株価チャート
株価
5/17
- 前日 (5/16)
- 1,129
- 始値
- 1,129
- 高値
- 1,151
- 安値
- 1,124
- 終値 +1.77%
- 1,149
- 出来高 -35.44%
- 47,900
乖離率
- 株価（5日）
移動平均値 - +1.14%
1,136 - 株価（25日）
移動平均値 - +0.26%
1,146 - 出来高（5日）
移動平均値 - -29.79%
68,220
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 | 1,129 | 1,151 | 1,124 | 1,149 | +1.77% | 47,900 | 262億3141万 | +0.26% | 9.19 | 1.4 |
| 05/16 | 1,116 | 1,132 | 1,110 | 1,129 | +1.16% | 74,200 | 257億7482万 | -1.57% | 9.03 | 1.37 |
| 05/15 | 1,140 | 1,140 | 1,113 | 1,116 | -2.28% | 117,300 | 254億7803万 | -2.87% | 8.92 | 1.36 |
| 05/14 | 1,155 | 1,158 | 1,135 | 1,142 | -0.17% | 55,100 | 260億7160万 | -0.78% | 9.13 | 1.39 |
| 05/13 | 1,155 | 1,158 | 1,140 | 1,144 | -1.04% | 46,600 | 261億1726万 | -0.78% | 9.15 | 1.39 |
| 05/10 | 1,166 | 1,169 | 1,155 | 1,156 | -0.86% | 33,900 | 263億9122万 | +0.09% | 9.24 | 1.41 |
| 05/09 | 1,169 | 1,169 | 1,160 | 1,166 | -0.26% | 30,500 | 266億1952万 | +0.78% | 9.32 | 1.42 |
| 05/08 | 1,164 | 1,171 | 1,163 | 1,169 | +0.69% | 46,800 | 266億8801万 | +0.78% | 9.35 | 1.42 |
| 05/07 | 1,149 | 1,164 | 1,149 | 1,161 | +1.04% | 34,900 | 265億537万 | -0.17% | 9.28 | 1.41 |
| 05/02 | 1,151 | 1,154 | 1,145 | 1,149 | -0.17% | 22,700 | 262億3141万 | -1.54% | 9.19 | 1.4 |
| 05/01 | 1,158 | 1,162 | 1,149 | 1,151 | -0.6% | 33,200 | 262億7707万 | -1.79% | 9.2 | 1.4 |
| 04/30 | 1,147 | 1,160 | 1,146 | 1,158 | +0.96% | 41,300 | 264億3688万 | -1.7% | 9.26 | 1.41 |
| 04/26 | 1,151 | 1,152 | 1,139 | 1,147 | -0.17% | 44,100 | 261億8575万 | -2.88% | 9.17 | 1.4 |
| 04/25 | 1,167 | 1,167 | 1,148 | 1,149 | -1.37% | 61,400 | 262億3141万 | -3.04% | 9.19 | 1.4 |
| 04/24 | 1,150 | 1,168 | 1,150 | 1,165 | +1.75% | 75,500 | 265億9669万 | -2.02% | 9.32 | 1.42 |
| 04/23 | 1,149 | 1,151 | 1,142 | 1,145 | +0.17% | 42,600 | 261億4009万 | -4.02% | 9.16 | 1.39 |
| 04/22 | 1,130 | 1,147 | 1,121 | 1,143 | +2.05% | 47,500 | 260億9443万 | -4.51% | 9.14 | 1.39 |
| 04/19 | 1,122 | 1,132 | 1,112 | 1,120 | -0.71% | 93,100 | 255億6935万 | -6.74% | 8.96 | 1.36 |
| 04/18 | 1,117 | 1,133 | 1,117 | 1,128 | +0.8% | 64,200 | 257億5199万 | -6.55% | 9.02 | 1.37 |
| 04/17 | 1,120 | 1,125 | 1,113 | 1,119 | 0% | 67,200 | 255億4652万 | -7.75% | 8.95 | 1.36 |
| 04/16 | 1,140 | 1,140 | 1,117 | 1,119 | -2.53% | 119,700 | 255億4652万 | -8.13% | 8.95 | 1.36 |
| 04/15 | 1,143 | 1,148 | 1,126 | 1,148 | -0.17% | 101,800 | 262億858万 | -6.13% | 9.18 | 1.4 |
| 04/12 | 1,153 | 1,159 | 1,148 | 1,150 | -0.52% | 64,300 | 262億5424万 | -6.28% | 9.2 | 1.4 |
| 04/11 | 1,162 | 1,164 | 1,145 | 1,156 | -1.62% | 94,500 | 263億9122万 | -6.09% | 9.24 | 1.41 |
| 04/10 | 1,189 | 1,195 | 1,173 | 1,175 | -0.42% | 58,300 | 268億2499万 | -4.86% | 9.4 | 1.43 |
