株価チャート
株価
5/17
- 前日 (5/16)
- 1,561
- 始値
- 1,567
- 高値
- 1,579
- 安値
- 1,360
- 終値 -2.95%
- 1,515
- 出来高 -19.86%
- 726,500
乖離率
- 株価(5日)
移動平均値 - -7.51%
1,638 - 株価(25日)
移動平均値 - -22.63%
1,958 - 出来高(5日)
移動平均値 - +1.27%
717,400
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 | 1,567 | 1,579 | 1,360 | 1,515 | -2.95% | 726,500 | 260億3989万 | -22.63% | 1526.15 | 13.55 |
05/16 | 1,753 | 1,829 | 1,516 | 1,561 | -9.82% | 906,500 | 268億3054万 | -19.66% | 1572.49 | 13.97 |
05/15 | 1,667 | 1,863 | 1,630 | 1,731 | +1.52% | 900,200 | 297億5251万 | -9.84% | 1743.74 | 15.49 |
05/14 | 1,640 | 1,748 | 1,639 | 1,705 | +1.55% | 434,600 | 293億562万 | -9.55% | 1717.55 | 15.25 |
05/13 | 1,633 | 1,770 | 1,610 | 1,679 | +0.36% | 619,200 | 288億5873万 | -9.15% | 1691.36 | 15.02 |
05/10 | 1,795 | 1,800 | 1,654 | 1,673 | -7.52% | 837,700 | 287億5560万 | -7.57% | 1685.31 | 14.97 |
05/09 | 1,933 | 2,030 | 1,770 | 1,809 | -9.14% | 1,383,100 | 310億9318万 | +2.09% | 1822.32 | 16.18 |
05/08 | 2,310 | 2,409 | 1,951 | 1,991 | -14.18% | 2,034,900 | 342億2140万 | +15.29% | 2005.65 | 17.81 |
05/07 | 2,550 | 2,580 | 2,246 | 2,320 | -0.04% | 2,404,500 | 398億7627万 | +38.34% | 2337.08 | 20.76 |
05/02 | 2,720 | 2,871 | 2,321 | 2,321 | -4.09% | 5,985,500 | 398億9346万 | +43.89% | 2338.08 | 20.76 |
05/01 | 2,322 | 2,722 | 2,300 | 2,420 | +8.91% | 6,270,800 | 415億9508万 | +56.13% | 2437.81 | 21.65 |
04/30 | 1,850 | 2,222 | 1,850 | 2,222 | +21.95% | 2,577,700 | 381億9184万 | +49.83% | 2238.36 | 19.88 |
04/26 | 1,599 | 1,947 | 1,567 | 1,822 | +15.39% | 2,909,700 | 313億1662万 | +27.95% | 1835.41 | 16.3 |
04/25 | 1,721 | 1,730 | 1,550 | 1,579 | -8.73% | 561,500 | 271億3993万 | +14.34% | 1590.62 | 14.13 |
04/24 | 1,603 | 1,770 | 1,580 | 1,730 | +5.3% | 1,480,600 | 297億3532万 | +28.34% | 1742.73 | 15.48 |
04/23 | 1,800 | 1,919 | 1,507 | 1,643 | -2.49% | 1,689,600 | 282億3996万 | +25.32% | 1655.09 | 14.7 |
04/22 | 1,917 | 2,284 | 1,685 | 1,685 | -18.08% | 2,877,900 | 289億6186万 | +31.85% | 1697.4 | 15.07 |
04/19 | 1,820 | 2,330 | 1,730 | 2,057 | +6.03% | 5,175,500 | 353億5582万 | +65.35% | 2072.14 | 18.4 |
04/18 | 1,940 | 1,940 | 1,940 | 1,940 | -20.49% | 31,600 | 333億4481万 | +62.34% | 1954.28 | 17.36 |
04/17 | 3,120 | 3,120 | 2,440 | 2,440 | -22.29% | 222,600 | 419億3884万 | +111.81% | 2457.96 | 21.83 |
04/16 | 3,140 | 3,140 | 3,140 | 3,140 | +18.94% | 441,300 | 539億7048万 | +187.81% | 3163.11 | 28.09 |
04/15 | 2,640 | 2,640 | 2,640 | 2,640 | +23.36% | 352,100 | 453億7645万 | +164.53% | 2659.43 | 23.62 |
04/12 | 2,140 | 2,140 | 2,140 | 2,140 | +22.99% | 107,800 | 367億8242万 | +131.1% | 2155.75 | 19.15 |
04/11 | 1,740 | 1,740 | 1,740 | 1,740 | +20.83% | 175,900 | 299億720万 | +98.86% | 1752.81 | 15.57 |
