株価チャート
株価
5/17
- 前日 (5/16)
- 371
- 始値
- 374
- 高値
- 379
- 安値
- 370
- 終値 +0.81%
- 374
- 出来高 -57.5%
- 1,700
乖離率
- 株価（5日）
移動平均値 - -0.53%
376 - 株価（25日）
移動平均値 - -0.53%
376 - 出来高（5日）
移動平均値 - -29.75%
2,420
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 | 374 | 379 | 370 | 374 | +0.81% | 1,700 | 18億6491万 | -0.53% | 17.49 | 1.35 |
| 05/16 | 370 | 375 | 370 | 371 | -1.85% | 4,000 | 18億4995万 | -1.33% | 17.35 | 1.34 |
| 05/15 | 374 | 381 | 374 | 378 | -0.79% | 2,800 | 18億8486万 | +0.53% | 17.68 | 1.36 |
| 05/14 | 375 | 381 | 375 | 381 | +1.6% | 2,300 | 18億9982万 | +1.06% | 17.82 | 1.37 |
| 05/13 | 375 | 378 | 372 | 375 | +0.54% | 1,300 | 18億6990万 | -0.53% | 17.54 | 1.35 |
| 05/10 | 373 | 375 | 373 | 373 | 0% | 300 | 18億5992万 | -1.06% | 17.44 | 1.34 |
| 05/09 | 372 | 374 | 370 | 373 | +0.54% | 5,100 | 18億5992万 | -1.06% | 17.44 | 1.34 |
| 05/08 | 374 | 375 | 371 | 371 | -0.54% | 3,000 | 18億4995万 | -1.85% | 17.35 | 1.34 |
| 05/07 | 373 | 378 | 373 | 373 | +0.27% | 2,200 | 18億5992万 | -1.32% | 17.44 | 1.34 |
| 05/02 | 379 | 379 | 370 | 372 | -2.62% | 12,200 | 18億5494万 | -1.85% | 17.4 | 1.34 |
| 05/01 | 376 | 382 | 376 | 382 | +0.26% | 3,200 | 19億480万 | +0.53% | 17.87 | 1.38 |
| 04/30 | 373 | 383 | 373 | 381 | +2.42% | 4,600 | 18億9982万 | +0.26% | 17.82 | 1.37 |
| 04/26 | 371 | 380 | 371 | 372 | -0.27% | 21,800 | 18億5494万 | -2.36% | 17.4 | 1.34 |
| 04/25 | 375 | 377 | 373 | 373 | -0.53% | 3,900 | 18億5992万 | -2.36% | 17.44 | 1.34 |
| 04/24 | 380 | 384 | 375 | 375 | -1.57% | 4,800 | 18億6990万 | -2.09% | 17.54 | 1.35 |
| 04/23 | 380 | 386 | 380 | 381 | +0.26% | 3,700 | 18億9982万 | -0.78% | 17.82 | 1.37 |
| 04/22 | 375 | 383 | 375 | 380 | +1.33% | 6,800 | 18億9483万 | -1.04% | 17.77 | 1.37 |
| 04/19 | 381 | 381 | 375 | 375 | -0.27% | 8,600 | 18億6990万 | -2.6% | 17.54 | 1.35 |
| 04/18 | 375 | 376 | 375 | 376 | +0.53% | 600 | 18億7488万 | -2.34% | 17.59 | 1.35 |
| 04/17 | 376 | 379 | 372 | 374 | -0.53% | 4,900 | 18億6491万 | -3.11% | 17.49 | 1.35 |
| 04/16 | 376 | 379 | 375 | 376 | 0% | 2,000 | 18億7488万 | -2.59% | 17.59 | 1.35 |
| 04/15 | 376 | 385 | 376 | 376 | 0% | 4,500 | 18億7488万 | -2.59% | 17.59 | 1.35 |
| 04/12 | 377 | 384 | 376 | 376 | 0% | 3,500 | 18億7488万 | -2.84% | 17.59 | 1.35 |
| 04/11 | 379 | 382 | 376 | 376 | -1.31% | 2,700 | 18億7488万 | -3.09% | 17.59 | 1.35 |
| 04/10 | 383 | 384 | 380 | 381 | +0.26% | 1,600 | 18億9982万 | -2.06% | 17.82 | 1.37 |
| 04/09 | 381 | 384 | 379 | 380 | 0% | 4,100 | 18億9483万 | -2.31% | 17.77 | 1.37 |
| 04/08 | 388 | 388 | 380 | 380 | -1.3% | 2,600 | 18億9483万 | -2.31% | 17.77 | 1.37 |
