株価チャート
株価
4/17
- 前日 (4/16)
- 2,714
- 始値
- 2,720
- 高値
- 2,744
- 安値
- 2,694
- 終値 +1.07%
- 2,743
- 出来高 -6.78%
- 380,800
乖離率
- 株価（5日）
移動平均値 - -1.54%
2,786 - 株価（25日）
移動平均値 - -10.15%
3,053 - 出来高（5日）
移動平均値 - +0.66%
378,300
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 2,720 | 2,744 | 2,694 | 2,743 | +1.07% | 380,800 | 2594億8143万 | -10.15% | 22.96 | 2.44 |
| 04/16 | 2,763 | 2,763 | 2,699 | 2,714 | -2.83% | 408,500 | 2567億3810万 | -11.71% | 22.72 | 2.42 |
| 04/15 | 2,801 | 2,805 | 2,756 | 2,793 | -1.34% | 369,000 | 2642億1132万 | -9.73% | 23.38 | 2.49 |
| 04/12 | 2,853 | 2,869 | 2,824 | 2,831 | -0.67% | 409,700 | 2678億603万 | -9.06% | 23.7 | 2.52 |
| 04/11 | 2,801 | 2,872 | 2,795 | 2,850 | +0.74% | 323,500 | 2696億338万 | -8.97% | 23.86 | 2.54 |
| 04/10 | 2,859 | 2,871 | 2,819 | 2,829 | -1.22% | 387,000 | 2676億1683万 | -10.08% | 23.68 | 2.52 |
| 04/09 | 2,906 | 2,940 | 2,857 | 2,864 | -2.22% | 485,700 | 2709億2775万 | -9.28% | 23.98 | 2.55 |
| 04/08 | 2,997 | 3,002 | 2,893 | 2,929 | -1.61% | 541,900 | 2770億7660万 | -7.46% | 24.52 | 2.61 |
| 04/05 | 3,151 | 3,195 | 2,963 | 2,977 | -3.38% | 1,185,000 | 2816億1729万 | -6.15% | 24.92 | 2.65 |
| 04/04 | 3,075 | 3,115 | 3,033 | 3,081 | +0.46% | 658,000 | 2914億5545万 | -3.05% | 25.79 | 2.74 |
| 04/03 | 3,075 | 3,110 | 3,042 | 3,067 | +0.26% | 441,900 | 2901億3108万 | -3.46% | 25.67 | 2.73 |
| 04/02 | 3,083 | 3,103 | 3,024 | 3,059 | -1.32% | 264,600 | 2893億7430万 | -3.68% | 25.61 | 2.72 |
| 04/01 | 3,168 | 3,170 | 3,074 | 3,100 | -2.02% | 293,300 | 2932億5280万 | -2.45% | 25.95 | 2.76 |
| 03/29 | 3,138 | 3,178 | 3,115 | 3,164 | +1.48% | 245,700 | 2993億705万 | -0.25% | 26.49 | 2.82 |
| 03/28 | 3,153 | 3,167 | 3,116 | 3,118 | -1.64% | 147,900 | 2949億5556万 | -1.55% | 26.1 | 2.78 |
| 03/27 | 3,181 | 3,212 | 3,152 | 3,170 | +0.35% | 241,100 | 2998億7464万 | +0.16% | 26.54 | 2.82 |
| 03/26 | 3,146 | 3,176 | 3,109 | 3,159 | -0.19% | 214,300 | 2988億3407万 | -0.06% | 26.44 | 2.81 |
| 03/25 | 3,167 | 3,184 | 3,148 | 3,165 | -0.66% | 163,600 | 2994億165万 | +0.29% | 26.5 | 2.82 |
| 03/22 | 3,232 | 3,249 | 3,176 | 3,186 | -1.42% | 216,600 | 3013億8820万 | +1.24% | 26.67 | 2.84 |
| 03/21 | 3,280 | 3,280 | 3,228 | 3,232 | -0.89% | 176,500 | 3057億3970万 | +3% | 27.06 | 2.88 |
| 03/19 | 3,268 | 3,275 | 3,231 | 3,261 | -0.06% | 150,700 | 3084億8303万 | +4.22% | 27.3 | 2.9 |
