株価チャート
株価
5/16
- 前日 (5/15)
- 546
- 始値
- 545
- 高値
- 545
- 安値
- 508
- 終値 -1.1%
- 540
- 出来高 +32.12%
- 217,200
乖離率
- 株価（5日）
移動平均値 - -3.23%
558 - 株価（25日）
移動平均値 - -3.4%
559 - 出来高（5日）
移動平均値 - +67.9%
129,360
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 545 | 545 | 508 | 540 | -1.1% | 217,200 | 145億8162万 | -3.4% | 16.41 | 3.37 |
| 05/15 | 575 | 577 | 541 | 546 | -5.21% | 164,400 | 147億4363万 | -2.5% | 16.59 | 3.41 |
| 05/14 | 572 | 583 | 570 | 576 | +1.59% | 104,600 | 155億5372万 | +2.67% | 17.5 | 3.6 |
| 05/13 | 562 | 567 | 557 | 567 | +0.89% | 52,400 | 153億1070万 | +1.07% | 17.23 | 3.54 |
| 05/10 | 570 | 571 | 559 | 562 | -0.18% | 108,200 | 151億7568万 | 0% | 17.08 | 3.51 |
| 05/09 | 571 | 574 | 563 | 563 | -0.35% | 67,200 | 152億268万 | -0.18% | 17.11 | 3.52 |
| 05/08 | 568 | 577 | 565 | 565 | -1.05% | 28,100 | 152億5669万 | -0.18% | 17.17 | 3.53 |
| 05/07 | 563 | 579 | 560 | 571 | +2.51% | 65,000 | 154億1871万 | +0.53% | 17.35 | 3.57 |
| 05/02 | 556 | 561 | 551 | 557 | +0.54% | 84,500 | 150億4067万 | -2.11% | 16.93 | 3.48 |
| 05/01 | 549 | 557 | 548 | 554 | +0.18% | 38,300 | 149億5966万 | -2.98% | 16.84 | 3.46 |
| 04/30 | 555 | 557 | 549 | 553 | 0% | 49,900 | 149億3265万 | -3.66% | 16.81 | 3.45 |
| 04/26 | 555 | 558 | 550 | 553 | -1.25% | 173,400 | 149億3265万 | -4.16% | 16.81 | 3.45 |
| 04/25 | 569 | 569 | 556 | 560 | -1.58% | 48,300 | 151億2168万 | -3.45% | 17.02 | 3.5 |
| 04/24 | 564 | 570 | 560 | 569 | +2.71% | 103,200 | 153億6470万 | -2.4% | 17.29 | 3.55 |
| 04/23 | 547 | 564 | 546 | 554 | +1.84% | 52,200 | 149億5966万 | -5.46% | 16.84 | 3.46 |
| 04/22 | 541 | 549 | 539 | 544 | +2.64% | 99,200 | 146億8963万 | -7.48% | 16.53 | 3.4 |
| 04/19 | 537 | 543 | 525 | 530 | -2.21% | 125,500 | 143億1159万 | -10.32% | 16.11 | 3.31 |
| 04/18 | 542 | 547 | 536 | 542 | +0.18% | 84,700 | 146億3562万 | -8.91% | 16.47 | 3.39 |
| 04/17 | 562 | 562 | 537 | 541 | -3.74% | 109,800 | 146億862万 | -9.53% | 16.44 | 3.38 |
| 04/16 | 551 | 568 | 550 | 562 | +1.08% | 124,700 | 151億7568万 | -6.8% | 17.08 | 3.51 |
| 04/15 | 563 | 566 | 556 | 556 | -2.46% | 62,300 | 150億1366万 | -8.25% | 16.9 | 3.47 |
| 04/12 | 568 | 573 | 566 | 570 | +0.53% | 45,300 | 153億9171万 | -6.4% | 17.32 | 3.56 |
| 04/11 | 569 | 572 | 560 | 567 | -2.07% | 54,100 | 153億1070万 | -7.5% | 17.23 | 3.54 |
| 04/10 | 584 | 584 | 574 | 579 | -1.03% | 52,800 | 156億3473万 | -6.31% | 17.6 | 3.62 |
| 04/09 | 580 | 589 | 576 | 585 | +1.56% | 52,000 | 157億3287万 | -5.95% | 17.78 | 3.65 |
| 04/08 | 577 | 580 | 567 | 576 | +0.52% | 47,100 | 155億5372万 | -7.69% | 17.5 | 3.6 |
| 04/05 | 570 | 581 | 562 | 573 | -1.21% | 56,200 | 154億7271万 | -8.47% | 17.41 | 3.58 |
