株価チャート
株価
5/17
- 前日 (5/16)
- 839
- 始値
- 839
- 高値
- 839
- 安値
- 824
- 終値 -1.67%
- 825
- 出来高 -65.04%
- 25,800
乖離率
- 株価(5日)
移動平均値 - +0.86%
818 - 株価(25日)
移動平均値 - +3.51%
797 - 出来高(5日)
移動平均値 - -63.61%
70,900
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 | 839 | 839 | 824 | 825 | -1.67% | 25,800 | 148億2351万 | +3.51% | 11.69 | 2.57 |
05/16 | 841 | 854 | 825 | 839 | -1.06% | 73,800 | 150億7506万 | +5.27% | 11.89 | 2.62 |
05/15 | 820 | 862 | 820 | 848 | +7.21% | 171,800 | 152億3677万 | +6.53% | 12.02 | 2.65 |
05/14 | 795 | 796 | 776 | 791 | +0.38% | 65,600 | 142億1260万 | -0.38% | 11.21 | 2.47 |
05/13 | 785 | 795 | 781 | 788 | +0.77% | 17,500 | 141億5870万 | -0.88% | 11.17 | 2.46 |
05/10 | 783 | 783 | 776 | 782 | +0.26% | 14,400 | 140億5089万 | -1.88% | 11.08 | 2.44 |
05/09 | 780 | 783 | 773 | 780 | +0.26% | 36,200 | 140億1496万 | -2.38% | 11.05 | 2.43 |
05/08 | 784 | 789 | 777 | 778 | -0.26% | 11,700 | 139億7902万 | -2.87% | 11.02 | 2.43 |
05/07 | 777 | 789 | 777 | 780 | +0.52% | 38,000 | 140億1496万 | -3.11% | 11.05 | 2.43 |
05/02 | 780 | 782 | 775 | 776 | -0.13% | 17,400 | 139億4309万 | -3.96% | 11 | 2.42 |
05/01 | 783 | 786 | 775 | 777 | -0.77% | 21,400 | 139億6105万 | -4.31% | 11.01 | 2.42 |
04/30 | 778 | 786 | 772 | 783 | +1.95% | 33,200 | 140億6886万 | -4.16% | 11.09 | 2.44 |
04/26 | 781 | 782 | 768 | 768 | -2.04% | 107,900 | 137億9934万 | -6.46% | 10.88 | 2.4 |
04/25 | 797 | 798 | 784 | 784 | -1.88% | 18,500 | 140億8683万 | -4.97% | 11.11 | 2.45 |
04/24 | 803 | 803 | 793 | 799 | +0.13% | 24,100 | 143億5635万 | -3.62% | 11.32 | 2.49 |
04/23 | 790 | 799 | 790 | 798 | +1.53% | 17,800 | 143億3838万 | -4.09% | 11.31 | 2.49 |
04/22 | 794 | 797 | 785 | 786 | +0.26% | 15,300 | 141億2276万 | -5.87% | 11.14 | 2.45 |
04/19 | 792 | 794 | 772 | 784 | -1.01% | 40,500 | 140億8683万 | -6.44% | 11.11 | 2.45 |
04/18 | 793 | 803 | 789 | 792 | -0.5% | 33,500 | 142億3057万 | -5.71% | 11.22 | 2.47 |
04/17 | 801 | 804 | 792 | 796 | -0.62% | 29,100 | 143億244万 | -5.46% | 11.28 | 2.48 |
04/16 | 802 | 805 | 791 | 801 | -0.99% | 44,500 | 143億9228万 | -5.09% | 11.35 | 2.5 |
04/15 | 810 | 818 | 809 | 809 | -0.98% | 28,300 | 145億3603万 | -4.37% | 11.46 | 2.52 |
04/12 | 825 | 825 | 813 | 817 | -0.37% | 27,700 | 146億7977万 | -3.66% | 11.58 | 2.55 |
04/11 | 820 | 824 | 817 | 820 | -0.12% | 21,500 | 147億3367万 | -3.53% | 11.62 | 2.56 |
04/10 | 820 | 834 | 820 | 821 | +0.37% | 23,200 | 147億5164万 | -3.64% | 11.63 | 2.56 |
04/09 | 819 | 830 | 818 | 818 | +0.25% | 21,100 | 146億9774万 | -4.1% | 11.59 | 2.55 |
04/08 | 815 | 824 | 810 | 816 | +0.49% | 36,400 | 146億6180万 | -4.45% | 11.56 | 2.55 |
