株価チャート
株価
5/17
- 前日 (5/16)
- 1,016
- 始値
- 1,018
- 高値
- 1,064
- 安値
- 1,018
- 終値 +2.46%
- 1,041
- 出来高 +307.55%
- 21,600
乖離率
- 株価（5日）
移動平均値 - +2.16%
1,019 - 株価（25日）
移動平均値 - +2.26%
1,018 - 出来高（5日）
移動平均値 - +155.92%
8,440
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 | 1,018 | 1,064 | 1,018 | 1,041 | +2.46% | 21,600 | 146億4905万 | +2.26% | 6.17 | 0.51 |
| 05/16 | 1,006 | 1,016 | 1,002 | 1,016 | +1.09% | 5,300 | 142億9725万 | -0.1% | 6.03 | 0.5 |
| 05/15 | 1,019 | 1,019 | 986 | 1,005 | -1.08% | 7,200 | 141億4246万 | -1.18% | 5.96 | 0.49 |
| 05/14 | 1,015 | 1,030 | 1,015 | 1,016 | +0.1% | 2,300 | 142億9725万 | -0.1% | 6.03 | 0.5 |
| 05/13 | 1,029 | 1,034 | 1,014 | 1,015 | -1.46% | 5,800 | 142億8318万 | -0.1% | 6.02 | 0.5 |
| 05/10 | 1,025 | 1,030 | 1,017 | 1,030 | +0.39% | 4,000 | 144億9426万 | +1.38% | 6.11 | 0.5 |
| 05/09 | 1,012 | 1,026 | 1,005 | 1,026 | +0.59% | 7,000 | 144億3797万 | +1.08% | 6.09 | 0.5 |
| 05/08 | 1,015 | 1,020 | 1,010 | 1,020 | 0% | 3,300 | 143億5354万 | +0.59% | 6.05 | 0.5 |
| 05/07 | 1,022 | 1,028 | 1,020 | 1,020 | 0% | 1,700 | 143億5354万 | +0.69% | 6.05 | 0.5 |
| 05/02 | 1,020 | 1,020 | 1,019 | 1,020 | -0.1% | 500 | 143億5354万 | +0.89% | 6.05 | 0.5 |
| 05/01 | 1,012 | 1,021 | 1,010 | 1,021 | +0.89% | 1,200 | 143億6761万 | +0.99% | 6.06 | 0.5 |
| 04/30 | 1,012 | 1,016 | 986 | 1,012 | +0.1% | 2,800 | 142億4096万 | +0.1% | 6 | 0.5 |
| 04/26 | 1,015 | 1,023 | 1,011 | 1,011 | -0.39% | 900 | 142億2689万 | 0% | 6 | 0.5 |
| 04/25 | 1,001 | 1,015 | 1,001 | 1,015 | +0.79% | 1,100 | 142億8318万 | +0.4% | 6.02 | 0.5 |
| 04/24 | 1,001 | 1,014 | 1,001 | 1,007 | +0.6% | 2,400 | 141億7060万 | -0.4% | 5.97 | 0.49 |
| 04/23 | 996 | 1,001 | 996 | 1,001 | +0.91% | 5,200 | 140億8617万 | -0.99% | 5.94 | 0.49 |
| 04/22 | 992 | 992 | 992 | 992 | +0.2% | 600 | 139億5952万 | -1.98% | 5.88 | 0.49 |
| 04/19 | 1,011 | 1,011 | 990 | 990 | -2.46% | 2,800 | 139億3137万 | -2.17% | 5.87 | 0.49 |
| 04/18 | 1,007 | 1,023 | 1,007 | 1,015 | +0.3% | 4,700 | 142億8318万 | +0.3% | 6.02 | 0.5 |
| 04/17 | 1,025 | 1,031 | 1,011 | 1,012 | -1.65% | 4,600 | 142億4096万 | +0.1% | 6 | 0.5 |
| 04/16 | 1,033 | 1,035 | 1,014 | 1,029 | -0.87% | 3,300 | 144億8019万 | +1.98% | 6.1 | 0.5 |
