株価チャート
株価
5/17
- 前日 (5/16)
- 147
- 始値
- 147
- 高値
- 148
- 安値
- 145
- 終値 ±0%
- 147
- 出来高 -21.36%
- 54,500
乖離率
- 株価（5日）
移動平均値 - 0%
147 - 株価（25日）
移動平均値 - +2.08%
144 - 出来高（5日）
移動平均値 - -23.11%
70,880
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 | 147 | 148 | 145 | 147 | 0% | 54,500 | 53億5324万 | +2.08% | 93.91 | 5.14 |
| 05/16 | 146 | 147 | 143 | 147 | +0.68% | 69,300 | 53億5324万 | +2.08% | 93.91 | 5.14 |
| 05/15 | 148 | 148 | 143 | 146 | -0.68% | 125,200 | 53億1683万 | +1.39% | 93.27 | 5.11 |
| 05/14 | 147 | 147 | 145 | 147 | +0.68% | 42,800 | 53億5324万 | +2.08% | 93.91 | 5.14 |
| 05/13 | 143 | 146 | 143 | 146 | +2.1% | 62,600 | 53億1683万 | +1.39% | 93.27 | 5.11 |
| 05/10 | 143 | 144 | 143 | 143 | 0% | 13,600 | 52億758万 | -0.69% | 91.35 | 5 |
| 05/09 | 144 | 144 | 143 | 143 | -0.69% | 15,100 | 52億758万 | -0.69% | 91.35 | 5 |
| 05/08 | 144 | 145 | 143 | 144 | +0.7% | 50,600 | 52億4399万 | 0% | 91.99 | 5.04 |
| 05/07 | 144 | 145 | 142 | 143 | +0.7% | 84,400 | 52億758万 | -1.38% | 91.35 | 5 |
| 05/02 | 143 | 143 | 142 | 142 | -0.7% | 37,200 | 51億7116万 | -2.07% | 90.71 | 4.97 |
| 05/01 | 142 | 144 | 142 | 143 | +1.42% | 89,700 | 52億758万 | -2.05% | 91.35 | 5 |
| 04/30 | 144 | 144 | 141 | 141 | -0.7% | 118,700 | 51億3474万 | -3.42% | 90.07 | 4.93 |
| 04/26 | 143 | 144 | 142 | 142 | -0.7% | 56,500 | 51億7116万 | -3.4% | 90.71 | 4.97 |
| 04/25 | 142 | 145 | 142 | 143 | -0.69% | 111,400 | 52億758万 | -2.72% | 91.35 | 5 |
| 04/24 | 144 | 148 | 142 | 144 | +2.13% | 364,600 | 52億4399万 | -2.7% | 91.99 | 5.04 |
| 04/23 | 142 | 177 | 141 | 141 | -0.7% | 4,516,700 | 51億3474万 | -4.73% | 90.07 | 4.93 |
| 04/22 | 142 | 144 | 142 | 142 | 0% | 47,700 | 51億7039万 | -4.7% | 90.71 | 4.97 |
| 04/19 | 143 | 147 | 140 | 142 | 0% | 248,600 | 51億7039万 | -5.33% | 90.71 | 4.97 |
| 04/18 | 142 | 145 | 142 | 142 | 0% | 65,700 | 51億7039万 | -5.33% | 90.71 | 4.97 |
| 04/17 | 145 | 145 | 142 | 142 | 0% | 69,800 | 51億7039万 | -5.96% | 90.71 | 4.97 |
| 04/16 | 142 | 145 | 141 | 142 | -3.4% | 265,200 | 51億7039万 | -5.96% | 90.71 | 4.97 |
| 04/15 | 145 | 148 | 145 | 147 | +1.38% | 30,800 | 53億5245万 | -3.29% | 93.91 | 5.14 |
| 04/12 | 145 | 153 | 145 | 145 | 0% | 139,500 | 52億7963万 | -4.61% | 92.63 | 5.07 |
| 04/11 | 146 | 147 | 144 | 145 | -1.36% | 91,800 | 52億7963万 | -5.23% | 92.63 | 5.07 |
| 04/10 | 150 | 150 | 147 | 147 | -2% | 35,100 | 53億5245万 | -4.55% | 93.91 | 5.14 |
| 04/09 | 146 | 150 | 146 | 150 | +2.74% | 71,200 | 54億6048万 | -3.23% | 95.82 | 5.25 |
| 04/08 | 146 | 148 | 144 | 146 | 0% | 62,300 | 53億1604万 | -6.41% | 93.27 | 5.11 |