04/05 | 811 | 818 | 804 | 812 | -1.22% | 50,200 | 145億8993万 | -5.03% | 11.51 | 2.53 |
04/04 | 829 | 829 | 816 | 822 | +0.24% | 39,900 | 147億6961万 | -3.97% | 11.65 | 2.56 |
04/03 | 824 | 833 | 818 | 820 | -1.2% | 27,700 | 147億3367万 | -4.43% | 11.62 | 2.56 |
04/02 | 848 | 848 | 826 | 830 | -1.19% | 52,000 | 149億1335万 | -3.49% | 11.76 | 2.59 |
04/01 | 870 | 870 | 840 | 840 | -3.23% | 42,400 | 150億9303万 | -2.55% | 11.9 | 2.62 |
03/29 | 875 | 881 | 864 | 868 | +0.12% | 22,900 | 155億9613万 | +0.58% | 12.63 | 2.71 |
03/28 | 856 | 876 | 856 | 867 | -0.91% | 41,800 | 155億7816万 | +0.46% | 12.61 | 2.7 |
03/27 | 893 | 893 | 875 | 875 | -1.35% | 52,600 | 157億2191万 | +1.39% | 12.73 | 2.73 |
03/26 | 883 | 895 | 880 | 887 | +0.11% | 50,800 | 159億3752万 | +2.66% | 12.91 | 2.77 |
03/25 | 886 | 895 | 880 | 886 | 0% | 38,400 | 159億1955万 | +2.67% | 12.89 | 2.76 |
03/22 | 878 | 888 | 872 | 886 | +0.91% | 39,300 | 159億1955万 | +2.9% | 12.89 | 2.76 |
03/21 | 889 | 889 | 876 | 878 | -0.23% | 26,600 | 157億7581万 | +2.09% | 12.77 | 2.74 |
03/19 | 870 | 882 | 867 | 880 | +1.5% | 48,300 | 158億1175万 | +2.33% | 12.8 | 2.75 |
03/18 | 858 | 873 | 855 | 867 | +2.24% | 60,000 | 155億7816万 | +0.81% | 12.61 | 2.7 |
03/15 | 842 | 850 | 838 | 848 | +0.24% | 22,500 | 152億3677万 | -1.4% | 12.34 | 2.65 |
03/14 | 853 | 853 | 839 | 846 | +0.12% | 19,500 | 152億84万 | -1.86% | 12.31 | 2.64 |
03/13 | 869 | 869 | 841 | 845 | -0.35% | 26,200 | 151億8287万 | -2.09% | 12.29 | 2.64 |
03/12 | 840 | 850 | 827 | 848 | +0.12% | 38,000 | 152億3677万 | -1.97% | 12.34 | 2.65 |
03/11 | 853 | 854 | 833 | 847 | -0.94% | 65,300 | 152億1881万 | -2.19% | 12.32 | 2.64 |
03/08 | 855 | 869 | 853 | 855 | -1.16% | 48,000 | 153億6255万 | -1.38% | 12.44 | 2.67 |
03/07 | 887 | 892 | 862 | 865 | -0.8% | 75,800 | 155億4223万 | -0.46% | 12.59 | 2.7 |
03/06 | 850 | 880 | 847 | 872 | +2.59% | 91,600 | 156億6800万 | +0.11% | 12.69 | 2.72 |
03/05 | 830 | 850 | 824 | 850 | +1.92% | 62,800 | 152億7271万 | -2.52% | 12.37 | 2.65 |
03/04 | 849 | 850 | 834 | 834 | -1.42% | 72,800 | 149億8522万 | -4.58% | 12.13 | 2.6 |
03/01 | 850 | 850 | 839 | 846 | -0.47% | 60,300 | 152億84万 | -3.75% | 12.31 | 2.64 |
02/29 | 853 | 856 | 845 | 850 | -0.35% | 39,700 | 152億7271万 | -3.52% | 12.37 | 2.65 |
02/28 | 865 | 871 | 853 | 853 | -2.18% | 58,900 | 153億2661万 | -3.4% | 12.41 | 2.66 |
02/27 | 877 | 883 | 862 | 872 | -0.57% | 37,900 | 156億6800万 | -1.47% | 12.69 | 2.72 |
02/26 | 883 | 894 | 877 | 877 | 0% | 52,400 | 157億5784万 | -1.02% | 12.76 | 2.74 |
02/22 | 871 | 891 | 866 | 877 | +0.8% | 68,200 | 157億5784万 | -1.24% | 12.76 | 2.74 |
02/21 | 869 | 870 | 859 | 870 | -0.23% | 40,200 | 156億3207万 | -2.25% | 12.66 | 2.71 |