| 04/15 | 1,041 | 1,045 | 1,037 | 1,038 | -0.29% | 8,500 | 146億683万 | +3.08% | 6.16 | 0.51 |
| 04/12 | 1,030 | 1,041 | 1,025 | 1,041 | +1.07% | 3,500 | 146億4905万 | +3.58% | 6.17 | 0.51 |
| 04/11 | 1,016 | 1,030 | 1,016 | 1,030 | +0.98% | 2,500 | 144億9426万 | +2.79% | 6.11 | 0.5 |
| 04/10 | 1,018 | 1,025 | 1,015 | 1,020 | +0.2% | 1,300 | 143億5354万 | +2% | 6.05 | 0.5 |
| 04/09 | 1,018 | 1,020 | 1,015 | 1,018 | -0.1% | 1,200 | 143億2539万 | +1.9% | 6.04 | 0.5 |
| 04/08 | 1,000 | 1,019 | 1,000 | 1,019 | +1.9% | 4,700 | 143億3946万 | +2.1% | 6.04 | 0.5 |
| 04/05 | 997 | 1,012 | 997 | 1,000 | +0.7% | 700 | 140億7210万 | +0.2% | 5.93 | 0.49 |
| 04/04 | 1,017 | 1,023 | 993 | 993 | -3.03% | 2,900 | 139億7359万 | -0.5% | 5.89 | 0.49 |
| 04/03 | 1,000 | 1,024 | 1,000 | 1,024 | +1.69% | 4,300 | 144億983万 | +2.4% | 6.07 | 0.5 |
| 04/02 | 994 | 1,010 | 991 | 1,007 | +1.72% | 50,300 | 141億7060万 | +0.8% | 5.97 | 0.49 |
| 04/01 | 982 | 994 | 979 | 990 | 0% | 5,400 | 139億3137万 | -0.9% | 5.87 | 0.49 |
| 03/29 | 988 | 991 | 959 | 990 | 0% | 3,800 | 139億3137万 | -1.1% | 6.18 | 0.49 |
| 03/28 | 994 | 1,000 | 983 | 990 | -2.27% | 10,100 | 139億3137万 | -1.39% | 6.18 | 0.49 |
| 03/27 | 1,016 | 1,019 | 1,005 | 1,013 | -0.2% | 4,600 | 142億5503万 | +0.6% | 6.32 | 0.5 |
| 03/26 | 1,017 | 1,021 | 1,010 | 1,015 | -0.2% | 3,500 | 142億8318万 | +0.89% | 6.33 | 0.5 |
| 03/25 | 1,010 | 1,020 | 1,010 | 1,017 | +0.69% | 1,600 | 143億1132万 | +1.19% | 6.35 | 0.5 |
| 03/22 | 1,023 | 1,024 | 1,010 | 1,010 | -0.79% | 700 | 142億1282万 | +0.6% | 6.3 | 0.5 |
| 03/21 | 1,011 | 1,018 | 1,003 | 1,018 | +0.79% | 10,100 | 143億2539万 | +1.29% | 6.35 | 0.5 |
| 03/19 | 1,021 | 1,021 | 1,006 | 1,010 | -0.1% | 5,600 | 142億1282万 | +0.3% | 6.3 | 0.5 |
| 03/18 | 1,013 | 1,017 | 1,001 | 1,011 | +1% | 5,100 | 142億2689万 | 0% | 6.31 | 0.5 |
| 03/15 | 990 | 1,020 | 990 | 1,001 | +1.11% | 6,200 | 140億8617万 | -1.77% | 6.25 | 0.5 |
| 03/14 | 978 | 990 | 978 | 990 | +1.23% | 1,700 | 139億3137万 | -3.79% | 6.18 | 0.49 |
| 03/13 | 988 | 989 | 975 | 978 | +0.31% | 3,100 | 137億6251万 | -6.05% | 6.1 | 0.48 |
| 03/12 | 967 | 976 | 967 | 975 | +0.52% | 33,800 | 137億2029万 | -7.41% | 6.08 | 0.48 |
