株価チャート
株価
5/17
- 前日 (5/16)
- 1,554
- 始値
- 1,554
- 高値
- 1,559
- 安値
- 1,545
- 終値 +0.32%
- 1,559
- 出来高 -23.58%
- 8,100
乖離率
- 株価（5日）
移動平均値 - +1.3%
1,539 - 株価（25日）
移動平均値 - +4.98%
1,485 - 出来高（5日）
移動平均値 - -60.29%
20,400
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 | 1,554 | 1,559 | 1,545 | 1,559 | +0.32% | 8,100 | 89億7048万 | +4.98% | 7.06 | 1.5 |
| 05/16 | 1,559 | 1,559 | 1,545 | 1,554 | -0.06% | 10,600 | 89億4171万 | +4.86% | 7.04 | 1.49 |
| 05/15 | 1,552 | 1,559 | 1,550 | 1,555 | +0.45% | 13,200 | 89億4747万 | +5.14% | 7.04 | 1.49 |
| 05/14 | 1,545 | 1,557 | 1,531 | 1,548 | +4.59% | 59,600 | 89億719万 | +4.88% | 7.01 | 1.49 |
| 05/13 | 1,492 | 1,492 | 1,480 | 1,480 | -0.74% | 10,500 | 85億1592万 | +0.48% | 6.71 | 1.42 |
| 05/10 | 1,485 | 1,492 | 1,482 | 1,491 | +0.47% | 7,900 | 85億7921万 | +1.15% | 6.75 | 1.43 |
| 05/09 | 1,480 | 1,489 | 1,479 | 1,484 | +0.27% | 4,400 | 85億3893万 | +0.68% | 6.72 | 1.42 |
| 05/08 | 1,488 | 1,490 | 1,480 | 1,480 | -0.4% | 5,700 | 85億1592万 | +0.34% | 6.71 | 1.42 |
| 05/07 | 1,481 | 1,489 | 1,481 | 1,486 | +0.54% | 5,900 | 85億5044万 | +0.54% | 6.73 | 1.43 |
| 05/02 | 1,471 | 1,479 | 1,471 | 1,478 | +0.82% | 7,100 | 85億441万 | -0.27% | 6.7 | 1.42 |
| 05/01 | 1,469 | 1,472 | 1,466 | 1,466 | +0.14% | 5,800 | 84億3536万 | -1.61% | 6.64 | 1.41 |
| 04/30 | 1,461 | 1,471 | 1,458 | 1,464 | +0.55% | 9,700 | 84億2385万 | -2.33% | 6.63 | 1.41 |
| 04/26 | 1,470 | 1,470 | 1,456 | 1,456 | -1.09% | 42,700 | 83億7782万 | -3.32% | 6.6 | 1.4 |
| 04/25 | 1,483 | 1,483 | 1,472 | 1,472 | 0% | 5,700 | 84億6988万 | -2.84% | 6.67 | 1.41 |
| 04/24 | 1,468 | 1,481 | 1,468 | 1,472 | +0.27% | 8,500 | 84億6988万 | -3.29% | 6.67 | 1.41 |
| 04/23 | 1,470 | 1,479 | 1,462 | 1,468 | -0.14% | 9,300 | 84億4687万 | -3.93% | 6.65 | 1.41 |
| 04/22 | 1,458 | 1,470 | 1,452 | 1,470 | +1.31% | 9,700 | 84億5838万 | -4.17% | 6.66 | 1.41 |
| 04/19 | 1,469 | 1,474 | 1,451 | 1,451 | -1.23% | 20,300 | 83億4905万 | -6.02% | 6.57 | 1.39 |
| 04/18 | 1,457 | 1,472 | 1,451 | 1,469 | +1.59% | 12,800 | 84億5262万 | -5.59% | 6.66 | 1.41 |
| 04/17 | 1,462 | 1,462 | 1,446 | 1,446 | -0.41% | 16,500 | 83億2028万 | -7.66% | 6.55 | 1.39 |
| 04/16 | 1,463 | 1,468 | 1,444 | 1,452 | -0.89% | 67,700 | 83億5480万 | -7.93% | 6.58 | 1.39 |
