株価チャート
株価
5/17
- 前日 (5/16)
- 642
- 始値
- 636
- 高値
- 669
- 安値
- 632
- 終値 +3.89%
- 667
- 出来高 +1.8%
- 113,300
乖離率
- 株価（5日）
移動平均値 - +2.77%
649 - 株価（25日）
移動平均値 - -6.71%
715 - 出来高（5日）
移動平均値 - -50.22%
227,580
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 | 636 | 669 | 632 | 667 | +3.89% | 113,300 | 208億5042万 | -6.71% | - | 4.06 |
| 05/16 | 641 | 653 | 635 | 642 | +0.31% | 111,300 | 200億6892万 | -10.83% | - | 3.91 |
| 05/15 | 668 | 668 | 636 | 640 | -3.47% | 168,700 | 200億640万 | -11.72% | - | 3.89 |
| 05/14 | 632 | 663 | 632 | 663 | +4.91% | 248,800 | 207億2538万 | -9.18% | - | 4.03 |
| 05/13 | 606 | 652 | 604 | 632 | -11.11% | 495,800 | 197億5632万 | -13.9% | - | 3.85 |
| 05/10 | 724 | 730 | 707 | 711 | -0.84% | 117,600 | 222億2586万 | -3.79% | - | 4.33 |
| 05/09 | 720 | 722 | 701 | 717 | -0.55% | 147,500 | 224億1342万 | -3.24% | - | 4.36 |
| 05/08 | 729 | 738 | 721 | 721 | -1.1% | 76,500 | 225億3846万 | -3.09% | - | 4.39 |
| 05/07 | 732 | 745 | 726 | 729 | +0.83% | 126,600 | 227億8854万 | -2.41% | - | 4.44 |
| 05/02 | 728 | 728 | 718 | 723 | +0.7% | 54,800 | 226億98万 | -3.73% | - | 4.4 |
| 05/01 | 724 | 732 | 716 | 718 | -1.1% | 99,200 | 224億4468万 | -4.9% | - | 4.37 |
| 04/30 | 734 | 740 | 719 | 726 | +0.55% | 86,900 | 226億9476万 | -4.35% | - | 4.42 |
| 04/26 | 715 | 726 | 709 | 722 | +1.12% | 92,200 | 225億6972万 | -5.37% | - | 4.39 |
| 04/25 | 721 | 729 | 712 | 714 | -2.19% | 122,000 | 223億1964万 | -7.03% | - | 4.34 |
| 04/24 | 750 | 756 | 730 | 730 | -2.01% | 116,800 | 228億1980万 | -5.32% | - | 4.44 |
| 04/23 | 738 | 749 | 732 | 745 | +2.19% | 74,900 | 232億8870万 | -3.75% | - | 4.53 |
| 04/22 | 715 | 729 | 715 | 729 | +2.53% | 95,500 | 227億8854万 | -6.18% | - | 4.44 |
| 04/19 | 739 | 739 | 711 | 711 | -4.31% | 210,300 | 222億2586万 | -8.73% | - | 4.33 |
| 04/18 | 738 | 754 | 738 | 743 | +1.64% | 106,600 | 232億2618万 | -4.99% | - | 4.52 |
| 04/17 | 745 | 758 | 730 | 731 | -2.14% | 111,800 | 228億5106万 | -6.52% | - | 4.45 |
| 04/16 | 748 | 760 | 743 | 747 | -0.93% | 79,600 | 233億5122万 | -4.84% | - | 4.54 |
| 04/15 | 748 | 771 | 748 | 754 | -0.13% | 57,000 | 235億7004万 | -4.19% | - | 4.59 |
| 04/12 | 755 | 768 | 751 | 755 | +0.27% | 59,900 | 236億130万 | -4.19% | - | 4.59 |
| 04/11 | 750 | 764 | 742 | 753 | -0.92% | 90,200 | 235億3878万 | -4.44% | - | 4.58 |
| 04/10 | 780 | 780 | 760 | 760 | -2.44% | 78,200 | 237億5760万 | -3.43% | - | 4.62 |
| 04/09 | 775 | 787 | 768 | 779 | +0.65% | 82,700 | 243億5154万 | -0.76% | - | 4.74 |
| 04/08 | 760 | 784 | 751 | 774 | +2.52% | 131,200 | 241億9524万 | -1.02% | - | 4.71 |
| 04/05 | 755 | 765 | 742 | 755 | -0.53% | 139,900 | 236億130万 | -3.21% | - | 4.59 |