| 04/09 | 1,168 | 1,183 | 1,166 | 1,180 | +1.03% | 35,900 | 269億3914万 | -4.68% | 9.44 | 1.44 |
| 04/08 | 1,165 | 1,175 | 1,158 | 1,168 | +0.26% | 57,800 | 266億6518万 | -5.81% | 9.34 | 1.42 |
| 04/05 | 1,178 | 1,183 | 1,164 | 1,165 | -1.69% | 87,500 | 265億9669万 | -6.35% | 9.32 | 1.42 |
| 04/04 | 1,193 | 1,195 | 1,180 | 1,185 | -1.5% | 96,700 | 270億5329万 | -4.97% | 9.48 | 1.44 |
| 04/03 | 1,199 | 1,206 | 1,186 | 1,203 | -0.08% | 71,200 | 274億6422万 | -3.76% | 9.62 | 1.46 |
| 04/02 | 1,237 | 1,237 | 1,204 | 1,204 | -2.75% | 67,200 | 274億8705万 | -3.68% | 9.63 | 1.47 |
| 04/01 | 1,259 | 1,260 | 1,238 | 1,238 | -1.35% | 47,500 | 282億6326万 | -0.88% | 9.9 | 1.51 |
| 03/29 | 1,244 | 1,256 | 1,235 | 1,255 | +0.88% | 82,900 | 286億5137万 | +0.64% | 10.1 | 1.53 |
| 03/28 | 1,259 | 1,266 | 1,238 | 1,244 | -3.04% | 101,700 | 284億24万 | 0% | 10.01 | 1.51 |
| 03/27 | 1,290 | 1,306 | 1,282 | 1,283 | -1.23% | 114,900 | 292億9060万 | +3.38% | 10.33 | 1.56 |
| 03/26 | 1,284 | 1,322 | 1,271 | 1,299 | +4.17% | 323,200 | 296億5588万 | +4.93% | 10.46 | 1.58 |
| 03/25 | 1,235 | 1,258 | 1,232 | 1,247 | 0% | 66,200 | 284億6873万 | +1.14% | 10.04 | 1.52 |
| 03/22 | 1,247 | 1,250 | 1,237 | 1,247 | +0.56% | 44,300 | 284億6873万 | +1.3% | 10.04 | 1.52 |
| 03/21 | 1,259 | 1,259 | 1,240 | 1,240 | -1.51% | 59,500 | 283億892万 | +0.81% | 9.98 | 1.51 |
| 03/19 | 1,245 | 1,259 | 1,236 | 1,259 | +1.04% | 58,400 | 287億4269万 | +2.52% | 10.13 | 1.53 |
| 03/18 | 1,263 | 1,271 | 1,232 | 1,246 | -1.03% | 62,200 | 284億4590万 | +1.71% | 10.03 | 1.52 |
| 03/15 | 1,247 | 1,266 | 1,231 | 1,259 | +0.48% | 91,600 | 287億4269万 | +3.03% | 10.13 | 1.53 |
| 03/14 | 1,270 | 1,273 | 1,244 | 1,253 | -1.65% | 61,900 | 286億571万 | +2.87% | 10.09 | 1.53 |
| 03/13 | 1,263 | 1,285 | 1,261 | 1,274 | +0.87% | 91,800 | 290億8514万 | +4.86% | 10.25 | 1.55 |
| 03/12 | 1,245 | 1,264 | 1,235 | 1,263 | +1.94% | 63,600 | 288億3401万 | +4.29% | 10.17 | 1.54 |
| 03/11 | 1,240 | 1,246 | 1,226 | 1,239 | -0.48% | 47,000 | 282億8609万 | +2.65% | 9.97 | 1.51 |
| 03/08 | 1,234 | 1,253 | 1,234 | 1,245 | +0.48% | 66,700 | 284億2307万 | +3.32% | 10.02 | 1.52 |
| 03/07 | 1,262 | 1,262 | 1,238 | 1,239 | -1.82% | 81,200 | 282億8609万 | +2.99% | 9.97 | 1.51 |
| 03/06 | 1,247 | 1,277 | 1,243 | 1,262 | +1.61% | 88,400 | 288億1118万 | +5.08% | 10.16 | 1.54 |
| 03/05 | 1,247 | 1,248 | 1,230 | 1,242 | -0.4% | 54,900 | 283億5458万 | +3.59% | 10 | 1.51 |
| 03/04 | 1,254 | 1,258 | 1,239 | 1,247 | -0.56% | 54,600 | 284億6873万 | +4.26% | 10.04 | 1.52 |
| 03/01 | 1,260 | 1,267 | 1,246 | 1,254 | 0% | 74,900 | 286億2854万 | +5.03% | 10.09 | 1.53 |