| 04/15 | 1,471 | 1,475 | 1,463 | 1,465 | -0.75% | 15,000 | 84億2961万 | -7.69% | 6.64 | 1.41 |
| 04/12 | 1,488 | 1,490 | 1,476 | 1,476 | -0.4% | 11,900 | 84億9290万 | -7.63% | 6.69 | 1.42 |
| 04/11 | 1,489 | 1,496 | 1,482 | 1,482 | -0.94% | 18,400 | 85億2742万 | -7.84% | 6.71 | 1.42 |
| 04/10 | 1,485 | 1,496 | 1,485 | 1,496 | +0.74% | 10,300 | 86億798万 | -7.43% | 6.78 | 1.44 |
| 04/09 | 1,479 | 1,490 | 1,476 | 1,485 | +0.41% | 10,100 | 85億4469万 | -8.5% | 6.73 | 1.43 |
| 04/08 | 1,480 | 1,483 | 1,471 | 1,479 | +0.41% | 48,400 | 85億1016万 | -9.26% | 6.7 | 1.42 |
| 04/05 | 1,489 | 1,490 | 1,463 | 1,473 | -1.07% | 19,300 | 84億7564万 | -10.07% | 6.67 | 1.41 |
| 04/04 | 1,495 | 1,497 | 1,472 | 1,489 | -0.07% | 23,300 | 85億6770万 | -9.59% | 6.75 | 1.43 |
| 04/03 | 1,490 | 1,499 | 1,475 | 1,490 | 0% | 76,000 | 85億7346万 | -9.97% | 6.75 | 1.43 |
| 04/02 | 1,520 | 1,528 | 1,490 | 1,490 | -1.39% | 64,400 | 85億7346万 | -10.3% | 6.75 | 1.43 |
| 04/01 | 1,558 | 1,558 | 1,503 | 1,511 | -3.27% | 50,200 | 86億9429万 | -9.36% | 6.85 | 1.45 |
| 03/29 | 1,578 | 1,578 | 1,557 | 1,562 | -1.01% | 40,800 | 89億8774万 | -6.63% | 10.29 | 1.5 |
| 03/28 | 1,569 | 1,599 | 1,567 | 1,578 | -6.9% | 82,700 | 90億7981万 | -5.85% | 10.4 | 1.51 |
| 03/27 | 1,690 | 1,701 | 1,682 | 1,695 | +0.77% | 53,500 | 97億5303万 | +1.01% | 11.17 | 1.63 |
| 03/26 | 1,670 | 1,683 | 1,659 | 1,682 | +1.75% | 40,600 | 96億7822万 | +0.36% | 11.09 | 1.61 |
| 03/25 | 1,665 | 1,670 | 1,645 | 1,653 | -0.3% | 44,900 | 95億1136万 | -1.14% | 10.89 | 1.59 |
| 03/22 | 1,661 | 1,664 | 1,645 | 1,658 | +0.67% | 36,800 | 95億4013万 | -0.66% | 10.93 | 1.59 |
| 03/21 | 1,640 | 1,648 | 1,634 | 1,647 | +1.6% | 34,200 | 94億7683万 | -1.14% | 10.85 | 1.58 |
| 03/19 | 1,627 | 1,633 | 1,610 | 1,621 | -0.37% | 52,700 | 93億2723万 | -2.58% | 10.68 | 1.56 |
| 03/18 | 1,635 | 1,664 | 1,617 | 1,627 | -5.95% | 123,400 | 93億6175万 | -2.16% | 10.72 | 1.56 |
| 03/15 | 1,740 | 1,741 | 1,728 | 1,730 | -0.57% | 17,200 | 99億5442万 | +4.09% | 11.4 | 1.66 |
| 03/14 | 1,729 | 1,740 | 1,717 | 1,740 | +1.46% | 16,300 | 100億1196万 | +4.95% | 11.47 | 1.67 |
| 03/13 | 1,746 | 1,746 | 1,706 | 1,715 | -0.41% | 13,500 | 98億6811万 | +3.81% | 11.3 | 1.65 |