04/10 | 1,440 | 1,440 | 1,400 | 1,440 | +26.32% | 818,300 | 247億5079万 | +71.22% | 1450.6 | 12.88 |
04/09 | 1,005 | 1,140 | 1,000 | 1,140 | +15.15% | 597,100 | 195億9437万 | +37.52% | 1148.39 | 10.2 |
04/08 | 893 | 993 | 874 | 990 | +15.38% | 928,500 | 170億1617万 | +20.29% | 997.29 | 8.86 |
04/05 | 796 | 860 | 753 | 858 | +9.72% | 392,100 | 147億4734万 | +5.02% | 864.32 | 7.68 |
04/04 | 723 | 800 | 709 | 782 | +7.12% | 231,800 | 134億4105万 | -4.05% | 787.76 | 7 |
04/03 | 705 | 732 | 702 | 730 | +2.82% | 49,900 | 125億4727万 | -10.65% | 735.37 | 6.53 |
04/02 | 705 | 724 | 703 | 710 | +0.71% | 46,200 | 122億351万 | -13.63% | 715.23 | 6.35 |
04/01 | 736 | 738 | 705 | 705 | -3.29% | 77,200 | 121億1757万 | -14.55% | 710.19 | 6.31 |
03/29 | 726 | 760 | 725 | 729 | -0.41% | 59,100 | 125億3008万 | -11.53% | - | 6.53 |
03/28 | 732 | 769 | 726 | 732 | +0.41% | 101,200 | 125億8165万 | -11.06% | - | 6.56 |
03/27 | 736 | 742 | 725 | 729 | -2.02% | 79,900 | 125億3008万 | -11.53% | - | 6.53 |
03/26 | 737 | 757 | 726 | 744 | -0.13% | 138,900 | 127億8790万 | -9.93% | - | 6.66 |
03/25 | 733 | 825 | 728 | 745 | -0.27% | 490,600 | 128億509万 | -9.48% | - | 6.67 |
03/22 | 761 | 763 | 725 | 747 | -2.35% | 259,100 | 128億3947万 | -8.68% | - | 6.69 |
03/21 | 786 | 801 | 759 | 765 | -4.49% | 321,500 | 131億4885万 | -5.9% | - | 6.85 |
03/19 | 806 | 829 | 755 | 801 | -3.38% | 349,000 | 137億6762万 | -0.74% | - | 7.18 |
03/18 | 820 | 853 | 794 | 829 | -0.48% | 279,100 | 142億4889万 | +3.63% | - | 7.43 |
03/15 | 828 | 855 | 812 | 833 | +0.24% | 120,300 | 143億1764万 | +5.04% | - | 7.46 |
03/14 | 830 | 868 | 813 | 831 | -2.81% | 223,300 | 142億8327万 | +5.86% | - | 7.44 |
03/13 | 920 | 934 | 853 | 855 | -7.07% | 365,100 | 146億9578万 | +10.18% | - | 7.66 |
03/12 | 794 | 950 | 790 | 920 | +11.65% | 1,011,000 | 158億1300万 | +19.79% | - | 8.24 |
03/11 | 778 | 852 | 760 | 824 | +0.37% | 649,100 | 141億6295万 | +9.43% | - | 7.38 |
03/08 | 883 | 893 | 770 | 821 | -7.13% | 1,113,000 | 141億1138万 | +10.5% | - | 7.35 |
03/07 | 915 | 981 | 852 | 884 | -0.45% | 2,436,800 | 151億9423万 | +20.6% | - | 7.92 |
03/06 | 1,100 | 1,419 | 835 | 888 | -21.76% | 6,461,900 | 152億6298万 | +23.16% | - | 7.95 |
03/05 | 1,015 | 1,135 | 941 | 1,135 | +15.23% | 1,276,900 | 195億843万 | +60.54% | - | 10.17 |
03/04 | 865 | 985 | 851 | 985 | +17.96% | 1,791,700 | 169億3023万 | +43.8% | - | 8.82 |
03/01 | 820 | 840 | 791 | 835 | +1.58% | 618,500 | 124億8997万 | +25.19% | - | 6.51 |
02/29 | 811 | 849 | 761 | 822 | -1.91% | 750,700 | 122億9551万 | +25.5% | - | 6.41 |
02/28 | 858 | 898 | 822 | 838 | -0.95% | 881,300 | 125億3484万 | +29.92% | - | 6.53 |
02/27 | 857 | 889 | 800 | 846 | +7.77% | 1,694,300 | 126億5451万 | +33.23% | - | 6.59 |