| 04/04 | 765 | 770 | 740 | 759 | +0.26% | 127,700 | 237億2634万 | -2.69% | - | 4.62 |
| 04/03 | 769 | 777 | 757 | 757 | -1.69% | 111,200 | 236億6382万 | -2.82% | - | 4.61 |
| 04/02 | 787 | 788 | 759 | 770 | -2.53% | 194,800 | 240億7020万 | -1.16% | - | 4.68 |
| 04/01 | 814 | 820 | 790 | 790 | -2.71% | 204,000 | 246億9540万 | +1.54% | - | 4.81 |
| 03/29 | 820 | 832 | 805 | 812 | -0.49% | 139,800 | 253億8312万 | +4.5% | - | 4.94 |
| 03/28 | 816 | 829 | 810 | 816 | -1.09% | 126,100 | 255億816万 | +5.15% | - | 4.96 |
| 03/27 | 815 | 839 | 815 | 825 | +1.35% | 197,000 | 257億8950万 | +6.45% | - | 5.02 |
| 03/26 | 830 | 832 | 810 | 814 | -3.1% | 179,000 | 254億4564万 | +5.03% | - | 4.95 |
| 03/25 | 826 | 865 | 825 | 840 | +1.82% | 264,600 | 262億5840万 | +8.25% | - | 5.11 |
| 03/22 | 799 | 825 | 797 | 825 | +3.13% | 209,100 | 257億8950万 | +6.31% | - | 5.02 |
| 03/21 | 811 | 811 | 794 | 800 | -2.08% | 282,800 | 250億800万 | +3.23% | - | 4.87 |
| 03/19 | 805 | 817 | 794 | 817 | +0.25% | 287,500 | 255億3942万 | +5.28% | - | 4.97 |
| 03/18 | 781 | 834 | 780 | 815 | +4.89% | 560,200 | 254億7690万 | +4.09% | - | 4.96 |
| 03/15 | 760 | 777 | 754 | 777 | +0.91% | 131,600 | 242億8902万 | -1.52% | - | 4.73 |
| 03/14 | 757 | 787 | 740 | 770 | +1.72% | 269,500 | 240億7020万 | -3.27% | - | 4.68 |
| 03/13 | 787 | 791 | 757 | 757 | -4.9% | 284,700 | 236億6382万 | -5.73% | - | 4.61 |
| 03/12 | 799 | 814 | 782 | 796 | -0.38% | 288,600 | 248億8296万 | -1.73% | - | 4.84 |
| 03/11 | 829 | 829 | 792 | 799 | +0.25% | 362,000 | 249億7674万 | -1.72% | - | 4.86 |
| 03/08 | 777 | 808 | 770 | 797 | +6.27% | 545,300 | 249億1422万 | -2.33% | - | 4.85 |
| 03/07 | 735 | 757 | 734 | 750 | +3.02% | 260,200 | 234億4500万 | -8.31% | - | 4.56 |
| 03/06 | 707 | 756 | 705 | 728 | +2.54% | 434,300 | 227億5728万 | -11.54% | - | 4.43 |
| 03/05 | 700 | 716 | 690 | 710 | +1.14% | 306,500 | 221億9460万 | -14.25% | - | 4.32 |
| 03/04 | 727 | 728 | 700 | 702 | -3.44% | 454,700 | 219億4452万 | -15.83% | - | 4.27 |
| 03/01 | 752 | 755 | 727 | 727 | -2.42% | 287,200 | 227億2602万 | -13.56% | - | 4.42 |
| 02/29 | 745 | 754 | 740 | 745 | -0.4% | 162,000 | 232億8870万 | -11.94% | - | 4.53 |
| 02/28 | 750 | 766 | 746 | 748 | +1.22% | 230,600 | 233億8248万 | -12% | - | 4.55 |
| 02/27 | 758 | 767 | 737 | 739 | -0.94% | 218,200 | 231億114万 | -13.36% | - | 4.5 |
| 02/26 | 757 | 768 | 742 | 746 | -2.48% | 315,700 | 233億1996万 | -12.85% | - | 4.54 |
| 02/22 | 783 | 786 | 762 | 765 | -2.3% | 207,500 | 239億1390万 | -10.94% | - | 4.65 |
| 02/21 | 795 | 797 | 775 | 783 | -2.25% | 236,000 | 244億7658万 | -8.95% | - | 4.76 |
