株価チャート
株価
5/17
- 前日 (5/16)
- 1,664
- 始値
- 1,660
- 高値
- 1,744
- 安値
- 1,660
- 終値 +4.81%
- 1,744
- 出来高 +64.29%
- 9,200
乖離率
- 株価（5日）
移動平均値 - +1.99%
1,710 - 株価（25日）
移動平均値 - +1.34%
1,721 - 出来高（5日）
移動平均値 - +124.39%
4,100
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 | 1,660 | 1,744 | 1,660 | 1,744 | +4.81% | 9,200 | 95億1910万 | +1.34% | 13.5 | 2.64 |
| 05/16 | 1,678 | 1,678 | 1,663 | 1,664 | -1.07% | 5,600 | 90億8244万 | -3.42% | 12.88 | 2.52 |
| 05/15 | 1,685 | 1,708 | 1,682 | 1,682 | -2.1% | 3,800 | 91億8069万 | -2.66% | 13.02 | 2.55 |
| 05/14 | 1,704 | 1,741 | 1,704 | 1,718 | -1.26% | 1,000 | 93億7718万 | -0.92% | 13.29 | 2.6 |
| 05/13 | 1,750 | 1,750 | 1,739 | 1,740 | -0.63% | 900 | 94億9726万 | +0.17% | 13.46 | 2.63 |
| 05/10 | 1,757 | 1,757 | 1,725 | 1,751 | +0.23% | 1,100 | 95億5730万 | +0.63% | 13.55 | 2.65 |
| 05/09 | 1,735 | 1,747 | 1,733 | 1,747 | +3.07% | 700 | 95億3547万 | +0.23% | 13.52 | 2.64 |
| 05/08 | 1,740 | 1,750 | 1,695 | 1,695 | -2.81% | 3,700 | 92億5164万 | -2.92% | 13.12 | 2.56 |
| 05/07 | 1,720 | 1,751 | 1,712 | 1,744 | +1.93% | 3,600 | 95億1910万 | -0.34% | 13.5 | 2.64 |
| 05/02 | 1,720 | 1,720 | 1,693 | 1,711 | -0.7% | 1,400 | 93億3898万 | -2.4% | 13.24 | 2.59 |
| 05/01 | 1,689 | 1,723 | 1,689 | 1,723 | +2.01% | 4,100 | 94億447万 | -2.1% | 13.33 | 2.61 |
| 04/30 | 1,680 | 1,690 | 1,680 | 1,689 | +0.84% | 600 | 92億1889万 | -4.25% | 13.07 | 2.56 |
| 04/26 | 1,694 | 1,694 | 1,672 | 1,675 | -1.12% | 34,100 | 91億4248万 | -5.31% | 12.96 | 2.53 |
| 04/25 | 1,694 | 1,694 | 1,694 | 1,694 | -0.06% | 500 | 92億4619万 | -4.51% | 13.11 | 2.56 |
| 04/24 | 1,672 | 1,695 | 1,672 | 1,695 | +0.89% | 3,900 | 92億5164万 | -4.72% | 13.12 | 2.56 |
| 04/23 | 1,686 | 1,697 | 1,680 | 1,680 | -0.65% | 34,800 | 91億6977万 | -5.94% | 13 | 2.54 |
| 04/22 | 1,683 | 1,710 | 1,683 | 1,691 | +0.48% | 900 | 92億2981万 | -5.74% | 13.09 | 2.56 |
| 04/19 | 1,698 | 1,705 | 1,683 | 1,683 | -1.41% | 1,400 | 91億8615万 | -6.6% | 13.02 | 2.55 |
| 04/18 | 1,707 | 1,725 | 1,700 | 1,707 | -0.76% | 1,700 | 93億1714万 | -5.74% | 13.21 | 2.58 |
| 04/17 | 1,707 | 1,740 | 1,707 | 1,720 | 0% | 50,300 | 93億8810万 | -5.08% | 13.31 | 2.6 |
| 04/16 | 1,761 | 1,761 | 1,705 | 1,720 | -3.75% | 9,100 | 93億8810万 | -5.18% | 13.31 | 2.6 |
| 04/15 | 1,771 | 1,787 | 1,752 | 1,787 | -0.17% | 59,100 | 97億5380万 | -1.54% | 13.83 | 2.7 |
| 04/12 | 1,790 | 1,790 | 1,790 | 1,790 | 0% | 300 | 97億7017万 | -1.32% | 13.85 | 2.71 |
| 04/11 | 1,781 | 1,790 | 1,781 | 1,790 | +0.45% | 800 | 97億7017万 | -1.27% | 13.85 | 2.71 |
| 04/10 | 1,797 | 1,802 | 1,782 | 1,782 | -0.89% | 600 | 97億2651万 | -1.71% | 13.79 | 2.7 |
| 04/09 | 1,800 | 1,800 | 1,796 | 1,798 | -0.11% | 8,500 | 98億1384万 | -0.83% | 13.91 | 2.72 |
| 04/08 | 1,813 | 1,813 | 1,799 | 1,800 | -0.72% | 1,700 | 98億2476万 | -0.61% | 13.93 | 2.72 |
| 04/05 | 1,789 | 1,813 | 1,789 | 1,813 | +0.72% | 300 | 98億9571万 | +0.06% | 14.03 | 2.74 |
| 04/04 | 1,804 | 1,804 | 1,800 | 1,800 | -1.21% | 600 | 98億2476万 | -0.66% | 13.93 | 2.72 |
| 04/03 | 1,802 | 1,822 | 1,802 | 1,822 | -0.27% | 1,200 | 99億4484万 | +0.44% | 14.1 | 2.76 |