| 04/05 | 380 | 388 | 380 | 385 | +1.32% | 7,500 | 19億1976万 | -1.03% | 18.01 | 1.39 |
| 04/04 | 385 | 386 | 378 | 380 | -0.26% | 4,900 | 18億9483万 | -2.31% | 17.77 | 1.37 |
| 04/03 | 383 | 384 | 381 | 381 | 0% | 3,000 | 18億9982万 | -2.31% | 17.82 | 1.37 |
| 04/02 | 386 | 390 | 381 | 381 | -1.8% | 3,500 | 18億9982万 | -2.31% | 17.82 | 1.37 |
| 04/01 | 388 | 390 | 382 | 388 | +1.57% | 3,600 | 19億3472万 | -0.51% | 18.15 | 1.4 |
| 03/29 | 387 | 387 | 382 | 382 | -1.04% | 3,300 | 19億480万 | -1.8% | 19.21 | 1.38 |
| 03/28 | 399 | 399 | 383 | 386 | -1.28% | 8,100 | 19億2475万 | -0.77% | 19.41 | 1.39 |
| 03/27 | 394 | 394 | 389 | 391 | -0.51% | 7,600 | 19億4968万 | +0.51% | 19.66 | 1.41 |
| 03/26 | 407 | 409 | 391 | 393 | -3.44% | 14,100 | 19億5965万 | +1.03% | 19.76 | 1.42 |
| 03/25 | 405 | 410 | 405 | 407 | +2.26% | 10,400 | 20億2946万 | +4.9% | 20.47 | 1.47 |
| 03/22 | 399 | 400 | 396 | 398 | -1% | 4,000 | 19億8458万 | +2.84% | 20.02 | 1.43 |
| 03/21 | 393 | 405 | 393 | 402 | +2.55% | 17,800 | 20億453万 | +4.15% | 20.22 | 1.45 |
| 03/19 | 395 | 395 | 390 | 392 | -0.51% | 3,500 | 19億5467万 | +1.55% | 19.71 | 1.41 |
| 03/18 | 395 | 395 | 386 | 394 | +1.55% | 17,200 | 19億6464万 | +2.07% | 19.81 | 1.42 |
| 03/15 | 389 | 389 | 384 | 388 | 0% | 1,400 | 19億3472万 | +0.52% | 19.51 | 1.4 |
| 03/14 | 389 | 389 | 382 | 388 | +0.26% | 1,500 | 19億3472万 | +0.26% | 19.51 | 1.4 |
| 03/13 | 385 | 388 | 385 | 387 | +0.52% | 1,300 | 19億2973万 | 0% | 19.46 | 1.39 |
| 03/12 | 383 | 386 | 382 | 385 | +0.52% | 4,700 | 19億1976万 | -0.77% | 19.36 | 1.39 |
| 03/11 | 396 | 396 | 383 | 383 | -3.28% | 18,400 | 19億979万 | -1.54% | 19.26 | 1.38 |
| 03/08 | 393 | 401 | 393 | 396 | +1.28% | 5,600 | 19億7461万 | +1.8% | 19.91 | 1.43 |
| 03/07 | 400 | 402 | 391 | 391 | -2.01% | 14,700 | 19億4968万 | +0.51% | 19.66 | 1.41 |
| 03/06 | 390 | 399 | 389 | 399 | +2.84% | 25,300 | 19億8957万 | +2.84% | 20.07 | 1.44 |
| 03/05 | 382 | 393 | 381 | 388 | +0.52% | 7,800 | 19億3472万 | 0% | 19.51 | 1.4 |
| 03/04 | 386 | 386 | 380 | 386 | 0% | 8,800 | 19億2475万 | -0.52% | 19.41 | 1.39 |
| 03/01 | 384 | 387 | 381 | 386 | +0.52% | 5,200 | 19億2475万 | -0.52% | 19.41 | 1.39 |
| 02/29 | 383 | 386 | 383 | 384 | +0.26% | 9,900 | 19億1477万 | -1.03% | 19.31 | 1.38 |
| 02/28 | 383 | 383 | 378 | 383 | 0% | 5,600 | 19億979万 | -1.29% | 19.26 | 1.38 |
| 02/27 | 379 | 383 | 377 | 383 | +1.32% | 5,500 | 19億979万 | -1.29% | 19.26 | 1.38 |
| 02/26 | 380 | 382 | 374 | 378 | +0.27% | 11,500 | 18億8486万 | -2.58% | 19.01 | 1.36 |
