株価チャート
株価
5/17
- 前日 (5/16)
- 949
- 始値
- 945
- 高値
- 968
- 安値
- 945
- 終値 +0.11%
- 950
- 出来高 -29.29%
- 56,000
乖離率
- 株価（5日）
移動平均値 - -0.84%
958 - 株価（25日）
移動平均値 - -4.43%
994 - 出来高（5日）
移動平均値 - -66.99%
169,620
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 | 945 | 968 | 945 | 950 | +0.11% | 56,000 | 365億5327万 | -4.43% | 8.08 | 0.72 |
| 05/16 | 957 | 976 | 947 | 949 | -0.84% | 79,200 | 365億1479万 | -4.72% | 8.07 | 0.72 |
| 05/15 | 973 | 982 | 957 | 957 | -1.85% | 86,600 | 368億2261万 | -4.11% | 8.14 | 0.73 |
| 05/14 | 957 | 992 | 957 | 975 | +1.88% | 169,200 | 375億1519万 | -2.4% | 8.29 | 0.74 |
| 05/13 | 950 | 978 | 931 | 957 | -9.97% | 457,100 | 368億2261万 | -4.3% | 8.14 | 0.73 |
| 05/10 | 1,040 | 1,064 | 1,026 | 1,063 | +2.31% | 166,100 | 409億118万 | +6.19% | 9.04 | 0.81 |
| 05/09 | 1,020 | 1,042 | 1,010 | 1,039 | +2.67% | 69,000 | 399億7773万 | +4.11% | 8.83 | 0.79 |
| 05/08 | 1,037 | 1,048 | 1,010 | 1,012 | -3.44% | 130,600 | 389億3885万 | +1.71% | 8.61 | 0.77 |
| 05/07 | 1,001 | 1,055 | 996 | 1,048 | +4.7% | 162,000 | 403億2403万 | +5.54% | 8.91 | 0.8 |
| 05/02 | 1,009 | 1,019 | 999 | 1,001 | -0.89% | 47,500 | 385億1560万 | +1.11% | 8.51 | 0.76 |
| 05/01 | 1,030 | 1,030 | 1,005 | 1,010 | -2.04% | 54,900 | 388億6189万 | +2.02% | 8.59 | 0.77 |
| 04/30 | 1,010 | 1,033 | 1,006 | 1,031 | +2.18% | 80,800 | 396億6991万 | +4.25% | 8.77 | 0.78 |
| 04/26 | 1,015 | 1,015 | 988 | 1,009 | -2.23% | 90,300 | 388億2342万 | +2.13% | 8.58 | 0.77 |
| 04/25 | 991 | 1,046 | 991 | 1,032 | +4.14% | 222,200 | 397億839万 | +4.45% | 8.78 | 0.79 |
| 04/24 | 995 | 996 | 985 | 991 | -0.8% | 46,300 | 381億3083万 | +0.41% | 8.43 | 0.75 |
| 04/23 | 999 | 1,004 | 992 | 999 | +0.3% | 71,100 | 384億3865万 | +1.01% | 8.49 | 0.76 |
| 04/22 | 957 | 1,000 | 957 | 996 | +6.52% | 169,500 | 383億2321万 | +0.61% | 8.47 | 0.76 |
| 04/19 | 937 | 938 | 903 | 935 | -0.53% | 143,600 | 359億7611万 | -5.75% | 7.95 | 0.71 |
| 04/18 | 920 | 945 | 918 | 940 | +0.97% | 100,600 | 361億6850万 | -5.53% | 7.99 | 0.72 |
| 04/17 | 985 | 986 | 929 | 931 | -5.39% | 152,400 | 358億2220万 | -6.81% | 7.92 | 0.71 |
| 04/16 | 1,017 | 1,017 | 979 | 984 | -3.62% | 95,400 | 378億6149万 | -1.99% | 8.37 | 0.75 |