| 02/29 | 1,244 | 1,259 | 1,241 | 1,254 | +0.64% | 73,700 | 286億2854万 | +5.38% | 10.09 | 1.53 |
| 02/28 | 1,203 | 1,251 | 1,197 | 1,246 | +3.83% | 152,700 | 284億4590万 | +4.97% | 10.03 | 1.52 |
| 02/27 | 1,190 | 1,202 | 1,178 | 1,200 | +1.87% | 79,600 | 273億9573万 | +1.35% | 9.66 | 1.46 |
| 02/26 | 1,200 | 1,207 | 1,178 | 1,178 | -1.83% | 57,000 | 268億9348万 | -0.42% | 9.48 | 1.43 |
| 02/22 | 1,187 | 1,205 | 1,170 | 1,200 | +1.1% | 76,400 | 273億9573万 | +1.44% | 9.66 | 1.46 |
| 02/21 | 1,175 | 1,205 | 1,172 | 1,187 | +1.28% | 83,600 | 270億9895万 | +0.42% | 9.55 | 1.45 |
| 02/20 | 1,189 | 1,201 | 1,172 | 1,172 | -1.6% | 62,200 | 267億5650万 | -0.85% | 9.43 | 1.43 |
| 02/19 | 1,187 | 1,194 | 1,176 | 1,191 | +0.17% | 47,000 | 271億9026万 | +0.68% | 9.59 | 1.45 |
| 02/16 | 1,188 | 1,192 | 1,162 | 1,189 | -0.25% | 115,200 | 271億4460万 | +0.51% | 9.57 | 1.45 |
| 02/15 | 1,234 | 1,235 | 1,185 | 1,192 | -2.13% | 183,800 | 272億1309万 | +0.76% | 9.59 | 1.45 |
| 02/14 | 1,195 | 1,226 | 1,195 | 1,218 | +2.01% | 166,100 | 278億667万 | +2.87% | 9.8 | 1.48 |
| 02/13 | 1,175 | 1,199 | 1,168 | 1,194 | +2.14% | 87,400 | 272億5875万 | +0.84% | 9.61 | 1.45 |
| 02/09 | 1,163 | 1,184 | 1,163 | 1,169 | -0.34% | 46,400 | 266億8801万 | -1.43% | 9.41 | 1.42 |
| 02/08 | 1,169 | 1,173 | 1,155 | 1,173 | +0.09% | 53,300 | 267億7933万 | -1.26% | 9.44 | 1.43 |
| 02/07 | 1,165 | 1,177 | 1,164 | 1,172 | +0.6% | 36,000 | 267億5650万 | -1.51% | 9.43 | 1.43 |
| 02/06 | 1,172 | 1,172 | 1,163 | 1,165 | -1.1% | 27,900 | 265億9669万 | -2.18% | 9.38 | 1.42 |
| 02/05 | 1,168 | 1,178 | 1,165 | 1,178 | +0.94% | 28,400 | 268億9348万 | -1.34% | 9.48 | 1.43 |
| 02/02 | 1,195 | 1,195 | 1,167 | 1,167 | -1.93% | 39,700 | 266億4235万 | -2.34% | 9.39 | 1.42 |
| 02/01 | 1,194 | 1,195 | 1,184 | 1,190 | -0.34% | 27,800 | 271億6743万 | -0.5% | 9.58 | 1.45 |
| 01/31 | 1,194 | 1,203 | 1,188 | 1,194 | -0.25% | 32,700 | 272億5875万 | -0.08% | 9.61 | 1.45 |
| 01/30 | 1,200 | 1,200 | 1,194 | 1,197 | -0.58% | 17,300 | 273億2724万 | +0.17% | 9.63 | 1.46 |
| 01/29 | 1,180 | 1,204 | 1,180 | 1,204 | +2.21% | 40,000 | 274億8705万 | +0.84% | 9.69 | 1.47 |
| 01/26 | 1,177 | 1,184 | 1,176 | 1,178 | -0.34% | 29,000 | 268億9348万 | -1.26% | 9.48 | 1.43 |
| 01/25 | 1,168 | 1,183 | 1,166 | 1,182 | +1.9% | 23,400 | 269億8480万 | -0.92% | 9.51 | 1.44 |
| 01/24 | 1,172 | 1,176 | 1,159 | 1,160 | -1.19% | 40,300 | 264億8254万 | -2.68% | 9.34 | 1.41 |
| 01/23 | 1,175 | 1,184 | 1,172 | 1,174 | +0.09% | 28,900 | 268億216万 | -1.51% | 9.45 | 1.43 |
| 01/22 | 1,177 | 1,179 | 1,170 | 1,173 | -0.34% | 39,500 | 267億7933万 | -1.51% | 9.44 | 1.43 |
