株価チャート
株価
5/17
- 前日 (5/16)
- 565
- 始値
- 564
- 高値
- 568
- 安値
- 561
- 終値 -0.53%
- 562
- 出来高 -67.44%
- 8,400
乖離率
- 株価（5日）
移動平均値 - -6.02%
598 - 株価（25日）
移動平均値 - -8.62%
615 - 出来高（5日）
移動平均値 - -11.76%
9,520
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 | 564 | 568 | 561 | 562 | -0.53% | 8,400 | 44億2237万 | -8.62% | 10.44 | 1.55 |
| 05/16 | 602 | 612 | 552 | 565 | -7.68% | 25,800 | 44億4598万 | -8.43% | 10.49 | 1.56 |
| 05/15 | 613 | 629 | 612 | 612 | -2.86% | 3,800 | 48億1582万 | -1.13% | 11.36 | 1.68 |
| 05/14 | 619 | 630 | 615 | 630 | +1.61% | 4,500 | 49億5747万 | +1.94% | 11.7 | 1.73 |
| 05/13 | 625 | 626 | 606 | 620 | +0.81% | 5,100 | 48億7878万 | +0.32% | 11.51 | 1.71 |
| 05/10 | 624 | 624 | 615 | 615 | -0.97% | 1,600 | 48億3943万 | -0.32% | 11.42 | 1.69 |
| 05/09 | 613 | 622 | 613 | 621 | +1.31% | 2,700 | 48億8664万 | +0.65% | 11.53 | 1.71 |
| 05/08 | 612 | 619 | 612 | 613 | -0.33% | 800 | 48億2369万 | -0.65% | 11.38 | 1.69 |
| 05/07 | 617 | 617 | 610 | 615 | -0.49% | 5,100 | 48億3943万 | -0.49% | 11.42 | 1.69 |
| 05/02 | 618 | 618 | 608 | 618 | +0.16% | 700 | 48億6304万 | -0.16% | 11.47 | 1.7 |
| 05/01 | 610 | 618 | 610 | 617 | -0.32% | 3,200 | 48億5517万 | -0.48% | 11.46 | 1.7 |
| 04/30 | 616 | 619 | 615 | 619 | +0.49% | 2,300 | 48億7091万 | -0.16% | 11.49 | 1.7 |
| 04/26 | 616 | 627 | 616 | 616 | -1.28% | 1,900 | 48億4730万 | -0.81% | 11.44 | 1.7 |
| 04/25 | 628 | 628 | 616 | 624 | +0.48% | 1,300 | 49億1025万 | +0.48% | 11.59 | 1.72 |
| 04/24 | 623 | 627 | 621 | 621 | -0.32% | 1,900 | 48億8664万 | -0.16% | 11.53 | 1.71 |
| 04/23 | 617 | 623 | 612 | 623 | +1.47% | 1,200 | 49億238万 | +0.16% | 11.57 | 1.72 |
| 04/22 | 619 | 619 | 614 | 614 | +0.16% | 700 | 48億3156万 | -1.29% | 11.4 | 1.69 |
| 04/19 | 616 | 624 | 610 | 613 | -1.29% | 7,400 | 48億2369万 | -1.45% | 11.38 | 1.69 |
| 04/18 | 625 | 625 | 619 | 621 | 0% | 2,900 | 48億8664万 | -0.16% | 11.53 | 1.71 |
| 04/17 | 617 | 626 | 617 | 621 | +0.32% | 1,800 | 48億8664万 | -0.16% | 11.53 | 1.71 |
| 04/16 | 630 | 633 | 618 | 619 | -1.59% | 2,600 | 48億7091万 | -0.48% | 11.49 | 1.7 |
| 04/15 | 623 | 629 | 618 | 629 | -0.32% | 4,100 | 49億4960万 | +1.13% | 11.68 | 1.73 |
| 04/12 | 621 | 631 | 621 | 631 | +1.28% | 1,600 | 49億6533万 | +1.45% | 11.72 | 1.74 |
| 04/11 | 620 | 623 | 618 | 623 | +0.65% | 2,200 | 49億238万 | 0% | 11.57 | 1.72 |
| 04/10 | 618 | 621 | 617 | 619 | +0.98% | 1,700 | 48億7091万 | -0.8% | 11.49 | 1.7 |
| 04/09 | 612 | 613 | 611 | 613 | +1.16% | 1,900 | 48億2369万 | -1.92% | 11.38 | 1.69 |
| 04/08 | 600 | 614 | 600 | 606 | +1% | 1,400 | 47億6861万 | -3.35% | 11.25 | 1.67 |