| 04/15 | 1,015 | 1,031 | 1,005 | 1,021 | -0.2% | 86,100 | 392億8514万 | +1.49% | 8.68 | 0.78 |
| 04/12 | 1,005 | 1,023 | 1,003 | 1,023 | +2.1% | 95,300 | 393億6210万 | +1.69% | 8.7 | 0.78 |
| 04/11 | 987 | 1,002 | 984 | 1,002 | +0.4% | 47,500 | 385億5408万 | -0.5% | 8.52 | 0.76 |
| 04/10 | 1,000 | 1,002 | 981 | 998 | -0.4% | 116,400 | 384億17万 | -0.99% | 8.49 | 0.76 |
| 04/09 | 995 | 1,002 | 990 | 1,002 | +0.4% | 55,300 | 385億5408万 | -0.69% | 8.52 | 0.76 |
| 04/08 | 981 | 1,003 | 980 | 998 | +1.42% | 95,900 | 384億17万 | -0.99% | 8.49 | 0.76 |
| 04/05 | 983 | 1,004 | 967 | 984 | -0.71% | 180,500 | 378億6149万 | -2.48% | 8.37 | 0.75 |
| 04/04 | 994 | 1,003 | 975 | 991 | -0.2% | 100,300 | 381億3083万 | -1.98% | 8.43 | 0.75 |
| 04/03 | 959 | 1,004 | 955 | 993 | +2.58% | 120,200 | 382億778万 | -1.88% | 8.44 | 0.76 |
| 04/02 | 963 | 972 | 953 | 968 | +0.41% | 108,700 | 372億4585万 | -4.54% | 8.23 | 0.74 |
| 04/01 | 980 | 989 | 962 | 964 | -1.33% | 115,400 | 370億9195万 | -5.12% | 8.2 | 0.73 |
| 03/29 | 974 | 982 | 966 | 977 | +0.72% | 66,200 | 375億9215万 | -4.22% | 7.35 | 0.74 |
| 03/28 | 980 | 981 | 968 | 970 | -2.51% | 95,900 | 373億2281万 | -5.09% | 7.3 | 0.74 |
| 03/27 | 992 | 1,007 | 987 | 995 | +1.32% | 240,600 | 382億8474万 | -2.93% | 7.49 | 0.76 |
| 03/26 | 1,000 | 1,019 | 976 | 982 | -2.77% | 227,000 | 377億8453万 | -4.29% | 7.39 | 0.75 |
| 03/25 | 1,022 | 1,025 | 1,000 | 1,010 | -1.17% | 205,100 | 388億6189万 | -1.46% | 7.6 | 0.77 |
| 03/22 | 1,007 | 1,028 | 999 | 1,022 | +1.49% | 123,700 | 393億2362万 | -0.1% | 7.69 | 0.78 |
| 03/21 | 1,018 | 1,020 | 994 | 1,007 | -1.37% | 138,900 | 387億4646万 | -1.37% | 7.58 | 0.77 |
| 03/19 | 1,027 | 1,030 | 1,015 | 1,021 | -0.78% | 115,500 | 392億8514万 | +0.1% | 7.68 | 0.78 |
| 03/18 | 1,046 | 1,046 | 1,029 | 1,029 | -1.15% | 68,000 | 395億9296万 | +1.08% | 7.74 | 0.78 |
| 03/15 | 1,031 | 1,048 | 1,022 | 1,041 | +0.97% | 140,700 | 400億5469万 | +2.46% | 7.84 | 0.79 |
| 03/14 | 1,033 | 1,038 | 1,020 | 1,031 | -0.1% | 54,800 | 396億6991万 | +1.78% | 7.76 | 0.78 |
| 03/13 | 1,057 | 1,061 | 1,031 | 1,032 | -1.99% | 86,300 | 397億839万 | +2.08% | 7.77 | 0.79 |
| 03/12 | 1,030 | 1,053 | 1,025 | 1,053 | +2.83% | 127,800 | 405億1641万 | +4.15% | 7.93 | 0.8 |
| 03/11 | 1,036 | 1,040 | 1,011 | 1,024 | -1.92% | 79,400 | 394億57万 | +1.49% | 7.71 | 0.78 |