| 04/04 | 596 | 596 | 579 | 580 | -1.02% | 54,800 | 156億6174万 | -7.79% | 17.63 | 3.62 |
| 04/03 | 593 | 593 | 583 | 586 | -2.5% | 69,400 | 158億2375万 | -7.42% | 17.81 | 3.66 |
| 04/02 | 608 | 608 | 596 | 601 | -1.48% | 63,000 | 162億2880万 | -5.5% | 18.26 | 3.75 |
| 04/01 | 630 | 630 | 610 | 610 | -2.71% | 60,000 | 164億7183万 | -4.69% | 18.54 | 3.81 |
| 03/29 | 607 | 630 | 604 | 627 | +3.64% | 56,200 | 169億3088万 | -2.49% | 23.87 | 3.92 |
| 03/28 | 605 | 615 | 604 | 605 | -0.33% | 43,600 | 163億3681万 | -6.35% | 23.03 | 3.78 |
| 03/27 | 620 | 624 | 607 | 607 | -1.62% | 65,200 | 163億9082万 | -6.76% | 23.11 | 3.79 |
| 03/26 | 616 | 620 | 605 | 617 | -0.64% | 78,800 | 166億6085万 | -5.8% | 23.49 | 3.85 |
| 03/25 | 630 | 641 | 619 | 621 | -2.2% | 71,100 | 167億6886万 | -5.48% | 23.64 | 3.88 |
| 03/22 | 640 | 640 | 627 | 635 | -0.78% | 67,000 | 171億4690万 | -3.93% | 24.18 | 3.97 |
| 03/21 | 646 | 647 | 636 | 640 | +0.63% | 51,300 | 172億1203万 | -3.18% | 24.27 | 3.98 |
| 03/19 | 623 | 637 | 623 | 636 | +2.25% | 41,700 | 171億445万 | -3.93% | 24.12 | 3.96 |
| 03/18 | 619 | 627 | 615 | 622 | +1.3% | 65,800 | 167億2794万 | -6.18% | 23.59 | 3.87 |
| 03/15 | 622 | 625 | 610 | 614 | -1.6% | 105,700 | 165億1279万 | -7.53% | 23.28 | 3.82 |
| 03/14 | 626 | 627 | 616 | 624 | -0.48% | 92,800 | 167億8173万 | -6.17% | 23.66 | 3.88 |
| 03/13 | 648 | 655 | 624 | 627 | -3.09% | 107,200 | 168億6241万 | -6% | 23.78 | 3.9 |
| 03/12 | 628 | 647 | 615 | 647 | +2.05% | 93,300 | 174億28万 | -3.14% | 24.53 | 4.02 |
| 03/11 | 645 | 650 | 628 | 634 | -2.76% | 119,600 | 170億5066万 | -5.23% | 24.04 | 3.94 |
| 03/08 | 656 | 663 | 642 | 652 | -2.1% | 134,300 | 175億3475万 | -2.54% | 24.72 | 4.06 |
| 03/07 | 689 | 689 | 661 | 666 | -3.48% | 109,600 | 179億1127万 | -0.45% | 25.25 | 4.14 |
| 03/06 | 665 | 709 | 660 | 690 | +3.76% | 218,700 | 185億5672万 | +3.14% | 26.16 | 4.29 |
| 03/05 | 635 | 666 | 635 | 665 | +4.72% | 164,700 | 178億8437万 | -0.6% | 25.22 | 4.14 |
| 03/04 | 651 | 661 | 630 | 635 | -0.94% | 149,600 | 170億7756万 | -5.08% | 24.08 | 3.95 |
| 03/01 | 654 | 654 | 634 | 641 | -1.84% | 171,100 | 172億3892万 | -4.47% | 24.31 | 3.99 |
| 02/29 | 650 | 664 | 637 | 653 | -0.76% | 172,400 | 175億6165万 | -2.83% | 24.76 | 4.06 |
| 02/28 | 671 | 688 | 658 | 658 | -2.08% | 114,400 | 176億9612万 | -2.08% | 24.95 | 4.09 |
| 02/27 | 698 | 698 | 667 | 672 | -3.72% | 125,400 | 180億7263万 | +0.15% | 25.48 | 4.18 |
| 02/26 | 684 | 713 | 680 | 698 | +2.2% | 143,000 | 187億7187万 | +4.33% | 26.47 | 4.34 |
| 02/22 | 727 | 729 | 679 | 683 | -5.14% | 171,500 | 183億6846万 | +2.71% | 25.9 | 4.25 |
| 02/21 | 715 | 741 | 709 | 720 | +0.56% | 175,600 | 193億6353万 | +8.76% | 27.3 | 4.48 |
