |
| 02/21 | 2,176 | 2,250 | 2,176 | 2,236 | +3.18% | 6,500 | 97億2615万 | +1.59% | 8.92 | 1.39 |
| 02/20 | 2,150 | 2,167 | 2,110 | 2,167 | +0.65% | 4,100 | 94億2601万 | -1.41% | 8.65 | 1.35 |
| 02/19 | 2,132 | 2,153 | 2,100 | 2,153 | +1.03% | 7,800 | 93億6511万 | -2.05% | 8.59 | 1.34 |
| 02/16 | 2,127 | 2,131 | 2,127 | 2,131 | -1.8% | 400 | 92億6942万 | -3.09% | 8.5 | 1.33 |
| 02/15 | 2,126 | 2,171 | 2,126 | 2,170 | -0.09% | 700 | 94億3906万 | -1.27% | 8.66 | 1.35 |
| 02/14 | 2,179 | 2,197 | 2,140 | 2,172 | -0.64% | 2,000 | 94億4776万 | -1.09% | 8.67 | 1.35 |
| 02/13 | 2,195 | 2,242 | 2,180 | 2,186 | -2.63% | 2,100 | 95億866万 | -0.41% | 8.72 | 1.36 |
| 02/09 | 2,220 | 2,245 | 2,220 | 2,245 | 0% | 1,300 | 97億6530万 | +2.46% | 8.96 | 1.4 |
| 02/08 | 2,247 | 2,248 | 2,220 | 2,245 | 0% | 1,100 | 97億6530万 | +2.79% | 8.96 | 1.4 |
| 02/07 | 2,243 | 2,245 | 2,223 | 2,245 | +0.09% | 1,000 | 97億6530万 | +3.22% | 8.96 | 1.4 |
| 02/06 | 2,243 | 2,243 | 2,243 | 2,243 | -0.18% | 200 | 97億5660万 | +3.55% | 8.95 | 1.4 |
| 02/05 | 2,220 | 2,250 | 2,217 | 2,247 | +0.99% | 2,300 | 97億7400万 | +4.22% | 8.97 | 1.4 |
| 02/02 | 2,253 | 2,259 | 2,225 | 2,225 | -1.24% | 1,500 | 96億7830万 | +3.73% | 8.88 | 1.38 |
| 02/01 | 2,222 | 2,259 | 2,222 | 2,253 | +1.4% | 900 | 98億9万 | +5.58% | 8.99 | 1.4 |
| 01/31 | 2,260 | 2,260 | 2,222 | 2,222 | -1.24% | 400 | 96億6525万 | +4.61% | 8.87 | 1.38 |
| 01/30 | 2,242 | 2,250 | 2,242 | 2,250 | +0.18% | 1,100 | 97億8705万 | +6.43% | 8.98 | 1.4 |
| 01/29 | 2,257 | 2,257 | 2,246 | 2,246 | -0.49% | 1,400 | 97億6965万 | +6.75% | 8.96 | 1.4 |
| 01/26 | 2,201 | 2,300 | 2,200 | 2,257 | +2.45% | 4,400 | 98億1749万 | +7.78% | 9.01 | 1.4 |
| 01/25 | 2,227 | 2,227 | 2,190 | 2,203 | +0.18% | 3,700 | 95億8260万 | +5.76% | 8.79 | 1.37 |
| 01/24 | 2,179 | 2,199 | 2,179 | 2,199 | +1.15% | 3,900 | 95億6521万 | +5.98% | 8.77 | 1.37 |
| 01/23 | 2,160 | 2,174 | 2,160 | 2,174 | +1.64% | 1,500 | 94億5646万 | +5.13% | 8.67 | 1.35 |
| 01/22 | 2,130 | 2,145 | 2,129 | 2,139 | +0.47% | 1,300 | 93億422万 | +3.78% | 8.54 | 1.33 |
| 01/19 | 2,142 | 2,147 | 2,129 | 2,129 | -0.61% | 3,200 | 92億6072万 | +3.5% | 8.5 | 1.32 |
| 01/18 | 2,131 | 2,145 | 2,130 | 2,142 | -0.19% | 1,300 | 93億1727万 | +4.34% | 8.55 | 1.33 |
| 01/17 | 2,164 | 2,182 | 2,136 | 2,146 | -0.83% | 3,600 | 93億3467万 | +4.79% | 8.56 | 1.34 |
| 01/16 | 2,174 | 2,184 | 2,151 | 2,164 | -0.55% | 5,600 | 94億1296万 | +5.87% | 8.64 | 1.35 |
| 01/15 | 2,160 | 2,178 | 2,160 | 2,176 | +0.88% | 1,700 | 94億6516万 | +6.72% | 8.68 | 1.35 |
| 01/12 | 2,117 | 2,171 | 2,117 | 2,157 | +1.89% | 5,000 | 93億8251万 | +6.1% | 8.61 | 1.34 |