| 03/08 | 1,037 | 1,061 | 1,034 | 1,044 | +1.56% | 225,300 | 401億7012万 | +3.98% | 7.86 | 0.79 |
| 03/07 | 1,038 | 1,054 | 1,026 | 1,028 | -0.29% | 155,100 | 395億5448万 | +3.01% | 7.74 | 0.78 |
| 03/06 | 1,019 | 1,049 | 1,016 | 1,031 | +0.78% | 126,300 | 396億6991万 | +4.04% | 7.76 | 0.78 |
| 03/05 | 1,000 | 1,027 | 998 | 1,023 | +2.92% | 97,400 | 393億6210万 | +3.96% | 7.7 | 0.78 |
| 03/04 | 1,004 | 1,011 | 992 | 994 | -1.88% | 105,700 | 382億4626万 | +1.84% | 7.48 | 0.76 |
| 03/01 | 1,021 | 1,025 | 1,004 | 1,013 | -1.75% | 70,000 | 389億7733万 | +4.43% | 7.62 | 0.77 |
| 02/29 | 1,017 | 1,037 | 1,016 | 1,031 | +0.98% | 82,600 | 396億6991万 | +7.17% | 7.76 | 0.78 |
| 02/28 | 1,026 | 1,031 | 1,020 | 1,021 | -0.97% | 66,100 | 392億8514万 | +7.02% | 7.68 | 0.78 |
| 02/27 | 1,035 | 1,055 | 1,028 | 1,031 | -0.29% | 107,600 | 396億6991万 | +8.87% | 7.76 | 0.78 |
| 02/26 | 1,066 | 1,068 | 1,028 | 1,034 | -1.99% | 117,800 | 397億8535万 | +10% | 7.78 | 0.79 |
| 02/22 | 1,029 | 1,057 | 1,029 | 1,055 | +2.03% | 108,900 | 405億9337万 | +13.2% | 7.94 | 0.8 |
| 02/21 | 1,038 | 1,040 | 1,023 | 1,034 | -0.77% | 66,900 | 397億8535万 | +11.9% | 7.78 | 0.79 |
| 02/20 | 1,041 | 1,066 | 1,038 | 1,042 | +2.66% | 240,500 | 400億9316万 | +13.63% | 7.84 | 0.79 |
| 02/19 | 954 | 1,015 | 954 | 1,015 | +4.86% | 216,300 | 390億5428万 | +11.66% | 7.64 | 0.77 |
| 02/16 | 948 | 975 | 947 | 968 | +1.89% | 86,300 | 372億4585万 | +7.32% | 7.29 | 0.74 |
| 02/15 | 972 | 972 | 938 | 950 | -2.26% | 128,900 | 365億5327万 | +5.91% | 7.15 | 0.72 |
| 02/14 | 984 | 986 | 970 | 972 | -1.72% | 73,200 | 373億9976万 | +8.85% | 7.32 | 0.74 |
| 02/13 | 970 | 992 | 956 | 989 | +2.49% | 132,600 | 380億5387万 | +11.5% | 7.44 | 0.75 |
| 02/09 | 966 | 982 | 958 | 965 | -0.31% | 149,200 | 371億3042万 | +9.66% | 7.26 | 0.73 |
| 02/08 | 983 | 983 | 954 | 968 | -2.02% | 179,400 | 372億4585万 | +10.63% | 7.29 | 0.74 |
| 02/07 | 977 | 990 | 968 | 988 | +1.13% | 184,100 | 380億1540万 | +13.69% | 7.44 | 0.75 |
| 02/06 | 1,020 | 1,020 | 977 | 977 | -4.22% | 243,400 | 375億9215万 | +13.47% | 7.35 | 0.74 |
| 02/05 | 1,014 | 1,025 | 1,002 | 1,020 | +0.1% | 415,200 | 392億4667万 | +19.44% | 7.68 | 0.78 |
