株価チャート
株価
5/17
- 前日 (5/16)
- 1,849
- 始値
- 1,849
- 高値
- 1,874
- 安値
- 1,792
- 終値 -1.95%
- 1,813
- 出来高 -42.78%
- 89,200
乖離率
- 株価（5日）
移動平均値 - -4.12%
1,891 - 株価（25日）
移動平均値 - -13.42%
2,094 - 出来高（5日）
移動平均値 - -47.31%
169,280
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 | 1,849 | 1,874 | 1,792 | 1,813 | -1.95% | 89,200 | 148億4847万 | -13.42% | 33.12 | 6.57 |
| 05/16 | 1,871 | 1,871 | 1,801 | 1,849 | -2.12% | 155,900 | 151億4331万 | -12.29% | 33.78 | 6.7 |
| 05/15 | 1,866 | 1,928 | 1,801 | 1,889 | -2.93% | 271,800 | 154億7091万 | -10.64% | 34.51 | 6.85 |
| 05/14 | 2,000 | 2,005 | 1,930 | 1,946 | -0.71% | 224,100 | 159億3774万 | -8.08% | 35.55 | 7.06 |
| 05/13 | 2,004 | 2,011 | 1,948 | 1,960 | -0.2% | 105,400 | 160億5240万 | -7.33% | 35.8 | 7.11 |
| 05/10 | 2,049 | 2,062 | 1,941 | 1,964 | -3.68% | 183,900 | 160億8516万 | -7.01% | 35.88 | 7.12 |
| 05/09 | 2,039 | 2,056 | 1,991 | 2,039 | +0.84% | 105,100 | 166億9941万 | -3.27% | 37.25 | 7.39 |
| 05/08 | 2,038 | 2,092 | 2,018 | 2,022 | -1.03% | 137,800 | 165億6018万 | -3.9% | 36.94 | 7.33 |
| 05/07 | 2,053 | 2,069 | 2,020 | 2,043 | +2.41% | 100,800 | 167億3217万 | -2.81% | 37.32 | 7.41 |
| 05/02 | 1,987 | 2,058 | 1,959 | 1,995 | -0.05% | 117,100 | 163億3905万 | -4.95% | 36.44 | 7.23 |
| 05/01 | 2,011 | 2,031 | 1,990 | 1,996 | -1.33% | 113,400 | 163億4724万 | -4.77% | 36.46 | 7.24 |
| 04/30 | 2,091 | 2,091 | 1,997 | 2,023 | -2.74% | 180,100 | 165億6837万 | -3.39% | 36.95 | 7.34 |
| 04/26 | 2,082 | 2,110 | 2,043 | 2,080 | 0% | 119,900 | 170億3520万 | -0.43% | 38 | 7.54 |
| 04/25 | 2,188 | 2,200 | 2,077 | 2,080 | -5.28% | 182,300 | 170億3520万 | -0.14% | 38 | 7.54 |
| 04/24 | 2,148 | 2,220 | 2,136 | 2,196 | +3.05% | 144,300 | 179億8524万 | +5.58% | 40.11 | 7.96 |
| 04/23 | 2,212 | 2,212 | 2,088 | 2,131 | -2.29% | 153,500 | 174億5289万 | +2.65% | 38.93 | 7.73 |
| 04/22 | 2,145 | 2,215 | 2,076 | 2,181 | +0.97% | 182,000 | 178億6239万 | +5.11% | 39.84 | 7.91 |
| 04/19 | 2,193 | 2,205 | 2,083 | 2,160 | -0.69% | 166,900 | 176億9040万 | +4.45% | 39.46 | 7.83 |
| 04/18 | 2,150 | 2,239 | 2,123 | 2,175 | +1.02% | 140,000 | 178億1325万 | +5.58% | 39.73 | 7.89 |
| 04/17 | 2,208 | 2,240 | 2,153 | 2,153 | -4.06% | 198,200 | 176億3307万 | +4.82% | 39.33 | 7.81 |
| 04/16 | 2,330 | 2,353 | 2,221 | 2,244 | -6.62% | 300,300 | 183億7836万 | +9.52% | 40.99 | 8.14 |