| 03/11 | 986 | 1,004 | 967 | 970 | -1.82% | 6,500 | 136億4993万 | -8.66% | 6.05 | 0.48 |
| 03/08 | 961 | 988 | 961 | 988 | +2.28% | 7,100 | 139億323万 | -7.66% | 6.17 | 0.49 |
| 03/07 | 980 | 981 | 965 | 966 | -1.43% | 7,500 | 135億9364万 | -10.31% | 6.03 | 0.48 |
| 03/06 | 1,000 | 1,001 | 980 | 980 | -1.51% | 9,300 | 137億9065万 | -9.68% | 6.12 | 0.49 |
| 03/05 | 999 | 1,004 | 995 | 995 | -0.8% | 2,600 | 140億173万 | -8.88% | 6.21 | 0.49 |
| 03/04 | 1,016 | 1,016 | 1,003 | 1,003 | -1.28% | 2,900 | 141億1431万 | -8.57% | 6.26 | 0.5 |
| 03/01 | 1,022 | 1,022 | 1,000 | 1,016 | +0.4% | 4,200 | 142億9725万 | -7.8% | 6.34 | 0.5 |
| 02/29 | 1,016 | 1,030 | 1,009 | 1,012 | -0.88% | 3,000 | 142億4096万 | -8.58% | 6.32 | 0.5 |
| 02/28 | 1,011 | 1,030 | 997 | 1,021 | +1.09% | 15,200 | 143億6761万 | -8.27% | 6.37 | 0.51 |
| 02/27 | 1,006 | 1,013 | 995 | 1,010 | +0.4% | 13,300 | 142億1282万 | -9.66% | 6.3 | 0.5 |
| 02/26 | 1,057 | 1,057 | 995 | 1,006 | -2.52% | 17,300 | 141億5653万 | -10.42% | 6.28 | 0.5 |
| 02/22 | 1,072 | 1,072 | 1,022 | 1,032 | -3.19% | 11,700 | 145億2240万 | -8.43% | 6.44 | 0.51 |
| 02/21 | 1,087 | 1,087 | 1,041 | 1,066 | -0.19% | 6,500 | 150億85万 | -5.83% | 6.65 | 0.53 |
| 02/20 | 1,078 | 1,100 | 1,050 | 1,068 | +6.59% | 36,000 | 150億2900万 | -5.9% | 6.66 | 0.53 |
| 02/19 | 986 | 1,012 | 986 | 1,002 | +2.24% | 4,400 | 141億24万 | -11.95% | 6.25 | 0.5 |
| 02/16 | 999 | 999 | 977 | 980 | -1.01% | 4,500 | 137億9065万 | -14.19% | 6.12 | 0.49 |
| 02/15 | 1,041 | 1,042 | 984 | 990 | -4.9% | 18,700 | 139億3137万 | -13.76% | 6.18 | 0.49 |
| 02/14 | 1,059 | 1,078 | 1,024 | 1,041 | -2.25% | 14,400 | 146億4905万 | -9.79% | 6.5 | 0.52 |
| 02/13 | 1,115 | 1,115 | 1,065 | 1,065 | -3.18% | 11,100 | 149億8678万 | -7.87% | 6.65 | 0.53 |
| 02/09 | 1,100 | 1,180 | 1,067 | 1,100 | -9.91% | 48,900 | 154億7931万 | -4.93% | 6.86 | 0.54 |
| 02/08 | 1,281 | 1,281 | 1,220 | 1,221 | -2.79% | 7,200 | 171億8203万 | +5.53% | 7.62 | 0.6 |
| 02/07 | 1,269 | 1,279 | 1,255 | 1,256 | -2.18% | 6,800 | 176億7455万 | +9.12% | 7.84 | 0.62 |
| 02/06 | 1,284 | 1,299 | 1,251 | 1,284 | +0.23% | 21,400 | 180億6857万 | +12.24% | 8.01 | 0.64 |
| 02/05 | 1,206 | 1,291 | 1,206 | 1,281 | +6.75% | 19,700 | 180億2636万 | +12.76% | 7.99 | 0.63 |