| 04/05 | 142 | 149 | 141 | 146 | +0.69% | 153,400 | 53億1604万 | -6.41% | 93.27 | 5.11 |
| 04/04 | 150 | 150 | 145 | 145 | -1.36% | 69,500 | 52億7963万 | -7.64% | 92.63 | 5.07 |
| 04/03 | 146 | 150 | 146 | 147 | +0.68% | 56,200 | 53億5245万 | -6.96% | 93.91 | 5.14 |
| 04/02 | 150 | 151 | 146 | 146 | -2.67% | 136,100 | 53億1604万 | -7.59% | 93.27 | 5.11 |
| 04/01 | 152 | 152 | 148 | 150 | -1.32% | 108,400 | 54億6168万 | -5.06% | 95.82 | 5.25 |
| 03/29 | 153 | 154 | 151 | 152 | -1.3% | 105,900 | 55億3451万 | -4.4% | - | 5.31 |
| 03/28 | 155 | 156 | 152 | 154 | -0.65% | 158,800 | 56億733万 | -3.14% | - | 5.38 |
| 03/27 | 154 | 156 | 153 | 155 | +1.31% | 96,300 | 56億4374万 | -2.52% | - | 5.42 |
| 03/26 | 158 | 159 | 152 | 153 | -2.55% | 281,300 | 55億7092万 | -3.77% | - | 5.35 |
| 03/25 | 157 | 162 | 154 | 157 | 0% | 349,300 | 57億1656万 | -1.26% | - | 5.49 |
| 03/22 | 162 | 185 | 156 | 157 | -0.63% | 2,437,100 | 57億1656万 | -0.63% | - | 5.49 |
| 03/21 | 159 | 162 | 158 | 158 | +0.64% | 72,300 | 57億5170万 | 0% | - | 5.52 |
| 03/19 | 154 | 161 | 152 | 157 | -0.63% | 266,500 | 57億1530万 | 0% | - | 5.49 |
| 03/18 | 158 | 162 | 157 | 158 | 0% | 108,200 | 57億5170万 | +0.64% | - | 5.52 |
| 03/15 | 154 | 159 | 153 | 158 | +1.94% | 132,500 | 57億5170万 | +1.28% | - | 5.52 |
| 03/14 | 156 | 157 | 152 | 155 | +0.65% | 70,700 | 56億4249万 | -0.64% | - | 5.42 |
| 03/13 | 157 | 159 | 152 | 154 | -1.91% | 135,400 | 56億609万 | -0.65% | - | 5.38 |
| 03/12 | 156 | 159 | 154 | 157 | +0.64% | 192,500 | 57億1530万 | +1.29% | - | 5.49 |
| 03/11 | 161 | 163 | 156 | 156 | -4.29% | 194,200 | 56億7889万 | +0.65% | - | 5.45 |
| 03/08 | 167 | 175 | 162 | 163 | -2.98% | 367,000 | 59億3372万 | +5.84% | - | 5.7 |
| 03/07 | 170 | 175 | 166 | 168 | -1.18% | 335,200 | 61億1573万 | +9.09% | - | 5.87 |
| 03/06 | 167 | 175 | 163 | 170 | +1.8% | 439,800 | 61億8854万 | +11.11% | - | 5.94 |
| 03/05 | 162 | 167 | 159 | 167 | +1.21% | 181,000 | 60億7933万 | +9.15% | - | 5.84 |
| 03/04 | 155 | 167 | 155 | 165 | +6.45% | 352,100 | 60億652万 | +8.55% | - | 5.77 |
| 03/01 | 162 | 164 | 154 | 155 | -3.73% | 254,100 | 56億4249万 | +1.97% | - | 5.42 |
| 02/29 | 163 | 165 | 160 | 161 | -2.42% | 216,100 | 58億6091万 | +5.92% | - | 5.63 |
| 02/28 | 159 | 168 | 157 | 165 | +3.13% | 292,200 | 60億652万 | +8.55% | - | 5.77 |
| 02/27 | 158 | 162 | 156 | 160 | +1.91% | 235,000 | 58億2451万 | +5.96% | - | 5.59 |
| 02/26 | 151 | 159 | 151 | 157 | +3.97% | 211,000 | 57億1530万 | +3.97% | - | 5.49 |
| 02/22 | 157 | 157 | 151 | 151 | -2.58% | 323,500 | 54億9688万 | 0% | - | 5.28 |