| 03/18 | 3,280 | 3,288 | 3,233 | 3,263 | -0.24% | 141,300 | 3086億7222万 | +4.62% | 27.32 | 2.91 |
| 03/15 | 3,264 | 3,299 | 3,241 | 3,271 | +0.74% | 170,800 | 3094億2901万 | +5.11% | 27.38 | 2.91 |
| 03/14 | 3,257 | 3,260 | 3,215 | 3,247 | +0.09% | 124,300 | 3071億5866万 | +4.51% | 27.18 | 2.89 |
| 03/13 | 3,206 | 3,276 | 3,182 | 3,244 | -0.98% | 175,100 | 3068億7487万 | +4.61% | 27.16 | 2.89 |
| 03/12 | 3,218 | 3,278 | 3,165 | 3,276 | +1.55% | 211,100 | 3099億199万 | +5.75% | 27.42 | 2.92 |
| 03/11 | 3,258 | 3,276 | 3,187 | 3,226 | -0.83% | 256,800 | 3051億7211万 | +4.3% | 27.01 | 2.87 |
| 03/08 | 3,253 | 3,295 | 3,218 | 3,253 | -1.21% | 414,900 | 3077億2625万 | +5.24% | 27.23 | 2.9 |
| 03/07 | 3,220 | 3,296 | 3,220 | 3,293 | +2.52% | 479,100 | 3115億1016万 | +6.64% | 27.57 | 2.93 |
| 03/06 | 3,107 | 3,227 | 3,095 | 3,212 | +3.61% | 368,200 | 3038億4774万 | +4.15% | 26.89 | 2.86 |
| 03/05 | 3,101 | 3,116 | 3,067 | 3,100 | +0.71% | 360,400 | 2932億5280万 | +0.39% | 25.95 | 2.76 |
| 03/04 | 3,099 | 3,130 | 3,044 | 3,078 | -0.45% | 370,400 | 2911億7165万 | -0.52% | 25.77 | 2.74 |
| 03/01 | 3,101 | 3,107 | 3,044 | 3,092 | -1.47% | 354,500 | 2924億9602万 | -0.26% | 25.88 | 2.75 |
| 02/29 | 3,063 | 3,158 | 3,042 | 3,138 | +3.09% | 434,800 | 2968億4751万 | +1.06% | 26.27 | 2.8 |
| 02/28 | 3,085 | 3,097 | 3,023 | 3,044 | -0.29% | 403,000 | 2879億5533万 | -2.12% | 25.48 | 2.71 |
| 02/27 | 3,040 | 3,118 | 3,029 | 3,053 | -1.61% | 412,400 | 2888億671万 | -2.08% | 25.56 | 2.72 |
| 02/26 | 3,100 | 3,159 | 3,052 | 3,103 | +4.87% | 942,100 | 2935億3660万 | -0.67% | 25.98 | 2.76 |
| 02/22 | 3,019 | 3,030 | 2,928 | 2,959 | -2.7% | 468,400 | 2799億1453万 | -5.52% | 24.77 | 2.64 |
| 02/21 | 3,060 | 3,083 | 3,013 | 3,041 | -0.3% | 271,600 | 2876億7154万 | -3.28% | 25.46 | 2.71 |
| 02/20 | 3,100 | 3,123 | 3,050 | 3,050 | -1.23% | 319,400 | 2885億2292万 | -3.21% | 25.53 | 2.72 |
| 02/19 | 3,041 | 3,091 | 3,033 | 3,088 | +2.39% | 246,800 | 2921億1763万 | -2.22% | 25.85 | 2.75 |
| 02/16 | 2,973 | 3,021 | 2,967 | 3,016 | +2.34% | 269,700 | 2853億660万 | -4.65% | 25.25 | 2.69 |
| 02/15 | 2,979 | 2,995 | 2,931 | 2,947 | -0.57% | 366,500 | 2787億7936万 | -7.09% | 24.67 | 2.62 |
| 02/14 | 3,001 | 3,014 | 2,937 | 2,964 | -1.2% | 393,300 | 2803億8752万 | -6.97% | 24.81 | 2.64 |
| 02/13 | 3,045 | 3,052 | 2,993 | 3,000 | -0.96% | 615,900 | 2837億9304万 | -6.4% | 25.11 | 2.67 |