02/26 | 710 | 785 | 705 | 785 | +14.6% | 1,487,100 | 117億4207万 | +25.4% | - | 6.12 |
02/22 | 690 | 719 | 671 | 685 | +0.15% | 1,195,800 | 102億4626万 | +10.31% | - | 5.34 |
02/21 | 760 | 764 | 664 | 684 | -11.05% | 1,224,800 | 102億3117万 | +10.5% | - | 5.33 |
02/20 | 780 | 789 | 734 | 769 | -0.26% | 1,091,600 | 115億258万 | +24.43% | - | 5.99 |
02/19 | 750 | 783 | 714 | 771 | +12.88% | 2,971,500 | 115億3250万 | +26.39% | - | 6.01 |
02/16 | 628 | 694 | 627 | 683 | +9.81% | 1,116,400 | 102億1621万 | +14.02% | - | 5.32 |
02/15 | 600 | 664 | 598 | 622 | +1.97% | 1,067,900 | 93億378万 | +5.96% | - | 4.85 |
02/14 | 610 | 624 | 582 | 610 | 0% | 388,200 | 91億2428万 | +5.35% | - | 4.75 |
02/13 | 624 | 654 | 603 | 610 | -2.4% | 993,000 | 91億2428万 | +6.83% | - | 4.75 |
02/09 | 633 | 649 | 617 | 625 | -4.29% | 505,000 | 93億4865万 | +11.21% | - | 4.87 |
02/08 | 640 | 653 | 613 | 653 | +1.87% | 517,700 | 97億6747万 | +18.51% | - | 5.09 |
02/07 | 600 | 654 | 600 | 641 | +5.6% | 668,300 | 95億8798万 | +18.92% | - | 5 |
02/06 | 644 | 674 | 597 | 607 | -6.62% | 1,044,700 | 90億7941万 | +15.4% | - | 4.73 |
02/05 | 565 | 658 | 561 | 650 | +16.49% | 1,927,500 | 97億2260万 | +26.46% | - | 5.07 |
02/02 | 561 | 575 | 546 | 558 | -1.06% | 388,600 | 83億4648万 | +12.05% | - | 4.35 |
02/01 | 573 | 595 | 562 | 564 | -2.59% | 535,400 | 84億3622万 | +16.05% | - | 4.4 |
01/31 | 579 | 583 | 555 | 579 | +0.52% | 454,000 | 86億6059万 | +22.41% | - | 4.51 |
01/30 | 545 | 578 | 525 | 576 | +5.49% | 809,200 | 86億1572万 | +24.95% | - | 4.49 |
01/29 | 563 | 587 | 535 | 546 | -4.04% | 1,349,100 | 81億6698万 | +21.88% | - | 4.25 |
01/26 | 540 | 580 | 530 | 569 | +4.6% | 1,115,300 | 85億1101万 | +30.21% | - | 4.43 |
01/25 | 538 | 560 | 513 | 544 | +1.12% | 672,100 | 81億3707万 | +28% | - | 4.24 |
01/24 | 566 | 578 | 525 | 538 | -6.76% | 1,085,400 | 80億4732万 | +29.95% | - | 4.19 |
01/23 | 567 | 600 | 555 | 577 | +0.35% | 1,300,100 | 86億3068万 | +43.18% | - | 4.5 |
01/22 | 633 | 636 | 566 | 575 | -8.59% | 2,446,000 | 86億76万 | +47.44% | - | 4.48 |
01/19 | 697 | 767 | 626 | 629 | -5.7% | 5,849,500 | 94億848万 | +66.4% | - | 4.9 |
01/18 | 599 | 679 | 555 | 667 | +6.72% | 5,866,700 | 99億7688万 | +83.75% | - | 5.2 |
01/17 | 635 | 738 | 565 | 625 | -6.02% | 11,991,700 | 93億4865万 | +80.12% | - | 4.87 |
01/16 | 665 | 665 | 665 | 665 | +17.7% | 140,000 | 99億4697万 | +99.7% | - | 5.18 |
01/15 | 520 | 565 | 510 | 565 | +16.49% | 2,691,400 | 84億5118万 | +78.23% | - | 4.4 |
01/12 | 410 | 485 | 370 | 485 | +19.75% | 1,790,400 | 72億5455万 | +59.02% | - | 3.78 |
01/11 | 419 | 419 | 404 | 405 | -3.34% | 348,100 | 60億5792万 | +36.36% | - | 3.16 |
01/10 | 414 | 427 | 403 | 419 | +1.21% | 806,700 | 62億6733万 | +43.49% | - | 3.27 |