| 04/05 | 602 | 606 | 600 | 600 | -1.96% | 2,400 | 47億2140万 | -4.61% | 11.14 | 1.65 |
| 04/04 | 620 | 620 | 605 | 612 | -0.33% | 2,100 | 48億1582万 | -3.01% | 11.36 | 1.68 |
| 04/03 | 611 | 624 | 610 | 614 | +0.33% | 3,900 | 48億3156万 | -2.85% | 11.4 | 1.69 |
| 04/02 | 616 | 623 | 611 | 612 | -1.29% | 2,600 | 48億1582万 | -3.16% | 11.36 | 1.68 |
| 04/01 | 624 | 631 | 614 | 620 | -2.05% | 4,600 | 48億7878万 | -1.9% | 11.51 | 1.71 |
| 03/29 | 625 | 634 | 624 | 633 | +1.12% | 3,400 | 49億8107万 | +0.32% | 13.45 | 1.74 |
| 03/28 | 648 | 650 | 625 | 626 | -2.95% | 15,600 | 49億2599万 | -0.63% | 13.31 | 1.72 |
| 03/27 | 650 | 650 | 627 | 645 | +1.42% | 31,800 | 50億7550万 | +2.38% | 13.71 | 1.77 |
| 03/26 | 629 | 637 | 618 | 636 | 0% | 8,400 | 50億468万 | +1.27% | 13.52 | 1.75 |
| 03/25 | 636 | 636 | 628 | 636 | +1.6% | 2,600 | 50億468万 | +1.44% | 13.52 | 1.75 |
| 03/22 | 629 | 629 | 626 | 626 | -0.48% | 2,600 | 49億2599万 | 0% | 13.31 | 1.72 |
| 03/21 | 630 | 630 | 620 | 629 | +0.32% | 2,100 | 49億4960万 | +0.48% | 13.37 | 1.73 |
| 03/19 | 607 | 627 | 607 | 627 | +2.28% | 4,000 | 49億3386万 | +0.16% | 13.33 | 1.72 |
| 03/18 | 614 | 623 | 605 | 613 | -0.49% | 7,300 | 48億2369万 | -2.08% | 13.03 | 1.69 |
| 03/15 | 622 | 623 | 612 | 616 | -0.48% | 1,400 | 48億4730万 | -1.44% | 13.09 | 1.69 |
| 03/14 | 615 | 630 | 612 | 619 | -0.96% | 4,900 | 48億7091万 | -0.96% | 13.16 | 1.7 |
| 03/13 | 635 | 639 | 624 | 625 | -1.11% | 2,200 | 49億1812万 | -0.16% | 13.28 | 1.72 |
| 03/12 | 600 | 635 | 600 | 632 | +4.29% | 10,100 | 49億7320万 | +0.96% | 13.43 | 1.74 |
| 03/11 | 630 | 634 | 603 | 606 | -4.87% | 12,700 | 47億6861万 | -3.04% | 12.88 | 1.67 |
| 03/08 | 645 | 645 | 630 | 637 | -1.24% | 5,700 | 50億1255万 | +1.92% | 13.54 | 1.75 |
| 03/07 | 645 | 650 | 636 | 645 | -0.62% | 4,700 | 50億7550万 | +3.04% | 13.71 | 1.77 |
| 03/06 | 654 | 658 | 636 | 649 | -1.67% | 5,000 | 51億698万 | +3.51% | 13.79 | 1.79 |
| 03/05 | 645 | 661 | 641 | 660 | +0.92% | 8,600 | 51億9354万 | +5.26% | 14.03 | 1.82 |
| 03/04 | 647 | 657 | 647 | 654 | +0.77% | 4,900 | 51億4632万 | +4.64% | 13.9 | 1.8 |
| 03/01 | 655 | 655 | 643 | 649 | -0.31% | 4,300 | 51億698万 | +4.17% | 13.79 | 1.79 |
| 02/29 | 630 | 661 | 630 | 651 | +2.68% | 15,700 | 51億2271万 | +4.83% | 13.84 | 1.79 |
| 02/28 | 629 | 634 | 622 | 634 | +0.79% | 10,200 | 49億8894万 | +2.42% | 13.48 | 1.74 |
| 02/27 | 606 | 630 | 606 | 629 | +3.8% | 15,800 | 49億4960万 | +2.11% | 13.37 | 1.73 |
| 02/26 | 601 | 617 | 601 | 606 | +0.83% | 8,000 | 47億6861万 | -1.3% | 12.88 | 1.67 |
| 02/22 | 607 | 608 | 601 | 601 | -0.33% | 6,300 | 47億2926万 | -1.96% | 12.77 | 1.65 |
| 02/21 | 608 | 612 | 600 | 603 | -1.31% | 5,800 | 47億4500万 | -1.31% | 12.82 | 1.66 |
