株価チャート
株価
5/17
- 前日 (5/16)
- 634
- 始値
- 634
- 高値
- 688
- 安値
- 630
- 終値 ±0%
- 634
- 出来高 -24.82%
- 31,500
乖離率
- 株価（5日）
移動平均値 - -2.76%
652 - 株価（25日）
移動平均値 - -14.9%
745 - 出来高（5日）
移動平均値 - +11.86%
28,160
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 | 634 | 688 | 630 | 634 | 0% | 31,500 | 16億7946万 | -14.9% | 29.98 | 2.1 |
| 05/16 | 633 | 634 | 606 | 634 | +0.16% | 41,900 | 16億7946万 | -15.69% | 29.98 | 2.1 |
| 05/15 | 684 | 690 | 632 | 633 | -7.46% | 39,700 | 16億7681万 | -16.6% | 29.93 | 2.1 |
| 05/14 | 675 | 687 | 664 | 684 | +1.33% | 9,500 | 18億1191万 | -10.94% | 32.35 | 2.27 |
| 05/13 | 688 | 699 | 675 | 675 | -1.89% | 18,200 | 17億8806万 | -12.56% | 31.92 | 2.24 |
| 05/10 | 716 | 717 | 687 | 688 | -5.49% | 25,900 | 18億2250万 | -11.45% | 32.53 | 2.28 |
| 05/09 | 749 | 749 | 725 | 728 | -2.41% | 20,500 | 19億2846万 | -6.79% | 34.43 | 2.41 |
| 05/08 | 756 | 761 | 746 | 746 | -2.74% | 12,800 | 19億7614万 | -4.97% | 35.28 | 2.47 |
| 05/07 | 770 | 779 | 761 | 767 | 0% | 8,200 | 20億3177万 | -2.91% | 36.27 | 2.54 |
| 05/02 | 754 | 769 | 750 | 767 | +1.32% | 3,000 | 20億3177万 | -3.28% | 36.27 | 2.54 |
| 05/01 | 760 | 761 | 752 | 757 | -1.17% | 4,300 | 20億528万 | -4.9% | 35.8 | 2.51 |
| 04/30 | 764 | 773 | 755 | 766 | -0.26% | 9,200 | 20億2912万 | -4.37% | 36.22 | 2.54 |
| 04/26 | 772 | 775 | 755 | 768 | -0.9% | 14,600 | 20億3442万 | -4.6% | 36.32 | 2.54 |
| 04/25 | 800 | 800 | 775 | 775 | -3% | 4,900 | 20億5296万 | -4.2% | 36.65 | 2.57 |
| 04/24 | 800 | 813 | 793 | 799 | -0.37% | 20,600 | 21億1654万 | -1.96% | 37.78 | 2.65 |
| 04/23 | 799 | 848 | 785 | 802 | -0.99% | 32,600 | 21億2449万 | -2.2% | 37.93 | 2.66 |
| 04/22 | 753 | 823 | 753 | 810 | +9.31% | 43,600 | 21億4568万 | -1.82% | 38.3 | 2.68 |
| 04/19 | 755 | 773 | 741 | 741 | -3.52% | 28,800 | 19億6290万 | -10.83% | 35.04 | 2.45 |
| 04/18 | 741 | 768 | 740 | 768 | +2.13% | 16,700 | 20億3442万 | -8.35% | 36.32 | 2.54 |
| 04/17 | 765 | 774 | 740 | 752 | -1.18% | 13,100 | 19億9204万 | -11.11% | 35.56 | 2.49 |
| 04/16 | 769 | 770 | 746 | 761 | -2.93% | 29,200 | 20億1588万 | -10.79% | 35.99 | 2.52 |
| 04/15 | 781 | 792 | 767 | 784 | -0.76% | 24,700 | 20億7680万 | -8.84% | 37.07 | 2.6 |
| 04/12 | 786 | 810 | 780 | 790 | +0.51% | 20,000 | 20億9270万 | -8.99% | 37.36 | 2.62 |
| 04/11 | 797 | 810 | 785 | 786 | -2.36% | 10,300 | 20億8210万 | -10.27% | 37.17 | 2.6 |
| 04/10 | 809 | 819 | 805 | 805 | +0.37% | 4,400 | 21億3243万 | -9.04% | 38.07 | 2.67 |
| 04/09 | 818 | 824 | 794 | 802 | -1.96% | 14,400 | 21億2449万 | -9.99% | 37.93 | 2.66 |
| 04/08 | 849 | 852 | 810 | 818 | -3.65% | 15,900 | 21億6687万 | -8.91% | 38.68 | 2.71 |