| 01/11 | 2,118 | 2,130 | 2,101 | 2,117 | -0.05% | 3,100 | 92億852万 | +4.34% | 8.45 | 1.32 |
| 01/10 | 2,150 | 2,159 | 2,116 | 2,118 | -1.49% | 4,200 | 92億1287万 | +4.59% | 8.45 | 1.32 |
| 01/09 | 2,109 | 2,150 | 2,101 | 2,150 | +3.27% | 7,000 | 93億5207万 | +6.28% | 8.58 | 1.34 |
| 01/05 | 2,080 | 2,111 | 2,080 | 2,082 | +0.1% | 1,600 | 90億5628万 | +3.12% | 8.31 | 1.3 |
| 01/04 | 2,030 | 2,130 | 2,030 | 2,080 | +2.92% | 7,700 | 90億4758万 | +3.07% | 8.3 | 1.29 |
| 2023 | ||||||||||
| 12/29 | 2,019 | 2,039 | 2,016 | 2,021 | +0.65% | 1,200 | 87億9094万 | +0.2% | 8.06 | 1.36 |
| 12/28 | 1,991 | 2,008 | 1,991 | 2,008 | +0.5% | 2,100 | 87億3439万 | -0.54% | 8.01 | 1.35 |
| 12/27 | 1,953 | 2,010 | 1,953 | 1,998 | +1.37% | 3,900 | 86億9090万 | -1.09% | 7.97 | 1.34 |
| 12/26 | 1,988 | 1,988 | 1,971 | 1,971 | +0.61% | 3,200 | 85億7345万 | -2.52% | 7.86 | 1.32 |
| 12/25 | 1,997 | 2,000 | 1,905 | 1,959 | -1.56% | 6,600 | 85億2125万 | -3.31% | 7.82 | 1.31 |
| 12/22 | 1,990 | 1,990 | 1,981 | 1,990 | +0.51% | 2,700 | 86億5610万 | -1.92% | 7.94 | 1.33 |
| 12/21 | 1,985 | 1,985 | 1,980 | 1,980 | -0.2% | 1,800 | 86億1260万 | -2.56% | 7.9 | 1.33 |
| 12/20 | 1,995 | 1,995 | 1,971 | 1,984 | -0.85% | 1,700 | 86億3000万 | -2.51% | 7.92 | 1.33 |
| 12/19 | 1,993 | 2,001 | 1,993 | 2,001 | +0.45% | 800 | 87億394万 | -1.86% | 7.98 | 1.34 |
| 12/18 | 2,001 | 2,001 | 1,992 | 1,992 | -0.5% | 700 | 86億6480万 | -2.64% | 7.95 | 1.34 |
| 12/15 | 2,005 | 2,015 | 1,995 | 2,002 | -0.3% | 2,500 | 87億829万 | -2.44% | 7.99 | 1.34 |
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 | 1,437 2,873 12/21 | 1,200 2,399 12/18 | 1,474,800 737,400 12/18 | 61億1489万 | 51億603万 | +7.53% 4/8 | -4.09% 3/6 |
| 2020年 3月期 | 1,630 3,260 1/8 | 1,101 2,201 8/13 | 54,600 27,300 1/8 | 70億9017万 | 47億8695万 | +22.81% 1/9 | -6% 8/26 |
| 2021年 3月期 | 2,990 5,980 8/25 | 1,348 2,695 4/21 | 64,500 12/21 | 130億590万 | 58億6135万 | +29.72% 8/25 | -15.43% 11/25 |
| 2022年 3月期 | 2,655 4/1 | 1,660 3/11 | 20,000 5/17 | 115億4871万 | 72億2066万 | +4.68% 11/4 | -9.37% 5/17 |
| 2023年 3月期 | 2,780 3/29 | 1,600 4/13 | 24,200 4/13 | 120億9244万 | 69億5968万 | +15.29% 7/5 | -6.4% 9/30 |
| 2024年 3月期 | 2,750 4/3 | 1,905 12/25 | 81,000 3/13 | 119億6195万 | 82億8636万 | +7.91% 4/30 | -10.62% 3/13 |
| 最新 | 2,195 2024/5/17 | 4,000 | 95億4781万 | +5.73% 2,076 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 76%（1.76倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/05/17 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
1,101円（2019/08/13） - 99%（1.99倍）
2,195円（5/17）