| 02/20 | 611 | 617 | 603 | 611 | +1.66% | 4,200 | 48億795万 | +0.16% | 12.99 | 1.68 |
| 02/19 | 607 | 613 | 601 | 601 | -0.99% | 4,700 | 47億2926万 | -0.99% | 12.77 | 1.65 |
| 02/16 | 609 | 617 | 602 | 607 | -1.94% | 12,000 | 47億7648万 | +0.17% | 12.9 | 1.67 |
| 02/15 | 642 | 642 | 616 | 619 | -2.37% | 11,100 | 48億7091万 | +2.48% | 13.16 | 1.7 |
| 02/14 | 629 | 634 | 615 | 634 | +1.93% | 7,400 | 49億8894万 | +5.49% | 13.48 | 1.74 |
| 02/13 | 633 | 633 | 617 | 622 | +0.65% | 4,600 | 48億9451万 | +4.01% | 13.22 | 1.71 |
| 02/09 | 606 | 632 | 604 | 618 | +1.48% | 9,800 | 48億6304万 | +3.87% | 13.14 | 1.7 |
| 02/08 | 611 | 619 | 609 | 609 | -0.81% | 4,700 | 47億9222万 | +2.87% | 12.94 | 1.68 |
| 02/07 | 625 | 625 | 614 | 614 | -2.07% | 3,100 | 48億3156万 | +4.24% | 13.05 | 1.69 |
| 02/06 | 625 | 627 | 619 | 627 | +0.32% | 3,200 | 49億3386万 | +7% | 13.33 | 1.72 |
| 02/05 | 631 | 631 | 618 | 625 | -0.16% | 7,000 | 49億1812万 | +7.57% | 13.28 | 1.72 |
| 02/02 | 598 | 646 | 598 | 626 | +3.99% | 23,000 | 49億2599万 | +8.3% | 13.31 | 1.72 |
| 02/01 | 653 | 653 | 601 | 602 | -7.95% | 20,000 | 47億3713万 | +4.88% | 12.8 | 1.66 |
| 01/31 | 685 | 685 | 628 | 654 | -3.11% | 29,700 | 51億4632万 | +14.34% | 13.9 | 1.8 |
| 01/30 | 640 | 675 | 640 | 675 | +5.63% | 24,400 | 53億1157万 | +18.84% | 14.35 | 1.86 |
| 01/29 | 624 | 639 | 615 | 639 | +3.06% | 20,400 | 50億2829万 | +13.7% | 13.58 | 1.76 |
| 01/26 | 607 | 620 | 606 | 620 | +2.14% | 8,400 | 48億7878万 | +10.91% | 13.18 | 1.71 |
| 01/25 | 600 | 607 | 600 | 607 | +2.02% | 10,100 | 47億7648万 | +9.17% | 12.9 | 1.67 |
| 01/24 | 590 | 599 | 588 | 595 | +1.02% | 9,900 | 46億8205万 | +7.4% | 12.65 | 1.64 |
| 01/23 | 577 | 593 | 577 | 589 | +2.26% | 16,000 | 46億3484万 | +6.7% | 12.52 | 1.62 |
| 01/22 | 579 | 579 | 573 | 576 | +0.17% | 3,600 | 45億3254万 | +4.35% | 12.24 | 1.58 |
| 01/19 | 570 | 575 | 566 | 575 | +0.88% | 6,000 | 45億2467万 | +4.17% | 12.22 | 1.58 |
| 01/18 | 565 | 571 | 561 | 570 | +1.79% | 4,700 | 44億8533万 | +3.26% | 12.12 | 1.57 |
| 01/17 | 565 | 568 | 560 | 560 | -0.53% | 5,100 | 44億664万 | +1.45% | 11.9 | 1.54 |
| 01/16 | 552 | 563 | 551 | 563 | +1.99% | 4,200 | 44億3024万 | +1.81% | 11.97 | 1.55 |
| 01/15 | 560 | 563 | 552 | 552 | -1.6% | 5,900 | 43億4368万 | -0.36% | 11.73 | 1.52 |
| 01/12 | 563 | 566 | 560 | 561 | -0.88% | 4,300 | 44億1450万 | +0.9% | 11.92 | 1.54 |
| 01/11 | 551 | 566 | 551 | 566 | +1.98% | 10,800 | 44億5385万 | +1.62% | 12.03 | 1.56 |
| 01/10 | 558 | 558 | 547 | 555 | +0.36% | 13,700 | 43億6729万 | -0.54% | 11.8 | 1.53 |
| 01/09 | 548 | 557 | 545 | 553 | +2.03% | 8,800 | 43億5155万 | -1.25% | 11.75 | 1.52 |