| 04/05 | 783 | 882 | 783 | 849 | +7.06% | 107,800 | 22億4899万 | -5.88% | 40.15 | 2.81 |
| 04/04 | 801 | 809 | 787 | 793 | -0.63% | 8,900 | 21億65万 | -12.38% | 37.5 | 2.63 |
| 04/03 | 782 | 805 | 782 | 798 | +0.76% | 14,000 | 21億1389万 | -12.31% | 37.74 | 2.64 |
| 04/02 | 833 | 833 | 784 | 792 | -5.6% | 46,900 | 20億9800万 | -13.35% | 37.45 | 2.62 |
| 04/01 | 853 | 853 | 826 | 839 | -1.64% | 5,800 | 22億2250万 | -8.71% | 39.67 | 2.78 |
| 03/29 | 845 | 853 | 832 | 853 | +0.95% | 8,900 | 22億5959万 | -7.38% | 62.75 | 2.83 |
| 03/28 | 858 | 858 | 831 | 845 | -1.52% | 8,300 | 22億3839万 | -8.45% | 62.16 | 2.8 |
| 03/27 | 860 | 868 | 858 | 858 | -0.23% | 11,500 | 22億7283万 | -7.34% | 63.11 | 2.84 |
| 03/26 | 856 | 860 | 840 | 860 | -0.58% | 12,900 | 22億7813万 | -7.63% | 63.26 | 2.85 |
| 03/25 | 874 | 890 | 860 | 865 | -2.7% | 21,100 | 22億9137万 | -7.19% | 63.63 | 2.86 |
| 03/22 | 908 | 908 | 872 | 889 | -2.09% | 18,700 | 23億5495万 | -4.41% | 65.39 | 2.94 |
| 03/21 | 919 | 926 | 901 | 908 | -2.26% | 40,100 | 24億528万 | -2.78% | 66.79 | 3.01 |
| 03/19 | 939 | 939 | 916 | 929 | -1.06% | 10,100 | 24億6091万 | -0.96% | 68.34 | 3.08 |
| 03/18 | 933 | 945 | 916 | 939 | -0.21% | 17,800 | 24億8740万 | -0.21% | 69.07 | 3.11 |
| 03/15 | 920 | 948 | 915 | 941 | +0.64% | 12,300 | 24億9270万 | -0.11% | 69.22 | 3.12 |
| 03/14 | 940 | 941 | 900 | 935 | -1.89% | 30,200 | 24億7680万 | -0.95% | 68.78 | 3.1 |
| 03/13 | 954 | 966 | 942 | 953 | +1.49% | 7,200 | 25億2448万 | +0.53% | 70.1 | 3.16 |
| 03/12 | 927 | 946 | 908 | 939 | -0.11% | 14,400 | 24億8740万 | -1.26% | 69.07 | 3.11 |
| 03/11 | 955 | 980 | 916 | 940 | -2.59% | 23,500 | 24億9005万 | -1.47% | 69.15 | 3.11 |
| 03/08 | 1,000 | 1,015 | 962 | 965 | -4.36% | 30,600 | 25億5627万 | +0.73% | 70.98 | 3.2 |
| 03/07 | 1,015 | 1,017 | 990 | 1,009 | +1.2% | 48,200 | 26億7283万 | +4.99% | 74.22 | 3.34 |
| 03/06 | 948 | 1,003 | 948 | 997 | +3.53% | 26,500 | 26億4104万 | +3.64% | 73.34 | 3.3 |
| 03/05 | 968 | 968 | 932 | 963 | -0.62% | 18,000 | 25億5097万 | -0.21% | 70.84 | 3.19 |
| 03/04 | 930 | 990 | 919 | 969 | +3.97% | 35,900 | 25億6687万 | -0.1% | 71.28 | 3.21 |
| 03/01 | 906 | 934 | 906 | 932 | +2.87% | 11,400 | 24億6886万 | -4.41% | 68.56 | 3.09 |
| 02/29 | 907 | 922 | 896 | 906 | -1.63% | 20,100 | 23億9998万 | -7.83% | 66.64 | 3 |
| 02/28 | 898 | 922 | 898 | 921 | +2.33% | 10,000 | 24億3972万 | -6.88% | 67.75 | 3.05 |
| 02/27 | 922 | 922 | 890 | 900 | -2.7% | 20,000 | 23億8409万 | -9.64% | 66.2 | 2.98 |
| 02/26 | 894 | 932 | 893 | 925 | +3.7% | 25,100 | 24億5031万 | -7.68% | 68.04 | 3.06 |
| 02/22 | 916 | 934 | 886 | 892 | -1% | 26,000 | 23億6290万 | -11.51% | 65.61 | 2.95 |