| 02/22 | 382 | 385 | 377 | 377 | -0.79% | 7,900 | 18億7987万 | -2.84% | 18.96 | 1.36 |
| 02/21 | 385 | 386 | 379 | 380 | -1.55% | 11,400 | 18億9483万 | -2.06% | 19.11 | 1.37 |
| 02/20 | 382 | 386 | 380 | 386 | +1.05% | 6,400 | 19億2475万 | -0.77% | 19.41 | 1.39 |
| 02/19 | 378 | 382 | 376 | 382 | +1.87% | 9,200 | 19億480万 | -1.8% | 19.21 | 1.38 |
| 02/16 | 375 | 381 | 375 | 375 | +0.54% | 20,200 | 18億6990万 | -3.85% | 18.86 | 1.35 |
| 02/15 | 388 | 391 | 373 | 373 | -4.36% | 26,600 | 18億5992万 | -4.6% | 18.76 | 1.34 |
| 02/14 | 397 | 397 | 389 | 390 | -1.76% | 10,900 | 19億4469万 | -0.26% | 19.61 | 1.4 |
| 02/13 | 400 | 400 | 396 | 397 | +0.51% | 11,500 | 19億7960万 | +1.79% | 19.96 | 1.43 |
| 02/09 | 398 | 402 | 395 | 395 | -1.5% | 9,800 | 19億6963万 | +1.54% | 19.86 | 1.42 |
| 02/08 | 409 | 409 | 395 | 401 | -0.74% | 17,000 | 19億9954万 | +3.35% | 20.17 | 1.44 |
| 02/07 | 406 | 406 | 396 | 404 | +1.51% | 19,100 | 20億1450万 | +4.66% | 20.32 | 1.46 |
| 02/06 | 403 | 410 | 394 | 398 | -1.24% | 44,000 | 19億8458万 | +3.38% | 20.02 | 1.43 |
| 02/05 | 426 | 433 | 397 | 403 | -2.42% | 175,800 | 20億952万 | +5.22% | 20.27 | 1.45 |
| 02/02 | 385 | 465 | 381 | 413 | +7.27% | 609,600 | 20億5938万 | +8.4% | 20.77 | 1.49 |
| 02/01 | 385 | 386 | 381 | 385 | +1.05% | 1,900 | 19億1976万 | +1.85% | 19.36 | 1.39 |
| 01/31 | 378 | 382 | 378 | 381 | +0.53% | 5,200 | 18億9982万 | +1.06% | 19.16 | 1.37 |
| 01/30 | 390 | 390 | 378 | 379 | -2.57% | 33,300 | 18億8984万 | +0.8% | 19.06 | 1.36 |
| 01/29 | 389 | 389 | 385 | 389 | +1.04% | 2,800 | 19億3971万 | +3.46% | 19.56 | 1.4 |
| 01/26 | 385 | 389 | 385 | 385 | -0.26% | 4,800 | 19億1976万 | +2.67% | 19.36 | 1.39 |
| 01/25 | 390 | 390 | 382 | 386 | -1.03% | 3,600 | 19億2475万 | +3.21% | 19.41 | 1.39 |
| 01/24 | 386 | 390 | 384 | 390 | +0.78% | 1,600 | 19億4469万 | +4.56% | 19.61 | 1.4 |
| 01/23 | 384 | 393 | 384 | 387 | +0.78% | 5,800 | 19億2973万 | +4.03% | 19.46 | 1.39 |
| 01/22 | 375 | 384 | 375 | 384 | +2.13% | 5,500 | 19億1477万 | +3.5% | 19.31 | 1.38 |
| 01/19 | 375 | 388 | 375 | 376 | -0.53% | 12,800 | 18億7488万 | +1.35% | 18.91 | 1.35 |
| 01/18 | 390 | 394 | 376 | 378 | -3.82% | 15,500 | 18億8486万 | +2.16% | 19.01 | 1.36 |
| 01/17 | 403 | 403 | 392 | 393 | -1.26% | 6,400 | 19億5965万 | +6.22% | 19.76 | 1.42 |
| 01/16 | 392 | 402 | 390 | 398 | +1.53% | 16,300 | 19億8458万 | +7.86% | 20.02 | 1.43 |
| 01/15 | 390 | 395 | 389 | 392 | +0.77% | 15,600 | 19億5467万 | +6.52% | 19.71 | 1.41 |
| 01/12 | 405 | 405 | 389 | 389 | -4.89% | 61,900 | 19億3971万 | +5.99% | 19.56 | 1.4 |
| 01/11 | 381 | 427 | 381 | 409 | +9.65% | 462,700 | 20億3944万 | +11.44% | 20.57 | 1.47 |
