株価チャート
株価
5/17
- 前日 (5/16)
- 791
- 始値
- 791
- 高値
- 807
- 安値
- 776
- 終値 -1.77%
- 777
- 出来高 -65.04%
- 167,300
乖離率
- 株価（5日）
移動平均値 - -8.91%
853 - 株価（25日）
移動平均値 - -13.18%
895 - 出来高（5日）
移動平均値 - -27.05%
229,320
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 | 791 | 807 | 776 | 777 | -1.77% | 167,300 | 428億6183万 | -13.18% | 36.54 | 5.9 |
| 05/16 | 850 | 853 | 790 | 791 | -9.39% | 478,500 | 436億3411万 | -12.31% | 37.2 | 6.01 |
| 05/15 | 929 | 930 | 872 | 873 | -5.21% | 285,600 | 481億5750万 | -3.96% | 41.05 | 6.63 |
| 05/14 | 919 | 926 | 910 | 921 | +1.88% | 125,400 | 508億533万 | +0.99% | 43.31 | 7 |
| 05/13 | 904 | 906 | 891 | 904 | -0.22% | 89,800 | 498億6756万 | -1.09% | 42.51 | 6.87 |
| 05/10 | 920 | 920 | 899 | 906 | +0.11% | 63,900 | 499億7788万 | -1.2% | 42.61 | 6.88 |
| 05/09 | 920 | 920 | 899 | 905 | -1.2% | 74,200 | 499億2272万 | -1.74% | 42.56 | 6.87 |
| 05/08 | 902 | 935 | 901 | 916 | +0.55% | 165,400 | 505億2952万 | -1.08% | 43.08 | 6.96 |
| 05/07 | 904 | 921 | 901 | 911 | +2.24% | 142,300 | 502億5370万 | -2.15% | 42.84 | 6.92 |
| 05/02 | 883 | 893 | 879 | 891 | +0.45% | 38,500 | 491億5043万 | -4.81% | 41.9 | 6.77 |
| 05/01 | 891 | 891 | 882 | 887 | -1.11% | 85,100 | 489億2978万 | -5.84% | 41.71 | 6.74 |
| 04/30 | 905 | 905 | 892 | 897 | -0.11% | 57,400 | 494億8141万 | -5.48% | 42.18 | 6.81 |
| 04/26 | 885 | 898 | 877 | 898 | +1.01% | 60,000 | 495億3658万 | -5.87% | 42.23 | 6.82 |
| 04/25 | 896 | 902 | 889 | 889 | -1.22% | 49,000 | 490億4011万 | -7.4% | 41.81 | 6.75 |
| 04/24 | 909 | 913 | 900 | 900 | +0.45% | 56,400 | 496億4690万 | -6.83% | 42.32 | 6.84 |
| 04/23 | 900 | 910 | 888 | 896 | +0.9% | 42,100 | 494億2625万 | -7.91% | 42.14 | 6.81 |
| 04/22 | 894 | 894 | 878 | 888 | +1.02% | 62,300 | 489億8495万 | -9.39% | 41.76 | 6.74 |
| 04/19 | 895 | 898 | 868 | 879 | -3.09% | 121,600 | 484億8848万 | -10.94% | 41.34 | 6.68 |
| 04/18 | 893 | 916 | 892 | 907 | +1.11% | 105,800 | 500億3305万 | -8.94% | 42.65 | 6.89 |
| 04/17 | 901 | 912 | 887 | 897 | -0.33% | 84,200 | 494億8141万 | -10.66% | 42.18 | 6.81 |
| 04/16 | 906 | 915 | 897 | 900 | -2.17% | 134,800 | 496億4690万 | -11.24% | 42.32 | 6.84 |
| 04/15 | 920 | 931 | 916 | 920 | -1.6% | 80,400 | 507億5017万 | -10.16% | 43.26 | 6.99 |
| 04/12 | 955 | 990 | 931 | 935 | +0.32% | 149,300 | 515億7762万 | -9.49% | 43.97 | 7.1 |
| 04/11 | 938 | 940 | 930 | 932 | -1.89% | 79,300 | 514億1213万 | -10.64% | 43.83 | 7.08 |
| 04/10 | 957 | 970 | 950 | 950 | -0.73% | 61,500 | 524億507万 | -9.87% | 44.68 | 7.22 |
| 04/09 | 960 | 964 | 950 | 957 | -0.21% | 63,100 | 527億9121万 | -9.97% | 45 | 7.27 |
| 04/08 | 968 | 970 | 947 | 959 | +0.1% | 75,900 | 529億153万 | -10.46% | 45.1 | 7.28 |
| 04/05 | 960 | 969 | 946 | 958 | -1.74% | 99,700 | 528億4637万 | -11.21% | 45.05 | 7.28 |
| 04/04 | 996 | 1,003 | 969 | 975 | -0.61% | 169,100 | 537億8415万 | -10.3% | 45.85 | 7.41 |