| 02/20 | 828 | 828 | 801 | 801 | -2.44% | 211,700 | 250億3926万 | -7.18% | - | 4.87 |
| 02/19 | 841 | 852 | 817 | 821 | -2.38% | 265,400 | 256億6446万 | -4.98% | - | 5 |
| 02/16 | 856 | 858 | 828 | 841 | 0% | 280,400 | 262億8966万 | -2.77% | - | 5.12 |
| 02/15 | 801 | 845 | 801 | 841 | +5.39% | 411,500 | 262億8966万 | -2.66% | - | 5.12 |
| 02/14 | 769 | 810 | 766 | 798 | -4.32% | 695,600 | 249億4548万 | -7.53% | - | 4.86 |
| 02/13 | 880 | 910 | 834 | 834 | -15.24% | 799,500 | 260億7084万 | -3.47% | - | 5.07 |
| 02/09 | 966 | 1,010 | 963 | 984 | +0.82% | 575,300 | 307億5984万 | +14.29% | - | 5.99 |
| 02/08 | 928 | 989 | 927 | 976 | +3.61% | 511,800 | 305億976万 | +14.29% | - | 5.94 |
| 02/07 | 936 | 947 | 914 | 942 | -0.95% | 548,900 | 294億4692万 | +11.35% | - | 5.73 |
| 02/06 | 924 | 954 | 898 | 951 | +3.15% | 508,200 | 297億2826万 | +13.21% | - | 5.79 |
| 02/05 | 890 | 925 | 873 | 922 | +4.18% | 355,900 | 288億2172万 | +10.82% | - | 5.61 |
| 02/02 | 857 | 887 | 855 | 885 | +3.15% | 305,100 | 276億6510万 | +7.4% | - | 5.38 |
| 02/01 | 865 | 872 | 853 | 858 | -0.81% | 208,900 | 268億2108万 | +4.89% | - | 5.22 |
| 01/31 | 872 | 874 | 851 | 865 | -0.23% | 191,100 | 270億3990万 | +6.27% | - | 5.26 |
| 01/30 | 862 | 873 | 846 | 867 | +2% | 198,600 | 271億242万 | +7.17% | - | 5.28 |
| 01/29 | 860 | 865 | 846 | 850 | -2.41% | 275,800 | 265億7100万 | +5.59% | - | 5.17 |
| 01/26 | 878 | 907 | 866 | 871 | -0.11% | 479,900 | 272億2746万 | +8.6% | - | 5.3 |
| 01/25 | 854 | 879 | 848 | 872 | +2.83% | 352,100 | 272億5872万 | +9.27% | - | 5.31 |
| 01/24 | 835 | 857 | 828 | 848 | +2.05% | 218,700 | 265億848万 | +6.67% | - | 5.16 |
| 01/23 | 842 | 848 | 822 | 831 | +0.12% | 207,600 | 259億7706万 | +5.19% | - | 5.06 |
| 01/22 | 817 | 833 | 804 | 830 | +2.22% | 181,800 | 259億4580万 | +5.73% | - | 5.05 |
| 01/19 | 825 | 829 | 805 | 812 | -0.85% | 195,300 | 253億8312万 | +4.24% | - | 4.94 |
| 01/18 | 825 | 833 | 806 | 819 | +1.11% | 219,700 | 256億194万 | +5.68% | - | 4.98 |
| 01/17 | 837 | 841 | 810 | 810 | -3.69% | 357,000 | 253億2060万 | +4.92% | - | 4.93 |
| 01/16 | 846 | 871 | 837 | 841 | +0.72% | 288,100 | 262億8966万 | +9.65% | - | 5.12 |
| 01/15 | 849 | 860 | 835 | 835 | 0% | 283,800 | 261億210万 | +9.58% | - | 5.08 |
| 01/12 | 818 | 837 | 800 | 835 | +2.08% | 297,500 | 261億210万 | +10.45% | - | 5.08 |
| 01/11 | 812 | 825 | 802 | 818 | +0.74% | 288,800 | 255億7068万 | +8.78% | - | 4.98 |
| 01/10 | 818 | 827 | 804 | 812 | -0.98% | 187,000 | 253億8312万 | +8.56% | - | 4.94 |
| 01/09 | 796 | 821 | 792 | 820 | +4.99% | 320,200 | 256億3320万 | +10.22% | - | 4.99 |