| 03/12 | 1,706 | 1,722 | 1,684 | 1,722 | +0.58% | 28,200 | 99億838万 | +4.55% | 11.35 | 1.65 |
| 03/11 | 1,750 | 1,750 | 1,693 | 1,712 | -1.33% | 43,100 | 98億5084万 | +4.2% | 11.28 | 1.64 |
| 03/08 | 1,720 | 1,739 | 1,714 | 1,735 | +0.12% | 23,200 | 99億8319万 | +5.86% | 11.43 | 1.67 |
| 03/07 | 1,705 | 1,739 | 1,705 | 1,733 | +2.67% | 44,100 | 99億7168万 | +5.99% | 11.42 | 1.66 |
| 03/06 | 1,672 | 1,695 | 1,669 | 1,688 | +1.14% | 27,700 | 97億1275万 | +3.56% | 11.13 | 1.62 |
| 03/05 | 1,658 | 1,669 | 1,645 | 1,669 | +0.66% | 9,800 | 96億342万 | +2.52% | 11 | 1.6 |
| 03/04 | 1,673 | 1,677 | 1,655 | 1,658 | -0.84% | 19,900 | 95億4013万 | +1.91% | 10.93 | 1.59 |
| 03/01 | 1,684 | 1,685 | 1,665 | 1,672 | -0.89% | 15,400 | 96億2068万 | +2.89% | 11.02 | 1.61 |
| 02/29 | 1,692 | 1,698 | 1,679 | 1,687 | -0.12% | 30,900 | 97億699万 | +3.94% | 11.12 | 1.62 |
| 02/28 | 1,663 | 1,689 | 1,663 | 1,689 | +1.62% | 23,400 | 97億1850万 | +4.26% | 11.13 | 1.62 |
| 02/27 | 1,634 | 1,662 | 1,634 | 1,662 | +1.65% | 17,700 | 95億6314万 | +2.78% | 10.95 | 1.6 |
| 02/26 | 1,658 | 1,664 | 1,635 | 1,635 | -0.61% | 18,600 | 94億779万 | +1.24% | 10.78 | 1.57 |
| 02/22 | 1,649 | 1,655 | 1,635 | 1,645 | -0.06% | 12,900 | 94億6533万 | +1.98% | 10.84 | 1.58 |
| 02/21 | 1,637 | 1,650 | 1,635 | 1,646 | +0.73% | 14,100 | 94億7108万 | +2.17% | 10.85 | 1.58 |
| 02/20 | 1,635 | 1,638 | 1,623 | 1,634 | 0% | 10,000 | 94億203万 | +1.62% | 10.77 | 1.57 |
| 02/19 | 1,598 | 1,634 | 1,598 | 1,634 | +2.51% | 21,800 | 94億203万 | +1.74% | 10.77 | 1.57 |
| 02/16 | 1,574 | 1,598 | 1,574 | 1,594 | +1.46% | 9,500 | 91億7187万 | -0.62% | 10.51 | 1.53 |
| 02/15 | 1,585 | 1,585 | 1,571 | 1,571 | -0.88% | 11,000 | 90億3953万 | -2.06% | 10.35 | 1.51 |
| 02/14 | 1,590 | 1,594 | 1,583 | 1,585 | -0.06% | 13,200 | 91億2009万 | -1.18% | 10.45 | 1.52 |
| 02/13 | 1,595 | 1,599 | 1,580 | 1,586 | -0.5% | 16,300 | 91億2584万 | -1.12% | 10.45 | 1.52 |
| 02/09 | 1,611 | 1,614 | 1,591 | 1,594 | -1.18% | 11,400 | 91億7187万 | -0.56% | 10.51 | 1.53 |
| 02/08 | 1,620 | 1,632 | 1,604 | 1,613 | -0.43% | 13,100 | 92億8120万 | +0.69% | 10.63 | 1.55 |
| 02/07 | 1,607 | 1,630 | 1,607 | 1,620 | +0.81% | 19,400 | 93億2148万 | +1.31% | 10.68 | 1.56 |
| 02/06 | 1,644 | 1,644 | 1,585 | 1,607 | +1.77% | 60,600 | 92億4667万 | +0.69% | 10.59 | 1.54 |