| 02/21 | 912 | 949 | 901 | 901 | -2.38% | 23,300 | 23億8674万 | -11.23% | 66.28 | 2.98 |
| 02/20 | 948 | 950 | 921 | 923 | -4.15% | 20,500 | 24億4501万 | -9.69% | 67.9 | 3.06 |
| 02/19 | 900 | 971 | 899 | 963 | +6.88% | 41,200 | 25億5097万 | -6.41% | 70.84 | 3.19 |
| 02/16 | 822 | 954 | 805 | 901 | +9.61% | 147,400 | 23億8674万 | -13.03% | 66.28 | 2.98 |
| 02/15 | 822 | 848 | 822 | 822 | -15.43% | 118,300 | 21億7747万 | -21.56% | 60.47 | 2.72 |
| 02/14 | 996 | 1,000 | 961 | 972 | -4.24% | 81,300 | 25億7482万 | -8.56% | 71.5 | 3.22 |
| 02/13 | 1,005 | 1,017 | 982 | 1,015 | +1.91% | 21,700 | 26億8872万 | -5.41% | 74.66 | 3.36 |
| 02/09 | 973 | 1,001 | 973 | 996 | +2.36% | 21,900 | 26億3839万 | -7.69% | 73.27 | 3.3 |
| 02/08 | 1,001 | 1,002 | 946 | 973 | -2.7% | 46,600 | 25億7746万 | -10.32% | 71.57 | 3.22 |
| 02/07 | 1,027 | 1,027 | 991 | 1,000 | -2.82% | 35,600 | 26億4899万 | -8.26% | 73.56 | 3.31 |
| 02/06 | 1,016 | 1,037 | 1,006 | 1,029 | +1.38% | 13,400 | 27億2581万 | -6.03% | 75.69 | 3.41 |
| 02/05 | 1,021 | 1,026 | 1,003 | 1,015 | -0.98% | 13,300 | 26億8872万 | -7.64% | 74.66 | 3.36 |
| 02/02 | 1,026 | 1,040 | 1,014 | 1,025 | -0.1% | 11,700 | 27億1521万 | -7.24% | 75.4 | 3.39 |
| 02/01 | 1,021 | 1,042 | 1,002 | 1,026 | -1.35% | 30,500 | 27億1786万 | -7.15% | 75.47 | 3.4 |
| 01/31 | 1,051 | 1,051 | 1,018 | 1,040 | -1.33% | 22,700 | 27億5495万 | -5.97% | 76.5 | 3.44 |
| 01/30 | 1,075 | 1,075 | 1,023 | 1,054 | -1.59% | 36,900 | 27億9203万 | -4.79% | 77.53 | 3.49 |
| 01/29 | 1,114 | 1,114 | 1,071 | 1,071 | -1.83% | 16,300 | 28億3707万 | -3.43% | 78.78 | 3.55 |
| 01/26 | 1,083 | 1,109 | 1,077 | 1,091 | +0.09% | 17,300 | 28億9005万 | -1.62% | 80.25 | 3.61 |
| 01/25 | 1,120 | 1,137 | 1,081 | 1,090 | -2.59% | 30,000 | 28億8740万 | -1.54% | 80.18 | 3.61 |
| 01/24 | 1,096 | 1,129 | 1,080 | 1,119 | +4.97% | 33,100 | 29億6422万 | +1.27% | 82.31 | 3.71 |
| 01/23 | 1,096 | 1,111 | 1,066 | 1,066 | -1.66% | 31,500 | 28億2382万 | -3.18% | 78.41 | 3.53 |
| 01/22 | 1,075 | 1,104 | 1,070 | 1,084 | +1.78% | 23,400 | 28億7150万 | -1.45% | 79.74 | 3.59 |
| 01/19 | 1,072 | 1,083 | 1,060 | 1,065 | +0.95% | 12,000 | 28億2117万 | -2.92% | 78.34 | 3.53 |
| 01/18 | 1,067 | 1,074 | 1,052 | 1,055 | -1.95% | 9,400 | 27億9468万 | -3.83% | 77.61 | 3.49 |
| 01/17 | 1,080 | 1,093 | 1,059 | 1,076 | -0.83% | 27,000 | 28億5031万 | -2.09% | 79.15 | 3.56 |
| 01/16 | 1,100 | 1,130 | 1,083 | 1,085 | +0.18% | 21,200 | 28億7415万 | -1.45% | 79.81 | 3.59 |
| 01/15 | 1,147 | 1,150 | 1,065 | 1,083 | -5.83% | 71,700 | 28億6885万 | -1.72% | 79.66 | 3.59 |
| 01/12 | 1,180 | 1,206 | 1,142 | 1,150 | -3.36% | 27,200 | 30億4634万 | +4.36% | 84.59 | 3.81 |