| 04/03 | 993 | 1,001 | 981 | 981 | -2% | 114,500 | 541億1513万 | -10.41% | 46.13 | 7.45 |
| 04/02 | 1,029 | 1,030 | 998 | 1,001 | -3.19% | 126,300 | 552億1839万 | -9.17% | 47.07 | 7.6 |
| 04/01 | 1,060 | 1,060 | 1,029 | 1,034 | -0.19% | 74,500 | 570億3878万 | -6.76% | 48.63 | 7.85 |
| 03/29 | 1,031 | 1,040 | 1,021 | 1,036 | +0.48% | 77,800 | 571億4910万 | -6.67% | 48.72 | 7.87 |
| 03/28 | 1,036 | 1,054 | 1,029 | 1,031 | -1.43% | 107,600 | 568億7329万 | -7.12% | 48.48 | 7.83 |
| 03/27 | 1,067 | 1,069 | 1,043 | 1,046 | -1.97% | 126,600 | 577億74万 | -5.94% | 49.19 | 7.95 |
| 03/26 | 1,019 | 1,076 | 1,018 | 1,067 | +4.71% | 189,900 | 588億5916万 | -4.22% | 50.18 | 8.1 |
| 03/25 | 1,030 | 1,034 | 1,015 | 1,019 | -1.74% | 182,300 | 562億1133万 | -8.53% | 47.92 | 7.74 |
| 03/22 | 1,059 | 1,073 | 1,033 | 1,037 | -1.33% | 195,800 | 572億427万 | -6.91% | 48.77 | 7.88 |
| 03/21 | 1,075 | 1,085 | 1,049 | 1,051 | -0.85% | 194,100 | 579億7655万 | -5.23% | 49.42 | 7.98 |
| 03/19 | 1,074 | 1,074 | 1,049 | 1,060 | -2.57% | 179,500 | 584億7302万 | -3.9% | 49.85 | 8.05 |
| 03/18 | 1,065 | 1,100 | 1,065 | 1,088 | +2.45% | 179,400 | 600億1759万 | -0.82% | 51.16 | 8.26 |
| 03/15 | 1,070 | 1,083 | 1,055 | 1,062 | -2.21% | 262,600 | 585億8335万 | -2.57% | 49.94 | 8.07 |
| 03/14 | 1,120 | 1,122 | 1,078 | 1,086 | -3.12% | 196,000 | 599億726万 | +0.18% | 51.07 | 8.25 |
| 03/13 | 1,160 | 1,162 | 1,109 | 1,121 | -2.18% | 151,000 | 618億3798万 | +4.09% | 52.72 | 8.51 |
| 03/12 | 1,116 | 1,155 | 1,087 | 1,146 | +0.88% | 246,800 | 632億1706万 | +7.1% | 53.89 | 8.7 |
| 03/11 | 1,137 | 1,150 | 1,121 | 1,136 | -2.07% | 208,400 | 626億6543万 | +6.97% | 53.42 | 8.63 |
| 03/08 | 1,159 | 1,183 | 1,155 | 1,160 | -1.02% | 180,300 | 639億8934万 | +10.06% | 54.55 | 8.81 |
| 03/07 | 1,228 | 1,228 | 1,163 | 1,172 | -2.74% | 255,200 | 646億5130万 | +12.05% | 55.11 | 8.9 |
| 03/06 | 1,183 | 1,238 | 1,165 | 1,205 | +1.86% | 305,700 | 664億7169万 | +16.2% | 56.67 | 9.15 |
| 03/05 | 1,175 | 1,184 | 1,139 | 1,183 | +0.85% | 167,500 | 652億5810万 | +15.19% | 55.63 | 8.99 |
| 03/04 | 1,158 | 1,203 | 1,154 | 1,173 | +1.65% | 283,700 | 647億647万 | +15.23% | 55.16 | 8.91 |
| 03/01 | 1,177 | 1,187 | 1,139 | 1,154 | +0.09% | 164,300 | 636億5836万 | +14.37% | 54.27 | 8.77 |
| 02/29 | 1,150 | 1,160 | 1,133 | 1,153 | -0.95% | 140,500 | 636億320万 | +15.3% | 54.22 | 8.76 |
| 02/28 | 1,156 | 1,174 | 1,148 | 1,164 | +0.52% | 147,600 | 642億1000万 | +17.34% | 54.74 | 8.84 |
| 02/27 | 1,165 | 1,174 | 1,141 | 1,158 | -1.36% | 253,000 | 638億7902万 | +17.68% | 54.46 | 8.8 |
| 02/26 | 1,080 | 1,180 | 1,075 | 1,174 | +10.86% | 446,500 | 647億6163万 | +20.41% | 55.21 | 8.92 |
| 02/22 | 1,078 | 1,087 | 1,053 | 1,059 | +0.86% | 157,500 | 584億1786万 | +9.74% | 49.8 | 8.04 |