| 02/05 | 1,624 | 1,624 | 1,570 | 1,579 | -2.89% | 72,800 | 90億8556万 | -0.75% | 10.41 | 1.52 |
| 02/02 | 1,620 | 1,633 | 1,618 | 1,626 | +0.18% | 11,400 | 93億5600万 | +2.39% | 10.72 | 1.56 |
| 02/01 | 1,625 | 1,630 | 1,616 | 1,623 | -0.18% | 14,100 | 93億3874万 | +2.59% | 10.7 | 1.56 |
| 01/31 | 1,626 | 1,628 | 1,614 | 1,626 | +0.87% | 12,300 | 93億5600万 | +3.11% | 10.72 | 1.56 |
| 01/30 | 1,641 | 1,641 | 1,612 | 1,612 | -1.65% | 45,800 | 92億7544万 | +2.54% | 10.62 | 1.55 |
| 01/29 | 1,630 | 1,639 | 1,628 | 1,639 | +0.8% | 11,600 | 94億3080万 | +4.59% | 10.8 | 1.57 |
| 01/26 | 1,628 | 1,634 | 1,626 | 1,626 | -0.12% | 9,200 | 93億5600万 | +4.16% | 10.72 | 1.56 |
| 01/25 | 1,618 | 1,631 | 1,613 | 1,628 | +0.62% | 12,300 | 93億6751万 | +4.63% | 10.73 | 1.56 |
| 01/24 | 1,615 | 1,625 | 1,605 | 1,618 | +0.12% | 17,400 | 93億997万 | +4.32% | 10.66 | 1.55 |
| 01/23 | 1,615 | 1,627 | 1,606 | 1,616 | +0.12% | 19,100 | 92億9846万 | +4.53% | 10.65 | 1.55 |
| 01/22 | 1,605 | 1,616 | 1,605 | 1,614 | +0.94% | 12,100 | 92億8695万 | +4.74% | 10.64 | 1.55 |
| 01/19 | 1,600 | 1,604 | 1,590 | 1,599 | +0.19% | 13,400 | 92億64万 | +4.03% | 10.54 | 1.53 |
| 01/18 | 1,585 | 1,600 | 1,585 | 1,596 | +1.01% | 11,000 | 91億8338万 | +4.11% | 10.52 | 1.53 |
| 01/17 | 1,587 | 1,600 | 1,580 | 1,580 | -0.38% | 15,700 | 90億9132万 | +3.34% | 10.41 | 1.52 |
| 01/16 | 1,591 | 1,595 | 1,585 | 1,586 | +0.25% | 12,800 | 91億2584万 | +3.86% | 10.45 | 1.52 |
| 01/15 | 1,573 | 1,592 | 1,573 | 1,582 | +0.57% | 16,800 | 91億282万 | +3.81% | 10.43 | 1.52 |
| 01/12 | 1,587 | 1,587 | 1,567 | 1,573 | -1.01% | 14,500 | 90億5104万 | +3.49% | 10.37 | 1.51 |
| 01/11 | 1,589 | 1,591 | 1,583 | 1,589 | +0.06% | 11,500 | 91億4310万 | +4.68% | 10.47 | 1.53 |
| 01/10 | 1,582 | 1,588 | 1,580 | 1,588 | +0.19% | 13,100 | 91億3735万 | +4.82% | 10.47 | 1.52 |
| 01/09 | 1,582 | 1,590 | 1,572 | 1,585 | +1.41% | 14,300 | 91億2009万 | +4.9% | 10.45 | 1.52 |
| 01/05 | 1,562 | 1,575 | 1,552 | 1,563 | +0.06% | 21,000 | 89億9350万 | +3.65% | 10.3 | 1.5 |
| 01/04 | 1,550 | 1,562 | 1,545 | 1,562 | +1.36% | 18,600 | 89億8774万 | +3.72% | 10.29 | 1.5 |
| 2023 | ||||||||||
| 12/29 | 1,530 | 1,542 | 1,529 | 1,541 | +0.72% | 10,700 | 88億6691万 | +2.53% | 10.16 | 1.72 |