02/20 | 893 | 893 | 865 | 872 | -2.35% | 71,200 | 156億6800万 | -2.35% | 12.69 | 2.72 |
02/19 | 853 | 903 | 853 | 893 | +5.18% | 116,500 | 160億4533万 | -0.33% | 12.99 | 2.79 |
02/16 | 851 | 859 | 837 | 849 | -0.59% | 52,700 | 152億5474万 | -5.25% | 12.35 | 2.65 |
02/15 | 863 | 863 | 832 | 854 | +0.47% | 63,500 | 153億4458万 | -5.01% | 12.43 | 2.66 |
02/14 | 846 | 865 | 810 | 850 | -2.63% | 165,400 | 152億7271万 | -5.76% | 12.37 | 2.65 |
02/13 | 890 | 890 | 866 | 873 | -1.13% | 96,100 | 156億8597万 | -3.54% | 12.7 | 2.72 |
02/09 | 875 | 893 | 874 | 883 | +0.23% | 43,100 | 158億6565万 | -2.54% | 12.85 | 2.75 |
02/08 | 879 | 888 | 871 | 881 | -0.68% | 35,000 | 158億2971万 | -2.87% | 12.82 | 2.75 |
02/07 | 874 | 891 | 874 | 887 | +0.68% | 36,600 | 159億3752万 | -2.21% | 12.91 | 2.77 |
02/06 | 882 | 891 | 876 | 881 | -0.68% | 33,000 | 158億2971万 | -2.87% | 12.82 | 2.75 |
02/05 | 885 | 888 | 873 | 887 | +0.91% | 38,100 | 159億3752万 | -2.53% | 12.91 | 2.77 |
02/02 | 880 | 892 | 879 | 879 | +0.34% | 45,100 | 157億9378万 | -3.51% | 12.79 | 2.74 |
02/01 | 885 | 886 | 860 | 876 | -1.9% | 96,900 | 157億3988万 | -3.95% | 12.75 | 2.73 |
01/31 | 900 | 904 | 886 | 893 | -1.54% | 84,800 | 160億4533万 | -2.08% | 12.99 | 2.79 |
01/30 | 910 | 926 | 888 | 907 | -0.33% | 162,600 | 162億9688万 | -0.44% | 13.2 | 2.83 |
01/29 | 904 | 911 | 897 | 910 | +0.22% | 72,900 | 163億5078万 | +0.11% | 13.24 | 2.84 |
01/26 | 933 | 933 | 904 | 908 | -3.4% | 96,100 | 163億1485万 | 0% | 13.21 | 2.83 |
01/25 | 910 | 944 | 909 | 940 | +3.3% | 158,700 | 168億8982万 | +3.75% | 13.68 | 2.93 |
01/24 | 896 | 920 | 885 | 910 | +1.34% | 116,700 | 163億5078万 | +0.66% | 13.24 | 2.84 |
01/23 | 900 | 914 | 890 | 898 | -0.22% | 96,000 | 161億3517万 | -0.66% | 13.07 | 2.8 |
01/22 | 905 | 905 | 885 | 900 | 0% | 83,700 | 161億7111万 | -0.44% | 13.09 | 2.81 |
01/19 | 916 | 916 | 895 | 900 | -2.28% | 111,000 | 161億7111万 | -0.44% | 13.09 | 2.81 |
01/18 | 928 | 933 | 913 | 921 | -1.39% | 66,900 | 165億4843万 | +1.88% | 13.4 | 2.87 |
01/17 | 940 | 954 | 922 | 934 | -0.21% | 87,000 | 167億8201万 | +3.43% | 13.59 | 2.91 |
01/16 | 956 | 956 | 922 | 936 | -2.4% | 119,400 | 168億1795万 | +3.77% | 13.62 | 2.92 |
01/15 | 903 | 959 | 885 | 959 | +7.75% | 195,100 | 172億3121万 | +6.56% | 13.95 | 2.99 |
01/12 | 911 | 912 | 883 | 890 | -3.05% | 105,400 | 159億9143万 | -0.78% | 12.95 | 2.78 |
01/11 | 936 | 938 | 913 | 918 | -1.4% | 77,300 | 164億9453万 | +2.23% | 13.36 | 2.86 |
01/10 | 920 | 935 | 899 | 931 | +0.98% | 85,400 | 167億2811万 | +3.79% | 13.55 | 2.9 |
01/09 | 892 | 922 | 887 | 922 | +3.36% | 106,100 | 165億6640万 | +2.79% | 13.41 | 2.88 |