| 04/15 | 2,400 | 2,451 | 2,316 | 2,403 | -0.54% | 299,300 | 196億8057万 | +17.79% | 43.9 | 8.71 |
| 04/12 | 2,425 | 2,566 | 2,377 | 2,416 | -0.41% | 1,093,900 | 197億8704万 | +19.25% | 44.13 | 8.76 |
| 04/11 | 2,308 | 2,588 | 2,268 | 2,426 | +12.42% | 2,397,700 | 198億6894万 | +20.4% | 44.32 | 8.8 |
| 04/10 | 2,150 | 2,184 | 2,127 | 2,158 | -0.14% | 96,800 | 176億7402万 | +7.58% | 39.42 | 7.83 |
| 04/09 | 2,032 | 2,185 | 2,023 | 2,161 | +6.98% | 229,900 | 176億9859万 | +7.73% | 39.48 | 7.84 |
| 04/08 | 1,974 | 2,020 | 1,966 | 2,020 | +3.22% | 79,500 | 165億4380万 | +0.75% | 36.9 | 7.33 |
| 04/05 | 1,871 | 1,974 | 1,858 | 1,957 | +3% | 60,200 | 160億2783万 | -2.44% | 35.75 | 7.1 |
| 04/04 | 1,895 | 1,924 | 1,870 | 1,900 | +1.23% | 35,100 | 155億6100万 | -5.38% | 34.71 | 6.89 |
| 04/03 | 1,864 | 1,902 | 1,847 | 1,877 | +0.16% | 71,100 | 153億7263万 | -6.89% | 34.29 | 6.81 |
| 04/02 | 1,936 | 1,949 | 1,852 | 1,874 | -3% | 101,200 | 153億4806万 | -7.23% | 34.23 | 6.8 |
| 04/01 | 1,975 | 1,979 | 1,921 | 1,932 | -2.47% | 52,700 | 158億2308万 | -4.31% | 35.29 | 7.01 |
| 03/29 | 1,972 | 2,052 | 1,950 | 1,981 | +1.12% | 85,000 | 162億2439万 | -1.69% | 36.27 | 7.18 |
| 03/28 | 1,947 | 2,012 | 1,903 | 1,959 | +2.3% | 114,000 | 160億4421万 | -2.34% | 35.87 | 7.1 |
| 03/27 | 1,950 | 1,977 | 1,915 | 1,915 | -1.34% | 49,900 | 156億8385万 | -4.3% | 35.06 | 6.94 |
| 03/26 | 1,901 | 1,958 | 1,899 | 1,941 | +1.94% | 60,400 | 158億9679万 | -2.9% | 35.54 | 7.04 |
| 03/25 | 1,938 | 1,980 | 1,896 | 1,904 | -1.09% | 90,800 | 155億9376万 | -4.61% | 34.86 | 6.9 |
| 03/22 | 2,006 | 2,019 | 1,919 | 1,925 | -4.32% | 149,800 | 157億6575万 | -3.22% | 35.25 | 6.98 |
| 03/21 | 2,094 | 2,095 | 2,006 | 2,012 | -3.96% | 135,500 | 164億7828万 | +1.56% | 36.84 | 7.3 |
| 03/19 | 2,091 | 2,095 | 2,045 | 2,095 | -0.24% | 61,900 | 171億5805万 | +6.94% | 38.36 | 7.6 |
| 03/18 | 2,034 | 2,108 | 2,008 | 2,100 | +4.58% | 125,500 | 171億9900万 | +8.7% | 38.45 | 7.62 |
| 03/15 | 1,970 | 2,022 | 1,945 | 2,008 | +1.88% | 112,400 | 164億4552万 | +5.41% | 36.77 | 7.28 |
| 03/14 | 2,008 | 2,024 | 1,905 | 1,971 | -1.84% | 181,400 | 161億4249万 | +4.67% | 36.09 | 7.15 |
| 03/13 | 2,056 | 2,100 | 1,990 | 2,008 | -1.95% | 166,700 | 164億4552万 | +7.78% | 36.77 | 7.28 |
| 03/12 | 2,020 | 2,111 | 1,990 | 2,048 | +1.94% | 133,000 | 167億7312万 | +11.12% | 37.5 | 7.43 |