| 01/11 | 1,220 | 1,228 | 1,180 | 1,190 | -1.9% | 28,500 | 31億5230万 | +8.38% | 87.54 | 3.94 |
| 01/10 | 1,221 | 1,233 | 1,191 | 1,213 | -0.74% | 45,800 | 32億1322万 | +11.08% | 89.23 | 4.02 |
| 01/09 | 1,170 | 1,255 | 1,170 | 1,222 | +4.8% | 77,400 | 32億3706万 | +12.52% | 89.89 | 4.05 |
| 01/05 | 1,233 | 1,235 | 1,151 | 1,166 | +3% | 110,900 | 30億8872万 | +7.96% | 85.77 | 3.86 |
| 01/04 | 1,099 | 1,140 | 1,054 | 1,132 | +2.91% | 47,600 | 29億9865万 | +5.11% | 83.27 | 3.75 |
| 2023 | ||||||||||
| 12/29 | 1,132 | 1,136 | 1,080 | 1,100 | -1.7% | 49,500 | 29億1389万 | +2.14% | 80.92 | 3.88 |
| 12/28 | 1,127 | 1,169 | 1,101 | 1,119 | -1.41% | 94,000 | 29億6422万 | +3.42% | 82.31 | 3.95 |
| 12/27 | 1,170 | 1,200 | 1,127 | 1,135 | -3.16% | 147,400 | 30億660万 | +4.61% | 83.49 | 4.01 |
| 12/26 | 1,073 | 1,178 | 1,064 | 1,172 | +14.79% | 319,600 | 31億461万 | +7.33% | 86.21 | 4.14 |
| 12/25 | 1,050 | 1,052 | 1,005 | 1,021 | -2.67% | 27,100 | 27億462万 | -6.76% | 75.1 | 3.6 |
| 12/22 | 1,066 | 1,083 | 1,040 | 1,049 | -2.42% | 20,500 | 27億7879万 | -4.81% | 77.16 | 3.7 |
| 12/21 | 1,070 | 1,091 | 1,057 | 1,075 | -1.29% | 17,900 | 28億4766万 | -2.98% | 79.08 | 3.79 |
| 12/20 | 1,083 | 1,112 | 1,070 | 1,089 | +0.55% | 25,100 | 28億8475万 | -2.42% | 80.11 | 3.84 |
| 12/19 | 1,043 | 1,086 | 1,038 | 1,083 | +3.64% | 17,400 | 28億6885万 | -5.08% | 79.66 | 3.82 |
| 12/18 | 1,054 | 1,054 | 1,026 | 1,045 | +0.87% | 20,700 | 27億6819万 | -10.38% | 76.87 | 3.69 |
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 | |
| 2018年 3月期 | 5,320 12/18 | 2,756 2/15 | 660,600 12/18 | 120億8118万 | 62億8616万 | +12.34% 4/9 | -26.73% 2/15 |
| 2019年 3月期 | 3,595 4/10 | 905 12/25 | 228,300 5/17 | 82億7892万 | 20億8693万 | +43.84% 8/23 | -40.86% 12/25 |
| 2020年 3月期 | 4,095 7/19 | 888 3/17 | 259,500 2/19 | 94億4593万 | 20億5350万 | +53.68% 6/24 | -42.97% 3/9 |
| 2021年 3月期 | 3,925 10/9 | 1,000 4/6 | 1,799,100 10/9 | 91億4596万 | 23億1250万 | +95.29% 10/9 | -30.9% 11/2 |
| 2022年 3月期 | 1,780 9/21 | 960 3/23 | 150,200 3/24 | 42億6529万 | 23億38万 | +6.12% 3/3 | -28.09% 12/23 |
| 2023年 3月期 | 1,870 11/30 | 751 9/30 | 4,473,500 11/30 | 44億9334万 | 18億454万 | +48.74% 1/27 | -15.2% 4/6 |
| 2024年 3月期 | 2,576 7/3 | 805 2/16 | 1,837,500 5/16 | 67億8224万 | 21億3243万 | +53.46% 5/25 | -28.98% 11/29 |
| 最新 | 634 2024/5/17 | 31,500 | 16億7946万 | -14.9% 745 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -73%（0.27倍）
- 2019/12/30 vs 2018/12/28
- 128%（2.28倍）
- 2020/12/30 vs 2019/12/30
- -47%（0.53倍）
- 2021/12/30 vs 2020/12/30
- -5%（0.95倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/05/17 vs 2023/12/29
- -42%（0.58倍）