| 01/05 | 552 | 552 | 542 | 542 | -1.81% | 8,200 | 42億6499万 | -3.73% | 11.52 | 1.49 |
| 01/04 | 539 | 554 | 530 | 552 | +2.41% | 10,300 | 43億4368万 | -2.3% | 11.73 | 1.52 |
| 2023 | ||||||||||
| 12/29 | 525 | 539 | 518 | 539 | +2.86% | 16,700 | 42億4139万 | -5.11% | 11.5 | 1.5 |
| 12/28 | 503 | 527 | 503 | 524 | +2.14% | 28,300 | 41億2335万 | -8.23% | 11.18 | 1.46 |
| 12/27 | 521 | 524 | 513 | 513 | -3.39% | 34,100 | 40億3679万 | -10.78% | 10.95 | 1.42 |
| 12/26 | 540 | 543 | 531 | 531 | -1.48% | 17,900 | 41億7843万 | -8.29% | 11.33 | 1.47 |
| 12/25 | 540 | 549 | 538 | 539 | -1.28% | 22,300 | 42億4139万 | -7.39% | 11.5 | 1.5 |
| 12/22 | 551 | 553 | 546 | 546 | 0% | 7,900 | 42億9647万 | -6.83% | 11.65 | 1.52 |
| 12/21 | 543 | 558 | 543 | 546 | +0.55% | 20,700 | 42億9647万 | -7.14% | 11.65 | 1.52 |
| 12/20 | 542 | 546 | 541 | 543 | -0.55% | 12,300 | 42億7286万 | -7.81% | 11.59 | 1.51 |
| 12/19 | 544 | 548 | 544 | 546 | -0.36% | 4,200 | 42億9647万 | -7.61% | 11.65 | 1.52 |
| 12/18 | 558 | 569 | 547 | 548 | -1.62% | 11,200 | 43億1221万 | -7.59% | 11.7 | 1.52 |
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 | 789 3,155 3/24 | 466 1,863 3/31 | 7,690,000 1,922,500 3/24 | 58億867万 | 34億2996万 | +136.94% 5/10 | - |
| 2017年 3月期 | 1,460 5,840 6/14 | 373 1,490 4/18 | 8,035,200 2,008,800 5/10 | 107億5202万 | 26億8200万 | +127.31% 5/11 | -23.12% 6/17 |
| 2018年 3月期 | 1,143 2,285 2/27 | 610 1,220 2/6 | 4,479,600 2,239,800 2/27 | 88億2444万 | 47億1151万 | +35.19% 2/26 | -12.18% 11/15 |
| 2019年 3月期 | 877 1,753 5/25 | 245 490 12/25 | 1,258,600 629,300 5/25 | 68億93万 | 19億218万 | +38.62% 3/12 3/11 | -33.11% 12/25 |
| 2020年 3月期 | 1,520 3,040 1/16 | 335 670 6/4 | 4,066,800 2,033,400 11/19 | 118億1040万 | 26億94万 | +48.07% 12/2 | -35.86% 3/13 |
| 2021年 3月期 | 2,720 5,440 6/17 | 999 1,997 4/3 | 2,949,000 1,474,500 5/26 | 212億2252万 | 77億5834万 | +45.84% 6/4 | -17.54% 7/2 |
| 2022年 3月期 | 1,755 4/8 | 739 3/9 | 472,700 4/7 | 137億9535万 | 58億1519万 | +28.88% 8/18 | -22.56% 2/24 |
| 2023年 3月期 | 1,168 8/25 | 745 12/21 | 583,200 12/14 | 91億9099万 | 58億6240万 | +24.41% 8/24 | -11.5% 9/28 |
| 2024年 3月期 | 864 6/19 | 503 12/28 | 219,500 6/6 | 67億9881万 | 39億5810万 | +18.94% 1/30 | -10.73% 12/27 |
| 最新 | 562 2024/5/17 | 8,400 | 44億2237万 | -8.62% 615 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -12%（0.88倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- 351%（4.51倍）
- 2020/12/30 vs 2019/12/30
- 21%（1.21倍）
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -34%（0.66倍）
- 2024/05/17 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
245円（2018/12/25） - 129%（2.29倍）
562円（5/17）