| 02/21 | 165 | 167 | 155 | 155 | -4.91% | 429,500 | 56億4249万 | +2.65% | - | 5.42 |
| 02/20 | 157 | 167 | 154 | 163 | +1.88% | 940,200 | 59億3372万 | +7.24% | - | 5.7 |
| 02/19 | 147 | 185 | 147 | 160 | +9.59% | 5,297,300 | 58億2451万 | +5.26% | - | 5.59 |
| 02/16 | 140 | 149 | 140 | 146 | +4.29% | 245,300 | 53億1486万 | -3.95% | - | 5.1 |
| 02/15 | 144 | 144 | 140 | 140 | -2.78% | 178,900 | 50億9644万 | -8.5% | - | 4.89 |
| 02/14 | 144 | 145 | 141 | 144 | -2.04% | 165,200 | 52億4206万 | -5.88% | - | 5.03 |
| 02/13 | 149 | 150 | 144 | 147 | 0% | 229,600 | 53億5127万 | -4.55% | - | 5.14 |
| 02/09 | 143 | 148 | 143 | 147 | +2.8% | 216,900 | 53億5127万 | -4.55% | - | 5.14 |
| 02/08 | 144 | 145 | 141 | 143 | -0.69% | 278,300 | 52億565万 | -7.14% | - | 5 |
| 02/07 | 146 | 147 | 144 | 144 | -2.04% | 139,300 | 52億4206万 | -7.1% | - | 5.03 |
| 02/06 | 147 | 149 | 145 | 147 | 0% | 82,500 | 53億5127万 | -5.16% | - | 5.14 |
| 02/05 | 147 | 150 | 147 | 147 | 0% | 93,200 | 53億5127万 | -5.77% | - | 5.14 |
| 02/02 | 145 | 147 | 144 | 147 | 0% | 123,800 | 53億5127万 | -5.77% | - | 5.14 |
| 02/01 | 148 | 150 | 144 | 147 | -2.65% | 385,900 | 53億5127万 | -5.77% | - | 5.14 |
| 01/31 | 153 | 153 | 148 | 151 | 0% | 285,900 | 54億9688万 | -3.82% | - | 5.28 |
| 01/30 | 154 | 154 | 151 | 151 | -1.95% | 206,400 | 54億9688万 | -5.03% | - | 5.28 |
| 01/29 | 154 | 154 | 152 | 154 | -0.65% | 154,300 | 56億609万 | -3.75% | - | 5.38 |
| 01/26 | 154 | 156 | 152 | 155 | 0% | 126,800 | 56億4249万 | -3.13% | - | 5.42 |
| 01/25 | 154 | 155 | 152 | 155 | -0.64% | 273,200 | 56億4249万 | -3.73% | - | 5.42 |
| 01/24 | 157 | 157 | 153 | 156 | -0.64% | 160,400 | 56億7889万 | -3.11% | - | 5.45 |
| 01/23 | 162 | 164 | 154 | 157 | -2.48% | 611,600 | 57億1530万 | -3.09% | - | 5.49 |
| 01/22 | 156 | 165 | 155 | 161 | +4.55% | 563,300 | 58億6091万 | -0.62% | - | 5.63 |
| 01/19 | 157 | 161 | 154 | 154 | -1.91% | 171,000 | 56億609万 | -4.94% | - | 5.38 |
| 01/18 | 155 | 164 | 155 | 157 | -1.26% | 229,700 | 57億1530万 | -3.68% | - | 5.49 |
| 01/17 | 163 | 164 | 157 | 159 | -2.45% | 203,400 | 57億8810万 | -2.45% | - | 5.56 |
| 01/16 | 165 | 170 | 161 | 163 | -1.81% | 250,700 | 59億3372万 | -0.61% | - | 5.7 |
| 01/15 | 159 | 167 | 156 | 166 | +3.11% | 464,600 | 60億4293万 | +0.61% | - | 5.8 |
| 01/12 | 162 | 163 | 156 | 161 | -0.62% | 229,800 | 58億6091万 | -3.59% | - | 5.63 |
| 01/11 | 166 | 166 | 158 | 162 | +2.53% | 390,300 | 58億9731万 | -3.57% | - | 5.66 |
| 01/10 | 155 | 165 | 154 | 158 | +1.94% | 394,500 | 57億5170万 | -5.95% | - | 5.52 |