| 02/21 | 1,070 | 1,074 | 1,038 | 1,050 | -2.6% | 187,400 | 579億839万 | +9.49% | 49.37 | 7.97 |
| 02/20 | 1,100 | 1,125 | 1,078 | 1,078 | -1.37% | 222,000 | 594億5261万 | +13% | 50.68 | 8.19 |
| 02/19 | 1,048 | 1,098 | 1,045 | 1,093 | +1.96% | 275,000 | 602億7987万 | +15.3% | 51.39 | 8.3 |
| 02/16 | 1,052 | 1,094 | 1,043 | 1,072 | +6.14% | 478,200 | 591億2170万 | +13.8% | 50.4 | 8.14 |
| 02/15 | 920 | 1,012 | 920 | 1,010 | +11.23% | 735,300 | 557億235万 | +7.79% | 47.49 | 7.67 |
| 02/14 | 908 | 912 | 894 | 908 | -1.3% | 156,100 | 500億7696万 | -2.89% | 42.69 | 6.9 |
| 02/13 | 909 | 923 | 906 | 920 | +2.11% | 147,600 | 507億3878万 | -1.71% | 43.25 | 6.99 |
| 02/09 | 900 | 917 | 898 | 901 | -0.11% | 95,900 | 496億9091万 | -3.43% | 42.36 | 6.84 |
| 02/08 | 915 | 916 | 893 | 902 | -1.42% | 151,800 | 497億4606万 | -3.01% | 42.41 | 6.85 |
| 02/07 | 926 | 932 | 907 | 915 | -1.29% | 179,200 | 504億6302万 | -1.29% | 43.02 | 6.95 |
| 02/06 | 935 | 935 | 925 | 927 | -1.17% | 74,700 | 511億2483万 | +0.43% | 43.58 | 7.04 |
| 02/05 | 945 | 958 | 933 | 938 | -0.11% | 98,400 | 517億3149万 | +2.18% | 44.1 | 7.12 |
| 02/02 | 940 | 952 | 934 | 939 | -1.37% | 111,300 | 517億8664万 | +3.19% | 44.15 | 7.13 |
| 02/01 | 945 | 956 | 927 | 952 | -0.1% | 113,700 | 525億360万 | +5.43% | 44.76 | 7.23 |
| 01/31 | 944 | 953 | 926 | 953 | 0% | 156,000 | 525億5875万 | +6.36% | 44.81 | 7.24 |
| 01/30 | 957 | 967 | 942 | 953 | +0.63% | 132,400 | 525億5875万 | +7.2% | 44.81 | 7.24 |
| 01/29 | 960 | 970 | 947 | 947 | +0.21% | 114,500 | 522億2785万 | +7.25% | 44.52 | 7.19 |
| 01/26 | 960 | 969 | 945 | 945 | -1.87% | 135,700 | 521億1755万 | +7.75% | 44.43 | 7.18 |
| 01/25 | 960 | 979 | 942 | 963 | +2.99% | 233,600 | 531億1026万 | +10.56% | 45.28 | 7.31 |
| 01/24 | 937 | 956 | 932 | 935 | +0.11% | 130,100 | 515億6604万 | +8.22% | 43.96 | 7.1 |
| 01/23 | 969 | 973 | 933 | 934 | -5.08% | 284,700 | 515億1089万 | +8.73% | 43.91 | 7.09 |
| 01/22 | 943 | 992 | 936 | 984 | +5.47% | 313,300 | 542億6843万 | +15.22% | 46.26 | 7.47 |
| 01/19 | 918 | 938 | 913 | 933 | +2.64% | 160,300 | 514億5574万 | +10.15% | 43.87 | 7.09 |
| 01/18 | 908 | 919 | 900 | 909 | -0.76% | 122,700 | 501億3212万 | +7.83% | 42.74 | 6.9 |
| 01/17 | 924 | 928 | 915 | 916 | -0.76% | 121,700 | 505億1817万 | +9.05% | 43.07 | 6.96 |
| 01/16 | 932 | 948 | 923 | 923 | -0.86% | 136,200 | 509億423万 | +10.41% | 43.4 | 7.01 |
| 01/15 | 929 | 932 | 909 | 931 | -0.75% | 225,800 | 513億4543万 | +11.63% | 43.77 | 7.07 |
| 01/12 | 941 | 956 | 923 | 938 | -0.32% | 186,500 | 517億3149万 | +13.01% | 44.1 | 7.12 |
| 01/11 | 990 | 994 | 941 | 941 | -3.98% | 473,200 | 518億9694万 | +13.78% | 44.24 | 7.15 |
| 01/10 | 959 | 987 | 937 | 980 | +5.15% | 658,500 | 540億4783万 | +19.08% | 46.08 | 7.44 |
| 01/09 | 894 | 935 | 894 | 932 | +11.75% | 893,800 | 514億59万 | +13.94% | 43.82 | 7.08 |