| 02/02 | 1,177 | 1,250 | 1,176 | 1,200 | +2.92% | 10,000 | 168億8652万 | +6.29% | 7.49 | 0.59 |
| 02/01 | 1,174 | 1,182 | 1,164 | 1,166 | -0.68% | 11,400 | 164億806万 | +3.55% | 7.28 | 0.58 |
| 01/31 | 1,163 | 1,174 | 1,159 | 1,174 | +1.82% | 4,100 | 165億2064万 | +4.45% | 7.33 | 0.58 |
| 01/30 | 1,154 | 1,154 | 1,152 | 1,153 | -0.09% | 1,600 | 162億2513万 | +2.76% | 7.2 | 0.57 |
| 01/29 | 1,126 | 1,155 | 1,126 | 1,154 | +2.67% | 2,900 | 162億3920万 | +2.94% | 7.2 | 0.57 |
| 01/26 | 1,140 | 1,144 | 1,123 | 1,124 | -0.62% | 2,300 | 158億1704万 | +0.45% | 7.01 | 0.56 |
| 01/25 | 1,140 | 1,147 | 1,130 | 1,131 | -1.39% | 3,300 | 159億1554万 | +1.07% | 7.06 | 0.56 |
| 01/24 | 1,144 | 1,148 | 1,136 | 1,147 | 0% | 3,300 | 161億4069万 | +2.59% | 7.16 | 0.57 |
| 01/23 | 1,160 | 1,170 | 1,147 | 1,147 | -0.26% | 5,700 | 161億4069万 | +2.69% | 7.16 | 0.57 |
| 01/22 | 1,136 | 1,150 | 1,136 | 1,150 | +1.77% | 2,200 | 161億8291万 | +3.05% | 7.18 | 0.57 |
| 01/19 | 1,124 | 1,135 | 1,124 | 1,130 | +0.62% | 1,400 | 159億147万 | +1.35% | 7.05 | 0.56 |
| 01/18 | 1,148 | 1,148 | 1,120 | 1,123 | -2.18% | 5,400 | 158億296万 | +0.63% | 7.01 | 0.56 |
| 01/17 | 1,148 | 1,177 | 1,148 | 1,148 | 0% | 4,700 | 161億5477万 | +2.96% | 7.16 | 0.57 |
| 01/16 | 1,130 | 1,149 | 1,130 | 1,148 | +1.59% | 4,500 | 161億5477万 | +3.14% | 7.16 | 0.57 |
| 01/15 | 1,112 | 1,130 | 1,112 | 1,130 | +1.62% | 4,000 | 159億147万 | +1.71% | 7.05 | 0.56 |
| 01/12 | 1,121 | 1,126 | 1,102 | 1,112 | -1.59% | 2,000 | 156億4817万 | +0.09% | 6.94 | 0.55 |
| 01/11 | 1,130 | 1,134 | 1,121 | 1,130 | 0% | 4,800 | 159億147万 | +1.8% | 7.05 | 0.56 |
| 01/10 | 1,101 | 1,130 | 1,101 | 1,130 | +2.73% | 2,200 | 159億147万 | +1.99% | 7.05 | 0.56 |
| 01/09 | 1,098 | 1,100 | 1,093 | 1,100 | +0.18% | 700 | 154億7931万 | -0.54% | 6.86 | 0.54 |
| 01/05 | 1,099 | 1,099 | 1,095 | 1,098 | +0.92% | 400 | 154億5116万 | -0.63% | 6.85 | 0.54 |
| 01/04 | 1,076 | 1,102 | 1,076 | 1,088 | +1.12% | 1,500 | 153億1044万 | -1.54% | 6.79 | 0.54 |
| 2023 | ||||||||||
| 12/29 | 1,099 | 1,099 | 1,076 | 1,076 | -0.74% | 2,100 | 151億4157万 | -2.36% | 6.71 | 0.56 |
| 12/28 | 1,080 | 1,099 | 1,080 | 1,084 | +0.37% | 1,000 | 152億5415万 | -1.45% | 6.76 | 0.57 |