| 02/20 | 691 | 725 | 683 | 716 | +2.73% | 202,100 | 192億5596万 | +8.81% | 27.15 | 4.45 |
| 02/19 | 674 | 699 | 666 | 697 | +2.65% | 226,100 | 187億4497万 | +6.57% | 26.43 | 4.34 |
| 02/16 | 728 | 735 | 653 | 679 | -5.96% | 572,900 | 182億6089万 | +4.3% | 25.75 | 4.22 |
| 02/15 | 692 | 722 | 680 | 722 | +16.08% | 377,900 | 194億1732万 | +11.25% | 27.38 | 4.49 |
| 02/14 | 651 | 654 | 622 | 622 | -7.3% | 370,400 | 167億2794万 | -3.72% | 23.59 | 3.87 |
| 02/13 | 664 | 674 | 657 | 671 | +2.13% | 82,400 | 180億4573万 | +3.55% | 25.44 | 4.17 |
| 02/09 | 649 | 676 | 648 | 657 | +0.77% | 112,800 | 176億6922万 | +1.55% | 24.91 | 4.09 |
| 02/08 | 654 | 660 | 644 | 652 | -0.31% | 79,000 | 175億3475万 | +0.93% | 24.72 | 4.06 |
| 02/07 | 659 | 674 | 648 | 654 | -1.36% | 162,500 | 175億8854万 | +1.24% | 24.8 | 4.07 |
| 02/06 | 666 | 679 | 663 | 663 | -0.3% | 70,700 | 178億3058万 | +2.47% | 25.14 | 4.12 |
| 02/05 | 666 | 675 | 661 | 665 | -0.15% | 47,800 | 178億8437万 | +2.78% | 25.22 | 4.14 |
| 02/02 | 644 | 683 | 643 | 666 | +4.39% | 179,400 | 179億1127万 | +2.94% | 25.25 | 4.14 |
| 02/01 | 640 | 640 | 620 | 638 | -1.85% | 132,500 | 171億5824万 | -1.24% | 24.19 | 3.97 |
| 01/31 | 662 | 672 | 629 | 650 | -1.81% | 167,200 | 174億8097万 | +0.46% | 24.65 | 4.04 |
| 01/30 | 681 | 685 | 661 | 662 | -2.5% | 215,500 | 178億369万 | +2% | 25.1 | 4.12 |
| 01/29 | 698 | 706 | 678 | 679 | +1.49% | 120,400 | 182億6089万 | +4.3% | 25.75 | 4.22 |
| 01/26 | 692 | 696 | 660 | 669 | -3.18% | 189,600 | 179億9195万 | +2.29% | 25.37 | 4.16 |
| 01/25 | 670 | 693 | 669 | 691 | +2.98% | 137,200 | 185億8361万 | +5.18% | 26.2 | 4.3 |
| 01/24 | 654 | 674 | 652 | 671 | +2.13% | 145,600 | 180億4573万 | +1.98% | 25.44 | 4.17 |
| 01/23 | 628 | 666 | 626 | 657 | +6.31% | 225,700 | 176億6922万 | -0.45% | 24.91 | 4.09 |
| 01/22 | 617 | 626 | 614 | 618 | +0.16% | 66,700 | 166億2036万 | -6.79% | 23.43 | 3.84 |
| 01/19 | 615 | 623 | 613 | 617 | +1.31% | 51,100 | 165億9347万 | -7.36% | 23.4 | 3.84 |
| 01/18 | 616 | 618 | 606 | 609 | -0.98% | 74,900 | 163億7832万 | -9.24% | 23.09 | 3.79 |
| 01/17 | 612 | 625 | 611 | 615 | +0.49% | 69,500 | 165億3968万 | -8.75% | 23.32 | 3.83 |
| 01/16 | 621 | 626 | 609 | 612 | -1.29% | 77,200 | 164億5900万 | -9.73% | 23.21 | 3.81 |
| 01/15 | 605 | 624 | 603 | 620 | +1.97% | 92,600 | 166億7415万 | -9.09% | 23.51 | 3.86 |
| 01/12 | 637 | 637 | 600 | 608 | -4.55% | 280,100 | 163億5143万 | -11.37% | 23.05 | 3.78 |
| 01/11 | 659 | 659 | 635 | 637 | -2.3% | 85,600 | 171億3135万 | -7.95% | 24.15 | 3.96 |
| 01/10 | 661 | 664 | 650 | 652 | -1.06% | 59,800 | 175億3475万 | -6.05% | 24.72 | 4.06 |