| 01/05 | 835 | 836 | 820 | 834 | +0.24% | 111,300 | 459億9580万 | +2.33% | 39.21 | 6.33 |
| 01/04 | 827 | 835 | 807 | 832 | +0.73% | 76,900 | 458億8550万 | +1.96% | 39.12 | 6.32 |
| 2023 | ||||||||||
| 12/29 | 820 | 833 | 817 | 826 | +0.85% | 112,300 | 455億5460万 | +1.23% | 38.84 | 6.71 |
| 12/28 | 782 | 820 | 776 | 819 | +4.2% | 114,700 | 451億6854万 | +0.12% | 38.51 | 6.66 |
| 12/27 | 743 | 786 | 742 | 786 | +4.66% | 300,900 | 433億4856万 | -4.15% | 36.95 | 6.39 |
| 12/26 | 762 | 770 | 750 | 751 | -1.31% | 180,900 | 414億1828万 | -8.86% | 35.31 | 6.1 |
| 12/25 | 779 | 780 | 759 | 761 | -1.81% | 195,200 | 419億6979万 | -8.09% | 35.78 | 6.19 |
| 12/22 | 787 | 796 | 775 | 775 | -1.52% | 103,000 | 427億4190万 | -6.74% | 36.44 | 6.3 |
| 12/21 | 771 | 793 | 765 | 787 | +0.38% | 171,900 | 434億371万 | -5.52% | 37 | 6.4 |
| 12/20 | 805 | 813 | 783 | 784 | -2.73% | 201,700 | 432億3826万 | -6.11% | 36.86 | 6.37 |
| 12/19 | 789 | 806 | 788 | 806 | +1.77% | 97,900 | 444億5158万 | -3.82% | 37.89 | 6.55 |
| 12/18 | 795 | 796 | 780 | 792 | -1% | 84,900 | 436億7947万 | -5.71% | 37.24 | 6.44 |
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 | 1,084 34,700 11/11 | 410 13,120 10/23 | 52,809,600 1,650,300 10/29 | 561億6195万 | 212億3472万 | +26.9% 1/19 | -22.09% 12/9 |
| 2016年 3月期 | 790 6,320 9/7 | 390 3,120 8/25 | 6,615,200 826,900 9/7 | 417億8531万 | 206億2819万 | +22.14% 9/4 | -28.12% 8/25 |
| 2017年 3月期 | 783 6,260 10/26 | 501 4,005 8/8 | 2,386,400 298,300 2/15 | 414億7392万 | 264億7945万 | +16.32% 10/5 | -13.12% 12/5 |
| 2018年 3月期 | 886 3,545 6/8 | 525 2,100 2/6 | 730,400 182,600 2/6 | 472億4716万 | 280億2327万 | +13.58% 5/29 | -15.17% 2/6 |
| 2019年 3月期 | 1,348 5,390 3/22 | 592 2,366 5/16 | 2,818,400 704,600 9/11 | 742億6091万 | 325億8956万 | +36.76% 9/11 | -21.71% 10/29 |
| 2020年 3月期 | 2,418 4,835 2/10 | 1,000 2,000 5/23 | 2,989,200 1,494,600 6/4 | 1332億3844万 | 551億1014万 | +43.65% 6/10 | -30.05% 3/13 |
| 2021年 3月期 | 3,840 8/14 | 1,881 4/3 | 2,145,700 5/19 | 2116億8230万 | 1036億7199万 | +22.73% 5/18 | -13.35% 9/7 |
| 2022年 3月期 | 3,095 4/2 | 797 3/15 | 821,500 5/17 | 1706億2205万 | 439億4619万 | +17.78% 4/5 | -21.41% 1/27 |
| 2023年 3月期 | 1,279 11/25 | 677 6/22 | 868,000 5/31 | 705億2876万 | 373億3047万 | +29.63% 11/16 | -19.25% 5/17 |
| 2024年 3月期 | 1,238 3/6 | 742 12/27 | 893,800 1/9 | 682億9208万 | 409億2192万 | +20.36% 2/26 | -11.25% 4/16 |
| 最新 | 777 2024/5/17 | 167,300 | 428億6183万 | -13.18% 895 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -27%（0.73倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 77%（1.77倍）
- 2019/12/30 vs 2018/12/28
- 42%（1.42倍）
- 2020/12/30 vs 2019/12/30
- 64%（1.64倍）
- 2021/12/30 vs 2020/12/30
- -53%（0.47倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/05/17 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
390円（2015/08/25） - 99%（1.99倍）
777円（5/17）