| 01/10 | 374 | 378 | 372 | 373 | -0.27% | 4,800 | 18億5992万 | +1.91% | 18.76 | 1.34 |
| 01/09 | 377 | 377 | 371 | 374 | +1.36% | 2,700 | 18億6491万 | +2.19% | 18.81 | 1.35 |
| 01/05 | 363 | 369 | 362 | 369 | +1.65% | 6,200 | 18億3998万 | +0.82% | 18.56 | 1.33 |
| 01/04 | 358 | 365 | 357 | 363 | -0.27% | 5,800 | 18億1006万 | -0.82% | 18.25 | 1.31 |
| 2023 | ||||||||||
| 12/29 | 358 | 366 | 356 | 364 | +1.68% | 10,200 | 18億1505万 | -0.82% | 18.31 | 1.35 |
| 12/28 | 351 | 358 | 350 | 358 | +2.29% | 14,000 | 17億8513万 | -2.72% | 18 | 1.33 |
| 12/27 | 350 | 352 | 349 | 350 | 0% | 21,000 | 17億4524万 | -5.15% | 17.6 | 1.3 |
| 12/26 | 355 | 356 | 350 | 350 | -1.41% | 22,900 | 17億4524万 | -5.41% | 17.6 | 1.3 |
| 12/25 | 355 | 360 | 354 | 355 | -1.11% | 14,500 | 17億7017万 | -4.31% | 17.85 | 1.32 |
| 12/22 | 360 | 361 | 357 | 359 | 0% | 4,700 | 17億9011万 | -3.75% | 18.05 | 1.33 |
| 12/21 | 360 | 364 | 359 | 359 | -0.28% | 16,600 | 17億9011万 | -4.27% | 18.05 | 1.33 |
| 12/20 | 360 | 365 | 360 | 360 | -1.37% | 13,400 | 17億9510万 | -4.26% | 18.1 | 1.34 |
| 12/19 | 363 | 367 | 360 | 365 | +0.27% | 12,000 | 18億2003万 | -3.44% | 18.36 | 1.36 |
| 12/18 | 364 | 365 | 362 | 364 | 0% | 6,500 | 18億1505万 | -3.96% | 18.31 | 1.35 |
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 3月期 | 1,820 3,640 3/9 | 1,190 2,380 3/29 | 4,639,000 2,319,500 3/10 | 79億7160万 | 52億1220万 | +5.59% 5/1 | -20.18% 4/14 |
| 2018年 3月期 | 1,575 3,150 3/16 | 828 1,655 9/15 1,655 9/6 | 262,200 131,100 4/3 | 68億9850万 | 36億2445万 | +23.46% 1/12 | -14.4% 8/14 |
| 2019年 3月期 | 1,570 3,140 4/2 | 506 1,011 12/25 | 267,200 133,600 3/12 | 68億7660万 | 22億6090万 | +34.55% 2/7 | -26.29% 12/25 |
| 2020年 3月期 | 1,839 12/26 | 528 1,056 8/29 | 1,094,600 547,300 9/12 | 82億6962万 | 23億6987万 | +33.73% 10/7 | -33.69% 3/13 |
| 2021年 3月期 | 1,371 1/5 | 668 4/3 | 1,036,100 1/5 | 61億7005万 | 30億627万 | +36.54% 1/5 | -15.16% 2/24 |
| 2022年 3月期 | 885 5/24 | 472 3/9 | 473,300 1/25 | 42億3667万 | 22億9637万 | +19.23% 1/26 | -19.97% 3/9 |
| 2023年 3月期 | 628 4/6 | 487 10/7 | 309,200 4/6 | 30億9302万 | 23億9857万 | +5.19% 3/6 | -6.29% 5/2 |
| 2024年 3月期 | 573 4/3 | 349 12/27 | 609,600 2/2 | 28億2214万 | 17億4025万 | +11.46% 1/11 | -13.07% 10/31 |
| 最新 | 374 2024/5/17 | 1,700 | 18億6491万 | -0.53% 376 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -46%（0.54倍）
- 2019/12/30 vs 2018/12/28
- 189%（2.89倍）
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/05/17 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
349円（2023/12/27） - 7%（1.07倍）
374円（5/17）