01/05 | 916 | 916 | 881 | 892 | -2.62% | 93,100 | 160億2736万 | -0.22% | 12.98 | 2.78 |
01/04 | 885 | 916 | 880 | 916 | +3.27% | 86,300 | 164億5859万 | +2.81% | 13.33 | 2.86 |
2023 | ||||||||||
12/29 | 900 | 906 | 877 | 887 | -0.34% | 77,900 | 159億3752万 | -0.22% | 12.89 | 3 |
12/28 | 930 | 930 | 888 | 890 | -5.32% | 108,300 | 159億9143万 | +0.11% | 12.94 | 3.01 |
12/27 | 940 | 942 | 920 | 940 | +2.4% | 98,400 | 168億8982万 | +5.98% | 13.66 | 3.18 |
12/26 | 897 | 942 | 897 | 918 | +2.68% | 145,300 | 164億9453万 | +3.85% | 13.35 | 3.1 |
12/25 | 887 | 898 | 883 | 894 | +1.36% | 31,700 | 160億6330万 | +1.71% | 13 | 3.02 |
12/22 | 864 | 886 | 864 | 882 | +2.08% | 39,500 | 158億4768万 | +0.8% | 12.82 | 2.98 |
12/21 | 871 | 871 | 860 | 864 | -1.14% | 34,100 | 155億2426万 | -0.69% | 12.56 | 2.92 |
12/20 | 889 | 895 | 873 | 874 | -1.24% | 38,900 | 157億394万 | +0.92% | 12.71 | 2.95 |
12/19 | 863 | 885 | 855 | 885 | +2.91% | 51,500 | 159億159万 | +2.79% | 12.87 | 2.99 |
12/18 | 878 | 878 | 840 | 860 | -2.38% | 92,800 | 154億5239万 | +0.82% | 12.5 | 2.91 |
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 | |
2016年 3月期 | 223 4,005 12/11 | 69 1,235 2/12 | 35,312,400 1,961,800 12/11 | 77億3565万 | 24億6382万 | +29.95% 3/18 | -27.3% 2/12 |
2017年 3月期 | 450 2,698 9/12 | 95 1,708 4/8 | 4,366,200 727,700 3/8 | 161億4753万 | 34億746万 | +43.4% 6/13 | -40.91% 11/9 |
2018年 3月期 | 310 1,860 7/12 | 175 1,051 2/6 | 763,800 127,300 7/10 | 111億3210万 | 62億9023万 | +27.84% 7/11 | -13.67% 10/17 |
2019年 3月期 | 271 1,624 6/6 | 130 780 12/25 | 1,712,400 285,400 5/25 | 97億1964万 | 46億6830万 | +28.4% 5/28 | -22.34% 12/25 |
2020年 3月期 | 215 1,287 2/13 | 139 835 3/13 | 231,000 38,500 2/13 | 77億539万 | 49億9922万 | +9.32% 10/31 | -23.34% 3/13 |
2021年 3月期 | 201 1,205 3/29 | 152 914 4/6 | 247,200 41,200 3/19 | 72億1445万 | 54億7220万 | +12.22% 9/30 | -9.82% 7/10 |
2022年 3月期 | 237 948 3/25 | 170 1,021 5/12 | 642,000 107,000 8/30 | 85億1365万 | 61億1282万 | +11.97% 8/30 | -8.21% 5/12 |
2023年 3月期 | 276 1,102 3/29 | 202 811 10/3 808 9/29 | 502,800 125,700 6/22 | 99億31万 | 72億8598万 | +7.97% 3/29 | -5.18% 9/30 |
2024年 3月期 | 959 1/15 | 256 1,022 4/7 | 544,800 11/30 | 172億3121万 | 91億8159万 | +106.58% 10/27 | -9.09% 7/12 |
最新 | 825 2024/5/17 | 25,800 | 148億2351万 | +3.51% 797 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 56%(1.56倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 18%(1.18倍)
- 2020/12/30 vs 2019/12/30
- 0%(1倍)
- 2021/12/30 vs 2020/12/30
- 14%(1.14倍)
- 2022/12/30 vs 2021/12/30
- 5%(1.05倍)
- 2023/12/29 vs 2022/12/30
- 297%(3.97倍)
- 2024/05/17 vs 2023/12/29
- -7%(0.93倍)
- 過去安値
69円(2016/02/12) - 1102%(12.02倍)
825円(5/17)