| 01/09 | 154 | 158 | 153 | 155 | +1.97% | 256,200 | 56億4249万 | -7.19% | - | 5.42 |
| 01/05 | 157 | 157 | 151 | 152 | -3.18% | 354,600 | 55億3328万 | -8.98% | - | 5.31 |
| 01/04 | 155 | 158 | 152 | 157 | +0.64% | 202,800 | 57億1530万 | -5.99% | - | 5.49 |
| 2023 | ||||||||||
| 12/29 | 154 | 162 | 151 | 156 | +0.65% | 331,200 | 56億7889万 | -6.02% | - | 4.9 |
| 12/28 | 160 | 160 | 152 | 155 | 0% | 315,300 | 56億4249万 | -6.63% | - | 4.86 |
| 12/27 | 156 | 158 | 154 | 155 | -0.64% | 356,700 | 56億4249万 | -6.63% | - | 4.86 |
| 12/26 | 159 | 164 | 154 | 156 | -1.89% | 379,600 | 56億7889万 | -5.45% | - | 4.9 |
| 12/25 | 171 | 174 | 159 | 159 | -7.02% | 579,800 | 57億8810万 | -3.64% | - | 4.99 |
| 12/22 | 186 | 188 | 169 | 171 | -8.06% | 789,800 | 62億2494万 | +3.64% | - | 5.37 |
| 12/21 | 174 | 188 | 173 | 186 | +6.29% | 811,400 | 67億7099万 | +13.41% | - | 5.84 |
| 12/20 | 169 | 179 | 167 | 175 | +3.55% | 372,900 | 63億7056万 | +8.02% | - | 5.49 |
| 12/19 | 170 | 173 | 168 | 169 | -1.74% | 225,300 | 61億5214万 | +4.97% | - | 5.3 |
| 12/18 | 170 | 173 | 164 | 172 | +4.24% | 675,900 | 62億6135万 | +7.5% | - | 5.4 |
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 | |
| 2017年 3月期 | 680 20,390 4/27 | 153 4,615 3/23 4,615 3/22 他2件 | 28,536,000 951,200 4/26 | 231億3367万 | 53億3655万 | +33.54% 6/13 | -26.83% 8/15 |
| 2018年 3月期 | 158 4,740 7/24 | 75 2,255 2/9 2,255 2/6 | 855,000 28,500 1/12 | 54億9356万 | 26億1421万 | +98.54% 4/20 | -24.19% 2/6 |
| 2019年 3月期 | 213 6,390 4/20 | 52 1,551 12/25 | 13,869,000 462,300 4/20 | 74億915万 | 18億494万 | +27.65% 7/25 | -29% 12/25 |
| 2020年 3月期 | 124 3,710 8/16 | 24 715 3/13 | 11,130,000 371,000 8/16 | 43億2271万 | 8億3389万 | +34.86% 11/19 | -42.33% 3/13 |
| 2021年 3月期 | 93 2,800 10/14 | 28 844 4/1 | 17,079,000 569,300 10/14 | 32億6561万 | 9億8435万 | +66.48% 10/14 | -20.51% 12/28 |
| 2022年 3月期 | 2,193 4,385 11/2 | 37 1,099 7/21 | 81,696,000 2,723,200 8/17 | 769億2129万 | 12億8208万 | +193.57% 8/11 | -62.22% 12/13 |
| 2023年 3月期 | 667 4/19 | 206 2/13 12/29 | 16,880,300 6/29 | 242億8043万 | 74億9905万 | +30.22% 3/6 | -26.19% 5/23 |
| 2024年 3月期 | 246 7/4 | 140 2/16 2/15 | 14,919,900 12/5 | 89億5518万 | 50億9644万 | +31.38% 12/5 | -15.33% 10/23 |
| 最新 | 147 2024/5/17 | 54,500 | 53億5324万 | +2.08% 144 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -45%（0.55倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -25%（0.75倍）
- 2021/12/30 vs 2020/12/30
- 543%（6.43倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/05/17 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
24円（2020/03/13） - 517%（6.17倍）
147円（5/17）