01/09 | 380 | 427 | 380 | 414 | +11.89% | 2,207,300 | 61億9255万 | +44.76% | - | 3.23 |
01/05 | 349 | 390 | 347 | 370 | +4.23% | 647,300 | 55億3440万 | +32.14% | - | 2.88 |
01/04 | 332 | 367 | 329 | 355 | +3.2% | 307,500 | 53億1003万 | +28.16% | - | 2.77 |
2023 | ||||||||||
12/29 | 312 | 348 | 311 | 344 | +8.18% | 704,800 | 51億4550万 | +25.55% | - | 3.13 |
12/28 | 309 | 335 | 291 | 318 | +5.65% | 1,216,500 | 47億5659万 | +17.34% | - | 2.89 |
12/27 | 253 | 322 | 253 | 301 | +18.97% | 890,100 | 45億231万 | +11.48% | - | 2.74 |
12/26 | 254 | 257 | 251 | 253 | -0.78% | 32,100 | 37億8433万 | -5.95% | - | 2.3 |
12/25 | 261 | 261 | 251 | 255 | -2.3% | 39,400 | 38億1425万 | -5.56% | - | 2.32 |
12/22 | 258 | 272 | 257 | 261 | +1.16% | 81,000 | 39億399万 | -3.69% | - | 2.37 |
12/21 | 258 | 264 | 258 | 258 | -2.27% | 32,000 | 38億5912万 | -5.15% | - | 2.34 |
12/20 | 263 | 268 | 261 | 264 | -0.38% | 46,900 | 39億4887万 | -2.94% | - | 2.4 |
12/19 | 262 | 270 | 262 | 265 | -3.28% | 51,100 | 39億6383万 | -2.93% | - | 2.41 |
12/18 | 260 | 274 | 257 | 274 | +5.38% | 54,700 | 40億9845万 | 0% | - | 2.49 |
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 | 1,730 1/7 | 739 3/11 | 16,365,600 1/6 | 161億6252万 | 69億410万 | +6.83% 4/27 | -17.32% 3/10 |
2016年 3月期 | 995 6/9 | 375 2/16 | 4,072,200 6/9 | 100億4173万 | 38億6752万 | +59.11% 5/9 | -27.33% 2/12 |
2017年 3月期 | 1,384 5/12 | 509 4/6 | 23,843,100 5/12 | 142億7374万 | 52億4890万 | +71.9% 5/11 | -24.78% 6/24 |
2018年 3月期 | 890 6/29 | 552 3/26 | 2,028,300 6/29 | 100億4988万 | 64億706万 | +15.5% 10/2 | -17.23% 2/6 |
2019年 3月期 | 1,295 9/28 | 560 7/5 | 15,652,100 7/11 | 152億9498万 | 65億204万 | +38.15% 7/24 | -23.54% 12/25 |
2020年 3月期 | 691 4/1 | 291 3/23 | 1,423,900 9/17 | 82億2621万 | 39億5986万 | +25.38% 4/28 | -37.55% 3/13 |
2021年 3月期 | 855 6/15 | 342 4/1 | 1,926,000 6/11 | 116億3466万 | 46億5386万 | +41.41% 6/1 | -19.61% 7/2 |
2022年 3月期 | 492 4/5 | 277 3/9 2/24 | 1,621,100 9/2 | 68億8630万 | 39億4635万 | +15.99% 9/2 | -13.57% 8/17 |
2023年 3月期 | 326 4/6 | 237 1/18 1/17 他2件 | 309,200 10/18 | 46億7052万 | 34億9287万 | +7.9% 3/29 | -7.48% 12/28 |
2024年 3月期 | 1,419 3/6 | 251 12/26 12/25 | 11,991,700 1/17 | 243億8984万 | 37億5442万 | +187.81% 4/16 | -14.56% 4/1 |
最新 | 1,515 2024/5/17 | 726,500 | 260億3989万 | -22.63% 1,958 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -49%(0.51倍)
- 2016/12/30 vs 2015/12/30
- 22%(1.22倍)
- 2017/12/29 vs 2016/12/30
- 0%(1倍)
- 2018/12/28 vs 2017/12/29
- -13%(0.87倍)
- 2019/12/30 vs 2018/12/28
- 2%(1.02倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- -23%(0.77倍)
- 2022/12/30 vs 2021/12/30
- -29%(0.71倍)
- 2023/12/29 vs 2022/12/30
- 42%(1.42倍)
- 2024/05/17 vs 2023/12/29
- 340%(4.4倍)
- 過去安値
237円(2023/01/18) - 539%(6.39倍)
1,515円(5/17)