| 01/09 | 645 | 661 | 645 | 659 | +2.65% | 102,100 | 177億2301万 | -5.45% | 24.99 | 4.1 |
| 01/05 | 658 | 658 | 642 | 642 | -2.13% | 51,400 | 172億6581万 | -8.29% | 24.34 | 3.99 |
| 01/04 | 646 | 656 | 638 | 656 | +1.23% | 47,000 | 176億4233万 | -6.69% | 24.87 | 4.08 |
| 2023 | ||||||||||
| 12/29 | 661 | 662 | 641 | 648 | -1.97% | 76,800 | 174億2718万 | -8.09% | 24.57 | 4.27 |
| 12/28 | 663 | 673 | 657 | 661 | -1.05% | 63,600 | 177億7680万 | -6.77% | 25.06 | 4.35 |
| 12/27 | 664 | 677 | 652 | 668 | -0.89% | 146,900 | 179億6505万 | -6.05% | 25.33 | 4.4 |
| 12/26 | 640 | 674 | 638 | 674 | +6.65% | 161,000 | 181億2642万 | -5.47% | 25.56 | 4.44 |
| 12/25 | 658 | 668 | 622 | 632 | -5.11% | 401,800 | 169億9688万 | -11.61% | 23.96 | 4.16 |
| 12/22 | 701 | 701 | 640 | 666 | -5.4% | 406,700 | 179億1127万 | -7.24% | 25.25 | 4.38 |
| 12/21 | 710 | 720 | 702 | 704 | -2.36% | 63,500 | 189億3323万 | -1.95% | 26.7 | 4.63 |
| 12/20 | 738 | 744 | 721 | 721 | -2.3% | 84,200 | 193億9042万 | +0.28% | 27.34 | 4.75 |
| 12/19 | 729 | 739 | 722 | 738 | +0.14% | 74,700 | 198億4762万 | +2.79% | 27.98 | 4.86 |
| 12/18 | 721 | 738 | 709 | 737 | +1.8% | 37,500 | 198億2073万 | +3.51% | 27.95 | 4.85 |
| 12/15 | 727 | 731 | 713 | 724 | -0.41% | 77,500 | 194億7111万 | +2.55% | 27.45 | 4.77 |
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 | 502 4,520 3/10 | 259 2,330 11/16 | 31,679,100 3,519,900 9/29 | 131億3060万 | 67億6865万 | +25.14% 2/28 | -18.95% 11/15 |
| 2018年 3月期 | 1,763 5,290 3/12 | 343 1,030 4/13 | 1,242,600 414,200 4/11 | 469億616万 | 89億7645万 | +51.02% 12/29 | -21.46% 4/12 |
| 2019年 3月期 | 1,343 4/5 | 461 12/25 | 1,004,700 6/13 | 357億2494万 | 123億8289万 | +25.53% 6/21 | -31.13% 11/13 |
| 2020年 3月期 | 681 4/8 | 148 3/19 | 1,340,800 3/19 | 182億9230万 | 39億8028万 | +31.44% 4/30 | -50.94% 3/19 |
| 2021年 3月期 | 436 3/22 3/19 | 158 4/6 | 1,710,100 4/16 | 117億2569万 | 42億4922万 | +37.82% 5/12 | -12.69% 7/2 |
| 2022年 3月期 | 447 6/10 | 235 2/25 | 1,152,000 2/25 | 120億2152万 | 63億2004万 | +14.87% 4/4 | -16.16% 2/17 |
| 2023年 3月期 | 587 11/21 | 248 5/17 5/16 | 3,191,300 11/18 | 157億8666万 | 66億6966万 | +21.86% 8/12 | -12.21% 12/20 |
| 2024年 3月期 | 763 6/23 | 455 4/3 | 2,118,500 5/16 | 205億1996万 | 122億3667万 | +29.74% 5/22 | -20.05% 8/14 |
| 最新 | 540 2024/5/16 | 217,200 | 145億8162万 | -3.4% 559 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 235%（3.35倍）
- 2018/12/28 vs 2017/12/29
- -51%（0.49倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- -45%（0.55倍）
- 2021/12/30 vs 2020/12/30
- 12%（1.12倍）
- 2022/12/30 vs 2021/12/30
- 25%（1.25倍）
- 2023/12/29 vs 2022/12/30
- 51%（1.51倍）
- 2024/05/16 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
148円（2020/03/19） - 265%（3.65倍）
540円（5/16）