| 12/27 | 1,083 | 1,089 | 1,076 | 1,080 | -1.82% | 2,100 | 151億9786万 | -1.55% | 6.74 | 0.56 |
| 12/26 | 1,105 | 1,105 | 1,058 | 1,100 | -1.61% | 2,800 | 154億7931万 | +0.55% | 6.86 | 0.57 |
| 12/25 | 1,119 | 1,120 | 1,080 | 1,118 | -0.09% | 3,100 | 157億3260万 | +2.57% | 6.98 | 0.58 |
| 12/22 | 1,118 | 1,119 | 1,118 | 1,119 | +0.09% | 300 | 157億4667万 | +3.13% | 6.98 | 0.58 |
| 12/21 | 1,118 | 1,118 | 1,118 | 1,118 | -1.06% | 200 | 157億3260万 | +3.52% | 6.98 | 0.58 |
| 12/20 | 1,130 | 1,130 | 1,115 | 1,130 | +0.89% | 2,600 | 159億147万 | +5.12% | 7.05 | 0.59 |
| 12/19 | 1,111 | 1,130 | 1,111 | 1,120 | -0.27% | 600 | 157億6075万 | +4.77% | 6.99 | 0.59 |
| 12/18 | 1,101 | 1,131 | 1,101 | 1,123 | +2% | 2,800 | 158億296万 | +5.45% | 7.01 | 0.59 |
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 | |
| 2016年 3月期 | 493 3/30 | 449 12/16 | 12,800 3/15 | 69億3754万 | - | +5.39% 3/30 | -4.37% 1/22 |
| 2017年 3月期 | 1,033 2/7 | 427 6/27 | 375,300 2/7 | 145億3647万 | 60億878万 | +57.59% 2/7 | -9.46% 4/7 |
| 2018年 3月期 | 2,740 1/9 | 602 9/12 | 605,000 11/8 | 385億5755万 | 84億7140万 | +64.12% 11/10 | -29.94% 2/6 |
| 2019年 3月期 | 2,864 7/23 | 978 3/29 | 46,900 5/14 | 403億249万 | 137億6251万 | +24.22% 7/23 | -23.43% 8/21 |
| 2020年 3月期 | 2,057 1/30 | 631 3/13 | 1,220,600 1/30 | 289億4630万 | 88億7949万 | +74.56% 1/27 | -37.01% 3/13 |
| 2021年 3月期 | 1,521 8/20 | 864 4/2 4/1 | 158,400 5/29 | 214億366万 | 121億5829万 | +30.45% 5/29 | -10.95% 3/5 |
| 2022年 3月期 | 1,290 5/10 | 660 3/7 | 36,700 8/12 | 181億5300万 | 92億8758万 | +4.15% 3/30 | -15.7% 8/18 |
| 2023年 3月期 | 894 11/29 | 669 5/26 | 120,200 11/29 | 125億8045万 | 94億1423万 | +13.96% 11/29 | -4.14% 9/6 |
| 2024年 3月期 | 1,299 2/6 | 802 4/13 | 48,900 2/9 | 182億7965万 | 112億8582万 | +12.75% 2/5 | -14.2% 2/16 |
| 最新 | 1,041 2024/5/17 | 21,600 | 146億4905万 | +2.26% 1,018 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 8%（1.08倍）
- 2017/12/29 vs 2016/12/30
- 404%（5.04倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- 37%（1.37倍）
- 2021/12/30 vs 2020/12/30
- -47%（0.53倍）
- 2022/12/30 vs 2021/12/30
- 3%（1.03倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/05/17 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
427円（2016/06/27） - 144%（2.44倍）
1,041円（5/17）