| 03/11 | 1,970 | 2,074 | 1,966 | 2,009 | -1.9% | 234,200 | 164億5371万 | +10.38% | 36.78 | 7.29 |
| 03/08 | 2,100 | 2,160 | 2,039 | 2,048 | -4.07% | 161,100 | 167億7312万 | +13.97% | 37.5 | 7.43 |
| 03/07 | 2,255 | 2,268 | 2,098 | 2,135 | -3.44% | 333,400 | 174億8565万 | +20.35% | 39.09 | 7.74 |
| 03/06 | 2,099 | 2,260 | 2,074 | 2,211 | +2.89% | 209,200 | 181億809万 | +26.49% | 40.48 | 8.02 |
| 03/05 | 2,135 | 2,153 | 2,061 | 2,149 | -0.05% | 191,100 | 176億31万 | +25.09% | 39.35 | 7.79 |
| 03/04 | 2,080 | 2,223 | 2,050 | 2,150 | +5.29% | 278,600 | 176億850万 | +27.07% | 39.37 | 7.8 |
| 03/01 | 1,984 | 2,047 | 1,980 | 2,042 | +2.1% | 119,300 | 167億2398万 | +22.57% | 37.39 | 7.4 |
| 02/29 | 2,015 | 2,062 | 1,989 | 2,000 | -4.76% | 161,000 | 163億8000万 | +21.43% | 36.62 | 7.25 |
| 02/28 | 2,043 | 2,146 | 2,029 | 2,100 | +6.01% | 339,000 | 171億9900万 | +28.91% | 38.45 | 7.62 |
| 02/27 | 1,911 | 1,996 | 1,910 | 1,981 | +6.62% | 238,200 | 162億2439万 | +23.27% | 36.27 | 7.18 |
| 02/26 | 1,815 | 1,868 | 1,792 | 1,858 | +2.37% | 83,600 | 152億1702万 | +17.15% | 34.02 | 6.74 |
| 02/22 | 1,827 | 1,840 | 1,780 | 1,815 | +2.43% | 74,600 | 148億6485万 | +15.46% | 33.23 | 6.58 |
| 02/21 | 1,780 | 1,824 | 1,757 | 1,772 | -2.42% | 95,900 | 145億1268万 | +13.81% | 32.44 | 6.43 |
| 02/20 | 1,876 | 1,877 | 1,800 | 1,816 | -3.66% | 83,000 | 148億7304万 | +17.85% | 33.25 | 6.59 |
| 02/19 | 1,874 | 1,897 | 1,818 | 1,885 | +1.62% | 152,600 | 154億3815万 | +23.69% | 34.51 | 6.84 |
| 02/16 | 1,698 | 1,857 | 1,651 | 1,855 | +7.23% | 218,300 | 151億9245万 | +23.5% | 33.96 | 6.73 |
| 02/15 | 1,789 | 1,794 | 1,673 | 1,730 | -0.52% | 403,300 | 141億6870万 | +16.81% | 31.68 | 6.27 |
| 02/14 | 1,659 | 1,739 | 1,633 | 1,739 | +20.85% | 319,900 | 142億4241万 | +18.62% | 31.84 | 6.31 |
| 02/13 | 1,430 | 1,460 | 1,415 | 1,439 | +0.91% | 88,700 | 117億8541万 | -0.76% | 26.35 | 5.22 |
| 02/09 | 1,434 | 1,467 | 1,426 | 1,426 | -1.04% | 30,700 | 116億7894万 | -1.31% | 26.11 | 5.17 |
| 02/08 | 1,451 | 1,466 | 1,418 | 1,441 | +0.14% | 41,400 | 118億179万 | -0.07% | 26.38 | 5.23 |
| 02/07 | 1,472 | 1,482 | 1,428 | 1,439 | -2.9% | 54,000 | 117億8541万 | +0.14% | 26.35 | 5.22 |
| 02/06 | 1,511 | 1,511 | 1,480 | 1,482 | -1.92% | 41,900 | 121億3758万 | +3.49% | 27.13 | 5.37 |
| 02/05 | 1,490 | 1,519 | 1,450 | 1,511 | +2.51% | 50,500 | 123億7509万 | +6.33% | 27.67 | 5.48 |