| 02/09 | 3,055 | 3,086 | 3,024 | 3,029 | -1.78% | 323,000 | 2865億3637万 | -5.9% | 25.36 | 2.7 |
| 02/08 | 3,119 | 3,151 | 3,081 | 3,084 | -1.75% | 257,600 | 2917億3924万 | -4.49% | 25.82 | 2.75 |
| 02/07 | 3,130 | 3,159 | 3,124 | 3,139 | +1.45% | 221,100 | 2969億4211万 | -2.94% | 26.28 | 2.8 |
| 02/06 | 3,155 | 3,155 | 3,061 | 3,094 | -2.73% | 536,700 | 2926億8522万 | -4.71% | 25.9 | 2.76 |
| 02/05 | 3,155 | 3,205 | 3,155 | 3,181 | +1.18% | 267,500 | 3009億1522万 | -2.51% | 26.63 | 2.83 |
| 02/02 | 3,174 | 3,180 | 3,128 | 3,144 | -0.57% | 297,200 | 2974億1510万 | -4.09% | 26.32 | 2.8 |
| 02/01 | 3,151 | 3,179 | 3,141 | 3,162 | -1.09% | 306,500 | 2991億1786万 | -3.95% | 26.47 | 2.82 |
| 01/31 | 3,209 | 3,209 | 3,146 | 3,197 | +0.53% | 507,400 | 3024億2878万 | -3.27% | 26.76 | 2.85 |
| 01/30 | 3,342 | 3,403 | 3,179 | 3,180 | -3.87% | 1,857,500 | 3008億2062万 | -3.9% | 26.62 | 2.83 |
| 01/29 | 3,270 | 3,333 | 3,261 | 3,308 | +1.78% | 360,600 | 3129億2912万 | -0.21% | 27.69 | 2.95 |
| 01/26 | 3,233 | 3,280 | 3,220 | 3,250 | +0.78% | 351,700 | 3074億4246万 | -1.96% | 27.21 | 2.89 |
| 01/25 | 3,200 | 3,228 | 3,171 | 3,225 | -0.06% | 304,800 | 3050億7751万 | -2.8% | 27 | 2.87 |
| 01/24 | 3,265 | 3,270 | 3,210 | 3,227 | -1.16% | 303,100 | 3052億6671万 | -2.89% | 27.01 | 2.87 |
| 01/23 | 3,248 | 3,277 | 3,238 | 3,265 | +0.52% | 241,500 | 3088億6142万 | -2.01% | 27.33 | 2.91 |
| 01/22 | 3,220 | 3,250 | 3,202 | 3,248 | +1.18% | 219,200 | 3072億5326万 | -2.81% | 27.19 | 2.89 |
| 01/19 | 3,300 | 3,307 | 3,204 | 3,210 | -2.16% | 408,400 | 3036億5855万 | -4.32% | 26.87 | 2.86 |
| 01/18 | 3,258 | 3,291 | 3,215 | 3,281 | 0% | 350,200 | 3103億7498万 | -2.61% | 27.47 | 2.92 |
| 01/17 | 3,210 | 3,316 | 3,210 | 3,281 | +2.34% | 633,600 | 3103億7498万 | -2.87% | 27.47 | 2.92 |
| 01/16 | 3,219 | 3,255 | 3,183 | 3,206 | -0.4% | 396,800 | 3032億8016万 | -5.34% | 26.84 | 2.86 |
| 01/15 | 3,241 | 3,266 | 3,208 | 3,219 | +0.19% | 581,900 | 3045億993万 | -5.3% | 26.95 | 2.87 |
| 01/12 | 3,250 | 3,266 | 3,187 | 3,213 | -1.02% | 1,086,900 | 3039億4234万 | -5.75% | 26.9 | 2.86 |
| 01/11 | 3,294 | 3,314 | 3,200 | 3,246 | -1.84% | 870,500 | 3070億6406万 | -5.06% | 27.17 | 2.89 |
| 01/10 | 3,380 | 3,384 | 3,287 | 3,307 | -3.5% | 840,000 | 3128億3452万 | -3.47% | 27.68 | 2.95 |