| 02/02 | 902 | 1,033 | 902 | 1,019 | +13.35% | 1,211,800 | 392億819万 | +20.73% | 7.67 | 0.78 |
| 02/01 | 888 | 902 | 884 | 899 | +1.35% | 157,300 | 345億9093万 | +7.79% | 6.77 | 0.68 |
| 01/31 | 854 | 891 | 845 | 887 | +4.11% | 132,700 | 341億2921万 | +7% | 6.68 | 0.68 |
| 01/30 | 850 | 860 | 846 | 852 | +0.59% | 75,400 | 327億8251万 | +3.4% | 6.41 | 0.65 |
| 01/29 | 838 | 850 | 835 | 847 | +1.68% | 68,900 | 325億9012万 | +3.29% | 6.37 | 0.64 |
| 01/26 | 835 | 845 | 831 | 833 | +0.36% | 80,400 | 320億5144万 | +1.96% | 6.27 | 0.63 |
| 01/25 | 824 | 835 | 824 | 830 | +0.97% | 60,400 | 319億3601万 | +2.09% | 6.25 | 0.63 |
| 01/24 | 841 | 841 | 818 | 822 | -2.26% | 128,300 | 316億2819万 | +1.48% | 6.19 | 0.63 |
| 01/23 | 835 | 845 | 835 | 841 | +0.72% | 74,900 | 323億5926万 | +4.08% | 6.33 | 0.64 |
| 01/22 | 846 | 851 | 835 | 835 | -1.42% | 71,700 | 321億2840万 | +3.73% | 6.28 | 0.64 |
| 01/19 | 849 | 849 | 837 | 847 | -0.24% | 82,900 | 325億9012万 | +5.61% | 6.37 | 0.64 |
| 01/18 | 842 | 850 | 842 | 849 | +0.83% | 58,700 | 326億6708万 | +6.26% | 6.39 | 0.65 |
| 01/17 | 861 | 861 | 842 | 842 | -1.98% | 79,800 | 323億9774万 | +5.78% | 6.34 | 0.64 |
| 01/16 | 856 | 861 | 853 | 859 | +0.82% | 98,800 | 330億5185万 | +8.19% | 6.47 | 0.65 |
| 01/15 | 838 | 856 | 838 | 852 | +1.67% | 110,700 | 327億8251万 | +7.71% | 6.41 | 0.65 |
| 01/12 | 848 | 857 | 833 | 838 | -0.36% | 171,300 | 322億4383万 | +6.35% | 6.31 | 0.64 |
| 01/11 | 846 | 848 | 836 | 841 | 0% | 117,500 | 323億5926万 | +7% | 6.33 | 0.64 |
| 01/10 | 836 | 847 | 832 | 841 | +1.2% | 173,200 | 323億5926万 | +7.27% | 6.33 | 0.64 |
| 01/09 | 827 | 832 | 823 | 831 | +0.48% | 86,500 | 319億7449万 | +6.27% | 6.25 | 0.63 |
| 01/05 | 830 | 831 | 822 | 827 | -0.12% | 77,500 | 318億2058万 | +6.03% | 6.22 | 0.63 |
| 01/04 | 816 | 828 | 806 | 828 | +1.6% | 83,000 | 318億5906万 | +6.29% | 6.23 | 0.63 |
| 2023 | ||||||||||
| 12/29 | 798 | 815 | 798 | 815 | +2.26% | 106,300 | 313億5885万 | +4.89% | 6.13 | 0.65 |
| 12/28 | 793 | 797 | 791 | 797 | +0.63% | 54,200 | 306億6627万 | +2.71% | 6 | 0.64 |
| 12/27 | 779 | 792 | 778 | 792 | +1.93% | 119,400 | 304億7388万 | +2.19% | 5.96 | 0.64 |
| 12/26 | 777 | 779 | 772 | 777 | +0.52% | 79,800 | 298億9672万 | +0.26% | 5.85 | 0.62 |