| 02/02 | 1,435 | 1,488 | 1,435 | 1,474 | +2.72% | 46,300 | 120億7206万 | +4.46% | 26.99 | 5.35 |
| 02/01 | 1,427 | 1,455 | 1,424 | 1,435 | -1.51% | 39,500 | 117億5265万 | +2.43% | 26.27 | 5.2 |
| 01/31 | 1,477 | 1,506 | 1,414 | 1,457 | -2.35% | 77,800 | 119億3283万 | +4.59% | 26.68 | 5.28 |
| 01/30 | 1,451 | 1,500 | 1,451 | 1,492 | +2.4% | 62,600 | 122億1948万 | +7.65% | 27.32 | 5.41 |
| 01/29 | 1,486 | 1,490 | 1,451 | 1,457 | -2.74% | 53,700 | 119億3283万 | +5.73% | 26.68 | 5.28 |
| 01/26 | 1,503 | 1,535 | 1,488 | 1,498 | -0.99% | 58,900 | 122億6862万 | +9.26% | 27.43 | 5.43 |
| 01/25 | 1,550 | 1,572 | 1,490 | 1,513 | -2.95% | 106,900 | 123億9147万 | +11.25% | 27.7 | 5.49 |
| 01/24 | 1,522 | 1,582 | 1,522 | 1,559 | +1.23% | 76,000 | 127億6821万 | +15.74% | 28.54 | 5.65 |
| 01/23 | 1,565 | 1,575 | 1,531 | 1,540 | -0.71% | 90,800 | 126億1260万 | +15.53% | 28.2 | 5.58 |
| 01/22 | 1,490 | 1,552 | 1,463 | 1,551 | +5.65% | 127,000 | 127億269万 | +17.59% | 28.4 | 5.62 |
| 01/19 | 1,480 | 1,494 | 1,426 | 1,468 | -1.74% | 179,700 | 120億2292万 | +12.49% | 26.88 | 5.32 |
| 01/18 | 1,454 | 1,509 | 1,437 | 1,494 | +3.75% | 197,000 | 122億3586万 | +15.28% | 27.35 | 5.42 |
| 01/17 | 1,383 | 1,464 | 1,365 | 1,440 | +4.35% | 217,500 | 117億9360万 | +11.98% | 26.37 | 5.22 |
| 01/16 | 1,417 | 1,457 | 1,372 | 1,380 | -0.5% | 122,400 | 113億220万 | +7.98% | 25.27 | 5 |
| 01/15 | 1,360 | 1,398 | 1,348 | 1,387 | +2.89% | 63,400 | 113億5953万 | +8.7% | 25.4 | 5.03 |
| 01/12 | 1,324 | 1,350 | 1,298 | 1,348 | +1.2% | 40,900 | 110億4012万 | +5.97% | 24.68 | 4.89 |
| 01/11 | 1,340 | 1,345 | 1,319 | 1,332 | -0.37% | 34,300 | 109億908万 | +4.72% | 24.39 | 4.83 |
| 01/10 | 1,359 | 1,360 | 1,332 | 1,337 | -1.33% | 27,500 | 109億5003万 | +5.03% | 24.48 | 4.85 |
| 01/09 | 1,303 | 1,365 | 1,303 | 1,355 | +3.99% | 73,200 | 110億9745万 | +6.53% | 24.81 | 4.91 |
| 01/05 | 1,355 | 1,355 | 1,296 | 1,303 | -4.05% | 72,700 | 106億7157万 | +2.44% | 23.86 | 4.73 |
| 01/04 | 1,264 | 1,360 | 1,263 | 1,358 | +4.22% | 75,500 | 111億2202万 | +6.85% | 24.86 | 4.92 |
| 2023 | ||||||||||
| 12/29 | 1,314 | 1,327 | 1,291 | 1,303 | -0.99% | 44,600 | 106億7157万 | +2.68% | 23.86 | 5.36 |
| 12/28 | 1,211 | 1,316 | 1,207 | 1,316 | +7.34% | 100,300 | 107億7804万 | +3.62% | 24.1 | 5.41 |
| 12/27 | 1,230 | 1,253 | 1,201 | 1,226 | -1.21% | 62,200 | 100億4094万 | -3.54% | 22.45 | 5.04 |