| 12/28 | 1,518 | 1,536 | 1,506 | 1,530 | +1.73% | 11,800 | 88億362万 | +1.86% | 10.08 | 1.7 |
| 12/27 | 1,492 | 1,505 | 1,490 | 1,504 | +0.8% | 13,900 | 86億5401万 | +0.27% | 9.91 | 1.67 |
| 12/26 | 1,490 | 1,494 | 1,489 | 1,492 | +0.13% | 5,000 | 85億8496万 | -0.4% | 9.83 | 1.66 |
| 12/25 | 1,494 | 1,495 | 1,485 | 1,490 | -0.07% | 13,100 | 85億7346万 | -0.53% | 9.82 | 1.66 |
| 12/22 | 1,499 | 1,500 | 1,491 | 1,491 | -0.27% | 5,600 | 85億7921万 | -0.4% | 9.83 | 1.66 |
| 12/21 | 1,494 | 1,500 | 1,490 | 1,495 | +0.2% | 4,700 | 86億223万 | -0.07% | 9.85 | 1.66 |
| 12/20 | 1,504 | 1,504 | 1,492 | 1,492 | 0% | 6,000 | 85億8496万 | -0.2% | 9.83 | 1.66 |
| 12/19 | 1,501 | 1,501 | 1,490 | 1,492 | +0.07% | 3,900 | 85億8496万 | -0.13% | 9.83 | 1.66 |
| 12/18 | 1,500 | 1,500 | 1,491 | 1,491 | -0.47% | 7,000 | 85億7921万 | -0.13% | 9.83 | 1.66 |
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 | 617 3,700 3/18 | 422 2,531 3/31 | 5,172,600 862,100 3/18 | 30億3400万 | 23億6673万 | +12.14% 5/9 | -6.15% 4/22 |
| 2017年 3月期 | 610 1,220 1/16 | 368 2,206 4/7 | 357,600 59,600 6/7 | 34億6675万 | 18億8833万 | +18.16% 6/8 | -13.08% 2/9 |
| 2018年 3月期 | 1,170 2,339 12/20 | 496 991 4/14 | 449,200 224,600 11/17 | 66億5001万 | 27億8005万 | +21.63% 11/22 | -20.33% 2/7 |
| 2019年 3月期 | 998 4/2 | 496 12/25 | 250,800 7/25 | 56億7722万 | 28億2779万 | +13.67% 7/30 | -17.52% 12/25 |
| 2020年 3月期 | 601 1/20 1/17 | 397 3/10 | 142,900 8/7 | 34億2642万 | 22億6337万 | +12.83% 10/30 | -17.57% 8/7 |
| 2021年 3月期 | 1,265 3/16 | 370 4/6 | 443,700 3/16 | 72億1201万 | 21億944万 | +36.44% 3/17 | -8.62% 4/23 |
| 2022年 3月期 | 1,958 11/24 | 952 4/30 | 322,900 3/22 | 112億2638万 | 54億2754万 | +28.85% 3/24 | -15.83% 2/7 |
| 2023年 3月期 | 1,836 4/5 | 1,387 6/17 | 174,400 5/9 | 105億4451万 | 79億6581万 | +8.48% 6/29 | -8.93% 5/11 |
| 2024年 3月期 | 1,750 3/11 | 1,431 10/24 | 123,400 3/18 | 100億6950万 | 82億3397万 | +5.99% 3/7 | -10.32% 4/2 |
| 最新 | 1,559 2024/5/17 | 8,100 | 89億7048万 | +4.98% 1,485 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 101%（2.01倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- 141%（2.41倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/05/17 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
368円（2016/04/07） - 324%（4.24倍）
1,559円（5/17）