| 01/19 | 1,189 | 1,193 | 1,176 | 1,177 | -1.01% | 29,200 | 268億7065万 | -1.09% | 9.47 | 1.43 |
| 01/18 | 1,175 | 1,190 | 1,171 | 1,189 | +1.02% | 33,500 | 271億4460万 | 0% | 9.57 | 1.45 |
| 01/17 | 1,181 | 1,190 | 1,177 | 1,177 | -0.34% | 38,300 | 268億7065万 | -0.76% | 9.47 | 1.43 |
| 01/16 | 1,198 | 1,199 | 1,181 | 1,181 | -1.75% | 32,800 | 269億6197万 | -0.34% | 9.51 | 1.44 |
| 01/15 | 1,184 | 1,202 | 1,184 | 1,202 | +1.52% | 46,400 | 274億4139万 | +1.52% | 9.67 | 1.46 |
| 01/12 | 1,189 | 1,196 | 1,182 | 1,184 | -0.34% | 49,900 | 270億3046万 | +0.17% | 9.53 | 1.44 |
| 01/11 | 1,214 | 1,215 | 1,188 | 1,188 | -2.06% | 69,800 | 271億2177万 | +0.68% | 9.56 | 1.45 |
| 01/10 | 1,226 | 1,227 | 1,206 | 1,213 | -1.06% | 40,800 | 276億9252万 | +2.88% | 9.76 | 1.48 |
| 01/09 | 1,218 | 1,231 | 1,218 | 1,226 | +0.08% | 48,400 | 279億8931万 | +4.25% | 9.87 | 1.49 |
| 01/05 | 1,230 | 1,238 | 1,220 | 1,225 | -0.16% | 60,900 | 279億6648万 | +4.43% | 9.86 | 1.49 |
| 01/04 | 1,218 | 1,231 | 1,216 | 1,227 | +0.74% | 62,500 | 280億1214万 | +4.69% | 9.88 | 1.49 |
| 2023 | ||||||||||
| 12/29 | 1,214 | 1,225 | 1,210 | 1,218 | +0.16% | 46,500 | 278億667万 | +4.19% | 9.8 | 1.72 |
| 12/28 | 1,223 | 1,223 | 1,208 | 1,216 | -0.57% | 45,100 | 277億6101万 | +4.2% | 9.79 | 1.72 |
| 12/27 | 1,221 | 1,235 | 1,207 | 1,223 | +0.25% | 96,200 | 279億2082万 | +4.98% | 9.84 | 1.73 |
| 12/26 | 1,182 | 1,223 | 1,182 | 1,220 | +3.48% | 177,100 | 278億5233万 | +4.9% | 9.82 | 1.72 |
| 12/25 | 1,180 | 1,187 | 1,173 | 1,179 | 0% | 45,100 | 269億1631万 | +1.64% | 9.49 | 1.66 |
| 12/22 | 1,185 | 1,200 | 1,175 | 1,179 | +0.08% | 60,500 | 269億1631万 | +1.64% | 9.49 | 1.66 |
| 12/21 | 1,176 | 1,189 | 1,172 | 1,178 | -0.17% | 40,800 | 268億9348万 | +1.82% | 9.48 | 1.66 |
| 12/20 | 1,175 | 1,190 | 1,173 | 1,180 | +0.43% | 40,900 | 269億3914万 | +2.16% | 9.5 | 1.67 |
| 12/19 | 1,173 | 1,184 | 1,170 | 1,175 | -0.51% | 39,800 | 268億2499万 | +1.82% | 9.46 | 1.66 |
| 12/18 | 1,152 | 1,185 | 1,152 | 1,181 | +1.2% | 89,600 | 269億6197万 | +2.34% | 9.51 | 1.67 |
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 | |
| 2022年 3月期 | 2,164 4/19 | 888 1/27 | 20,527,800 4/19 | 480億5850万 | 202億7284万 | +24.54% 2/17 | -14.31% 12/2 |
| 2023年 3月期 | 1,208 4/5 | 861 10/14 10/13 | 689,700 4/27 | 275億7837万 | 196億5644万 | +7.39% 5/9 | -9.61% 10/3 |
| 2024年 3月期 | 1,322 3/26 | 966 6/15 | 436,800 9/27 | 301億8097万 | 220億5356万 | +8.41% 9/19 | -8.16% 4/16 |
| 最新 | 1,149 2024/5/17 | 47,900 | 262億3141万 | +0.26% 1,146 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 28%（1.28倍）
- 2024/05/17 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
861円（2022/10/14） - 33%（1.33倍）
1,149円（5/17）