| 12/25 | 776 | 776 | 767 | 773 | +0.39% | 52,500 | 297億4281万 | -0.26% | 5.82 | 0.62 |
| 12/22 | 768 | 775 | 765 | 770 | +1.05% | 93,500 | 296億2738万 | -0.52% | 5.8 | 0.62 |
| 12/21 | 756 | 767 | 756 | 762 | +0.4% | 85,300 | 293億1957万 | -1.42% | 5.74 | 0.61 |
| 12/20 | 759 | 765 | 755 | 759 | +0.8% | 131,200 | 292億414万 | -1.81% | 5.71 | 0.61 |
| 12/19 | 755 | 758 | 747 | 753 | +0.94% | 84,600 | 289億7327万 | -2.59% | 5.67 | 0.6 |
| 12/18 | 740 | 748 | 737 | 746 | -0.53% | 54,400 | 287億393万 | -3.49% | 5.61 | 0.6 |
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 | |
| 2015年 3月期 | 610 122 3/25 122 3/24 他4件 | 515 103 10/30 | 159,720 798,600 2/18 | 240億8104万 | 203億3072万 | +6.81% 2/17 | -4.36% 3/31 |
| 2016年 3月期 | 980 196 7/7 | 550 110 3/8 | 9,629,920 48,149,600 7/1 | 386億8758万 | 217億1242万 | +35.52% 7/7 | -18.78% 8/25 |
| 2017年 3月期 | 1,245 249 3/8 | 555 111 8/22 111 6/24 | 1,788,180 8,940,900 3/8 | 491億4902万 | 219億980万 | +25.32% 3/7 | -6.11% 6/24 |
| 2018年 3月期 | 1,765 353 10/5 | 980 196 4/17 196 4/14 | 7,131,000 35,655,000 10/5 | 696億7713万 | 386億8758万 | +21.9% 10/5 | -12.91% 2/9 |
| 2019年 3月期 | 1,425 285 5/15 | 800 160 12/25 | 516,980 2,584,900 11/9 | 562億5490万 | 315億8170万 | +17.77% 5/15 | -17.5% 12/25 |
| 2020年 3月期 | 1,015 203 6/24 | 625 125 3/13 | 293,060 1,465,300 3/13 | 400億6928万 | 246億7320万 | +10.38% 12/23 | -21% 3/13 |
| 2021年 3月期 | 1,100 220 6/17 | 700 140 4/6 | 364,300 1,821,500 6/17 | 434億2484万 | 276億3398万 | +15.51% 5/11 | -8.57% 8/28 |
| 2022年 3月期 | 923 4/1 | 650 3/9 3/8 | 733,800 5/27 | 364億3738万 | 250億1013万 | +7.6% 11/9 | -11.13% 5/25 |
| 2023年 3月期 | 736 8/17 | 625 5/12 | 162,400 12/22 | 283億1916万 | 240億4820万 | +9.12% 5/9 | -5.21% 10/3 |
| 2024年 3月期 | 1,068 2/26 | 671 4/10 4/6 | 1,211,800 2/2 | 410億9357万 | 258億1815万 | +20.73% 2/2 | -6.81% 4/17 |
| 最新 | 950 2024/5/17 | 56,000 | 365億5327万 | -4.43% 994 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 22%（1.22倍）
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 71%（1.71倍）
- 2018/12/28 vs 2017/12/29
- -33%（0.67倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 2%（1.02倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/05/17 vs 2023/12/29
- 17%（1.17倍）
- 過去安値
515円（2014/10/30） - 84%（1.84倍）
950円（5/17）