| 01/09 | 3,397 | 3,474 | 3,366 | 3,427 | +2.57% | 779,300 | 3241億8624万 | -0.12% | 28.69 | 3.05 |
| 01/05 | 3,300 | 3,359 | 3,282 | 3,341 | +1.24% | 633,700 | 3160億5084万 | -2.65% | 27.97 | 2.98 |
| 01/04 | 3,174 | 3,302 | 3,158 | 3,300 | +2.9% | 1,702,400 | 3121億7234万 | -3.96% | 27.63 | 2.94 |
| 2023 | ||||||||||
| 12/29 | 3,275 | 3,345 | 3,155 | 3,207 | -7.04% | 3,132,300 | 3033億7475万 | -6.8% | 26.85 | 2.86 |
| 12/28 | 3,480 | 3,484 | 3,416 | 3,450 | -1.43% | 465,500 | 3263億6199万 | +0.12% | 28.88 | 3.07 |
| 12/27 | 3,549 | 3,594 | 3,490 | 3,500 | -1.35% | 526,800 | 3310億9188万 | +1.71% | 29.3 | 3.12 |
| 12/26 | 3,524 | 3,555 | 3,483 | 3,548 | +1.08% | 361,900 | 3356億3256万 | +3.32% | 29.7 | 3.16 |
| 12/25 | 3,527 | 3,530 | 3,447 | 3,510 | +1.24% | 231,000 | 3320億3785万 | +2.42% | 29.38 | 3.13 |
| 12/22 | 3,336 | 3,488 | 3,324 | 3,467 | +4.46% | 712,400 | 3279億7015万 | +1.37% | 29.02 | 3.09 |
| 12/21 | 3,311 | 3,330 | 3,302 | 3,319 | -0.36% | 282,100 | 3139億6969万 | -2.81% | 27.78 | 2.96 |
| 12/20 | 3,336 | 3,365 | 3,318 | 3,331 | +0.79% | 398,700 | 3151億487万 | -2.46% | 27.88 | 2.97 |
| 12/19 | 3,295 | 3,317 | 3,264 | 3,305 | 0% | 400,700 | 3126億4533万 | -3.08% | 27.67 | 2.94 |
| 12/18 | 3,350 | 3,356 | 3,269 | 3,305 | -1.67% | 334,200 | 3126億4533万 | -2.94% | 27.67 | 2.94 |
| 12/15 | 3,405 | 3,443 | 3,346 | 3,361 | -2.78% | 380,500 | 3179億4280万 | -1.12% | 28.14 | 2.99 |
| 12/14 | 3,528 | 3,531 | 3,436 | 3,457 | -1.62% | 257,800 | 3270億2417万 | +1.98% | 28.94 | 3.08 |
| 12/13 | 3,601 | 3,614 | 3,502 | 3,514 | -1.84% | 281,700 | 3324億1624万 | +4% | 29.42 | 3.13 |
| 12/12 | 3,600 | 3,627 | 3,572 | 3,580 | +1.07% | 428,500 | 3386億5969万 | +6.42% | 29.97 | 3.19 |
| 12/11 | 3,469 | 3,542 | 3,462 | 3,542 | +0.94% | 344,200 | 3350億6498万 | +5.7% | 29.65 | 3.15 |
| 12/08 | 3,525 | 3,557 | 3,478 | 3,509 | +0.26% | 518,200 | 3319億4325万 | +5.09% | 29.37 | 3.13 |
| 12/07 | 3,515 | 3,549 | 3,491 | 3,500 | -0.46% | 318,300 | 3310億9188万 | +5.17% | 29.3 | 3.12 |
| 12/06 | 3,491 | 3,516 | 3,455 | 3,516 | +1.21% | 270,300 | 3326億544万 | +5.94% | 29.43 | 3.13 |
| 12/05 | 3,480 | 3,503 | 3,422 | 3,474 | +0.78% | 475,100 | 3286億3234万 | +5.11% | 29.08 | 3.09 |
| 12/04 | 3,434 | 3,461 | 3,420 | 3,447 | +0.12% | 289,100 | 3260億7820万 | +4.64% | 28.86 | 3.07 |
| 12/01 | 3,452 | 3,486 | 3,443 | 3,443 | +0.61% | 327,100 | 3256億9981万 | +4.87% | 28.82 | 3.07 |