| 01/05 | 808 | 810 | 780 | 781 | -2.38% | 218,400 | 244億1406万 | +5.4% | - | 4.75 |
| 01/04 | 755 | 806 | 743 | 800 | +2.3% | 305,700 | 250億800万 | +8.11% | - | 4.87 |
| 2023 | ||||||||||
| 12/29 | 780 | 791 | 773 | 782 | -0.64% | 227,500 | 244億4532万 | +5.82% | - | 4.37 |
| 12/28 | 760 | 788 | 745 | 787 | +3.55% | 251,400 | 246億162万 | +6.35% | - | 4.4 |
| 12/27 | 720 | 760 | 720 | 760 | +5.26% | 395,600 | 237億5760万 | +2.7% | - | 4.24 |
| 12/26 | 733 | 739 | 722 | 722 | -1.77% | 253,100 | 225億6972万 | -2.83% | - | 4.03 |
| 12/25 | 756 | 761 | 735 | 735 | -2.52% | 148,400 | 229億7610万 | -1.74% | - | 4.11 |
| 12/22 | 754 | 767 | 747 | 754 | +2.03% | 217,900 | 235億7004万 | +0.53% | - | 4.21 |
| 12/21 | 740 | 748 | 723 | 739 | -1.86% | 247,100 | 231億114万 | -1.73% | - | 4.13 |
| 12/20 | 759 | 771 | 743 | 753 | -3.09% | 449,400 | 235億3878万 | -0.26% | - | 4.21 |
| 12/19 | 773 | 782 | 758 | 777 | -0.13% | 276,900 | 242億8902万 | +2.64% | - | 4.34 |
| 12/18 | 798 | 798 | 767 | 778 | -1.52% | 437,900 | 243億2028万 | +2.23% | - | 4.35 |
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 | |
| 2016年 3月期 | 982 5,890 1/6 | 571 3,425 2/15 | 22,587,000 3,764,500 12/17 | 303億3350万 | 178億4425万 | +17.74% 4/1 | -22.54% 2/17 |
| 2017年 3月期 | 1,230 7,380 6/10 | 800 4,800 5/2 | 4,322,400 720,400 5/13 | 384億4980万 | 250億800万 | +21.35% 5/31 | -12.49% 7/25 |
| 2018年 3月期 | 3,073 9,220 1/26 | 901 2,702 4/14 | 793,200 264,400 6/7 | 960億7240万 | 281億5484万 | +31.3% 8/29 | -19.5% 2/14 |
| 2019年 3月期 | 3,600 9/19 | 1,789 5/14 | 705,600 8/13 | 1125億3600万 | 559億2414万 | +37.99% 8/30 | -25.23% 12/20 |
| 2020年 3月期 | 3,460 5/13 | 670 3/23 | 747,400 2/10 | 1081億5960万 | 209億4420万 | +16.71% 5/8 | -34.84% 3/19 |
| 2021年 3月期 | 2,580 2/25 | 678 4/3 | 1,634,300 5/26 | 806億5080万 | 211億9428万 | +47.12% 5/26 | -21.25% 7/29 |
| 2022年 3月期 | 2,982 11/8 | 1,362 1/28 | 1,177,000 11/8 | 932億1732万 | 425億7612万 | +27.46% 6/2 | -25.84% 12/2 |
| 2023年 3月期 | 2,350 9/16 | 1,517 3/16 | 1,282,200 6/6 | 734億6100万 | 474億2142万 | +18.27% 8/10 | -16.22% 5/11 |
| 2024年 3月期 | 1,613 4/4 | 673 12/8 | 799,500 2/13 | 504億2238万 | 210億3798万 | +14.28% 2/8 | -21.59% 10/4 |
| 最新 | 667 2024/5/17 | 113,300 | 208億5042万 | -6.71% 715 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 17%（1.17倍）
- 2017/12/29 vs 2016/12/30
- 151%（2.51倍）
- 2018/12/28 vs 2017/12/29
- -2%（0.98倍）
- 2019/12/30 vs 2018/12/28
- -38%（0.62倍）
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 32%（1.32倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -56%（0.44倍）
- 2024/05/17 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
571円（2016/02/15） - 17%（1.17倍）
667円（5/17）