| 12/26 | 1,216 | 1,271 | 1,216 | 1,241 | +1.47% | 44,200 | 101億6379万 | -2.9% | 22.72 | 5.1 |
| 12/25 | 1,236 | 1,258 | 1,221 | 1,223 | -1.45% | 47,800 | 100億1637万 | -4.68% | 22.39 | 5.03 |
| 12/22 | 1,269 | 1,279 | 1,241 | 1,241 | -2.97% | 39,800 | 101億6379万 | -3.65% | 22.72 | 5.1 |
| 12/21 | 1,264 | 1,283 | 1,261 | 1,279 | -1.08% | 54,000 | 104億7501万 | -0.93% | 23.42 | 5.26 |
| 12/20 | 1,305 | 1,342 | 1,277 | 1,293 | -0.39% | 100,100 | 105億8967万 | -0.08% | 23.67 | 5.32 |
| 12/19 | 1,208 | 1,298 | 1,202 | 1,298 | +7.54% | 74,500 | 106億3062万 | +0.46% | 23.77 | 5.34 |
| 12/18 | 1,206 | 1,218 | 1,182 | 1,207 | +0.08% | 38,500 | 98億8533万 | -5.78% | 22.1 | 4.96 |
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 | |
| 2015年 3月期 | 6,990 1/5 | 998 3,990 10/1 | 19,268,000 4,817,000 11/11 | 529億5344万 | 73億5756万 | +74.81% 1/5 | -18.21% 2/17 |
| 2016年 3月期 | 18,500 7/23 | 3,410 2/29 | 4,795,700 6/17 | 1415億9160万 | 266億5528万 | +86.75% 7/23 | -41.71% 2/29 |
| 2017年 3月期 | 5,580 3/13 2/21 | 2,972 11/9 | 1,777,700 6/2 | 453億1183万 | 240億8389万 | +29.16% 12/16 | -17.85% 6/24 |
| 2018年 3月期 | 5,460 5/16 | 3,315 2/14 | 670,300 5/16 | 443億3738万 | 271億2996万 | +12.6% 5/15 | -17.75% 2/14 |
| 2019年 3月期 | 4,420 11/29 | 2,036 8/16 | 657,700 11/29 | 361億7328万 | 166億6262万 | +26.71% 9/19 | -27.38% 12/25 |
| 2020年 3月期 | 5,320 6/12 | 1,405 3/13 | 628,100 5/16 | 435億7080万 | 115億695万 | +25.7% 6/11 | -33.34% 3/13 |
| 2021年 3月期 | 3,225 10/21 | 1,727 4/6 | 725,600 6/19 | 264億1275万 | 141億4413万 | +14.78% 5/13 | -14.69% 11/17 |
| 2022年 3月期 | 2,298 4/2 | 930 2/18 | 2,597,800 3/1 | 188億2062万 | 76億1670万 | +35.89% 3/1 | -15.77% 1/27 |
| 2023年 3月期 | 1,336 9/7 | 887 5/17 | 758,200 9/7 | 109億4184万 | 72億6453万 | +24.72% 4/14 | -14.88% 12/28 |
| 2024年 3月期 | 2,268 3/7 | 937 4/7 | 1,826,400 6/14 | 185億7492万 | 76億7403万 | +48.39% 6/19 | -15.58% 8/16 |
| 最新 | 1,813 2024/5/17 | 89,200 | 148億4847万 | -13.42% 2,094 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 59%（1.59倍）
- 2016/12/30 vs 2015/12/30
- -58%（0.42倍）
- 2017/12/29 vs 2016/12/30
- -1%（0.99倍）
- 2018/12/28 vs 2017/12/29
- -31%（0.69倍）
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -44%（0.56倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- 31%（1.31倍）
- 2024/05/17 vs 2023/12/29
- 39%（1.39倍）
- 過去安値
887円（2022/05/17） - 104%（2.04倍）
1,813円（5/17）