| 11/30 | 3,411 | 3,439 | 3,391 | 3,422 | -0.67% | 314,300 | 3237億1326万 | +4.62% | 28.65 | 3.05 |
| 11/29 | 3,456 | 3,469 | 3,401 | 3,445 | -0.06% | 335,100 | 3258億8900万 | +5.67% | 28.84 | 3.07 |
| 11/28 | 3,440 | 3,452 | 3,411 | 3,447 | +0.5% | 408,700 | 3260億7820万 | +6.19% | 28.86 | 3.07 |
| 11/27 | 3,330 | 3,438 | 3,310 | 3,430 | +2.69% | 436,100 | 3244億7004万 | +6.13% | 28.71 | 3.06 |
| 11/24 | 3,330 | 3,357 | 3,306 | 3,340 | +0.69% | 234,500 | 3159億5625万 | +3.76% | 27.96 | 2.97 |
| 11/22 | 3,331 | 3,367 | 3,305 | 3,317 | -0.42% | 250,400 | 3137億8050万 | +3.4% | 27.77 | 2.95 |
| 11/21 | 3,385 | 3,440 | 3,329 | 3,331 | -0.86% | 490,000 | 3151億487万 | +4.19% | 27.88 | 2.97 |
| 11/21 | 株式分割 1→3 | |||||||||
| 11/20 | 3,343 | 3,424 | 3,310 | 3,360 | +0.36% | 622,400 | 3178億4820万 | +5.53% | 28.13 | 3.12 |
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 | |
| 2017年 5月期 | 1,830 5,490 5/18 5,490 12/21 | 1,478 4,435 2/9 | 1,634,700 544,900 12/16 | 1727億1847万 | 1394億7436万 | +8.95% 7/4 | -8.63% 2/9 |
| 2018年 5月期 | 2,700 8,100 5/29 8,100 5/28 | 1,743 5,230 6/22 | 2,350,200 783,400 3/15 | 2551億2213万 | 1646億3286万 | +16.24% 3/19 | -13.02% 12/25 |
| 2019年 5月期 | 3,183 9,550 9/27 | 2,170 6,510 12/26 | 2,535,600 845,200 8/29 | 3008億9624万 | 2052億2097万 | +14.74% 7/10 | -16.21% 12/26 |
| 2020年 5月期 | 3,060 9,180 4/16 9,180 4/7 | 2,077 6,230 3/17 | 2,790,300 930,100 12/13 | 2894億5972万 | 1964億4161万 | +23.58% 3/31 | -16.47% 12/13 |
| 2021年 5月期 | 3,407 10,220 7/13 | 2,493 7,480 4/28 | 3,307,800 1,102,600 7/3 | 3222億5254万 | 2358億6354万 | +12.38% 7/13 | -9.34% 4/28 |
| 2022年 5月期 | 2,887 8,660 6/23 | 1,747 5,240 5/27 | 1,756,800 585,600 5/18 | 2730億7196万 | 1652億3061万 | +6.91% 9/10 | -14.22% 5/9 |
| 2023年 5月期 | 2,890 8,670 12/27 | 1,683 5,050 6/17 | 2,724,300 908,100 5/18 | 2733億8729万 | 1592億3942万 | +16.89% 10/4 | -9.25% 1/17 |
| 最新 | 2,743 2024/4/17 | 380,800 | 2594億8143万 | -10.15% 3,053 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 15%（1.15倍）
- 2018/12/28 vs 2017/12/29
- 16%（1.16倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 31%（1.31倍）
- 2021/12/30 vs 2020/12/30
- -19%（0.81倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/04/17 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
1,478円（2017/02/09） - 86%（1.86倍）
2,743円（4/17）