| 04/02 | 1,807 | 1,827 | 1,801 | 1,827 | +1.16% | 2,500 | 99億7213万 | +0.72% | 14.14 | 2.76 |
| 04/01 | 1,806 | 1,817 | 1,806 | 1,806 | 0% | 700 | 98億5750万 | -0.44% | 13.98 | 2.73 |
| 03/29 | 1,814 | 1,822 | 1,806 | 1,806 | -0.44% | 900 | 98億5750万 | -0.44% | 14.65 | 2.75 |
| 03/28 | 1,813 | 1,850 | 1,803 | 1,814 | -3.97% | 2,800 | 99億117万 | 0% | 14.71 | 2.77 |
| 03/27 | 1,844 | 1,889 | 1,804 | 1,889 | +4.08% | 6,800 | 103億1053万 | +4.19% | 15.32 | 2.88 |
| 03/26 | 1,828 | 1,828 | 1,815 | 1,815 | -0.71% | 800 | 99億663万 | +0.39% | 14.72 | 2.77 |
| 03/25 | 1,819 | 1,850 | 1,800 | 1,828 | +1.44% | 6,800 | 99億7758万 | +1.22% | 14.83 | 2.79 |
| 03/22 | 1,811 | 1,815 | 1,795 | 1,802 | -0.22% | 4,600 | 98億3567万 | -0.17% | 14.61 | 2.75 |
| 03/21 | 1,876 | 1,877 | 1,795 | 1,806 | -3.73% | 18,500 | 98億5750万 | 0% | 14.65 | 2.75 |
| 03/19 | 1,855 | 1,886 | 1,855 | 1,876 | -0.42% | 4,500 | 102億3958万 | +3.53% | 15.21 | 2.86 |
| 03/18 | 1,886 | 1,887 | 1,858 | 1,884 | -0.16% | 2,200 | 102億8324万 | +3.74% | 15.28 | 2.87 |
| 03/15 | 1,900 | 1,918 | 1,865 | 1,887 | -0.79% | 7,400 | 102億9962万 | +3.8% | 15.3 | 2.88 |
| 03/14 | 1,830 | 1,921 | 1,830 | 1,902 | +9.31% | 41,700 | 103億8149万 | +4.39% | 15.43 | 2.9 |
| 03/13 | 1,767 | 1,767 | 1,740 | 1,740 | -1.08% | 4,000 | 94億9726万 | -4.61% | 14.11 | 2.65 |
| 03/12 | 1,754 | 1,762 | 1,754 | 1,759 | +0.17% | 2,700 | 96億97万 | -4.09% | 14.27 | 2.68 |
| 03/11 | 1,751 | 1,765 | 1,751 | 1,756 | -0.45% | 1,800 | 95億8459万 | -4.67% | 14.24 | 2.68 |
| 03/08 | 1,759 | 1,772 | 1,750 | 1,764 | +0.11% | 4,900 | 96億2826万 | -4.7% | 14.31 | 2.69 |
| 03/07 | 1,789 | 1,789 | 1,750 | 1,762 | -1.01% | 9,600 | 96億1734万 | -5.22% | 14.29 | 2.69 |
| 03/06 | 1,775 | 1,790 | 1,775 | 1,780 | -0.28% | 2,500 | 97億1559万 | -4.66% | 14.44 | 2.71 |
| 03/05 | 1,769 | 1,785 | 1,724 | 1,785 | +1.59% | 8,800 | 97億4288万 | -4.8% | 14.48 | 2.72 |
| 03/04 | 1,800 | 1,838 | 1,730 | 1,757 | -3.25% | 13,900 | 95億9005万 | -6.69% | 14.25 | 2.68 |
| 03/01 | 1,818 | 1,836 | 1,805 | 1,816 | -0.11% | 5,000 | 99億1209万 | -4.02% | 14.73 | 2.77 |
| 02/29 | 1,826 | 1,826 | 1,804 | 1,818 | -1.14% | 8,000 | 99億2300万 | -4.16% | 14.74 | 2.77 |
| 02/28 | 1,821 | 1,853 | 1,819 | 1,839 | +0.55% | 10,100 | 100億3762万 | -3.31% | 14.91 | 2.8 |
| 02/27 | 1,807 | 1,835 | 1,789 | 1,829 | +0.55% | 7,800 | 99億8304万 | -4.04% | 14.83 | 2.79 |
| 02/26 | 1,848 | 1,848 | 1,808 | 1,819 | -0.33% | 13,400 | 99億2846万 | -4.61% | 14.75 | 2.77 |
| 02/22 | 1,804 | 1,850 | 1,770 | 1,825 | +1.96% | 18,100 | 99億6121万 | -4.35% | 14.8 | 2.78 |
| 02/21 | 1,800 | 1,808 | 1,752 | 1,790 | -0.44% | 8,100 | 95億3676万 | -6.18% | 14.17 | 2.66 |
| 02/20 | 1,770 | 1,834 | 1,769 | 1,798 | +1.64% | 23,900 | 95億7938万 | -5.91% | 14.23 | 2.68 |
| 02/19 | 1,757 | 1,777 | 1,750 | 1,769 | +0.23% | 7,000 | 94億2487万 | -7.58% | 14 | 2.63 |
| 02/16 | 1,731 | 1,799 | 1,731 | 1,765 | -1.12% | 16,000 | 94億356万 | -8.03% | 13.97 | 2.63 |
| 02/15 | 1,843 | 1,843 | 1,749 | 1,785 | -3.15% | 87,400 | 95億1012万 | -7.18% | 14.13 | 2.66 |
| 02/14 | 1,883 | 1,923 | 1,760 | 1,843 | -6.11% | 105,600 | 98億1913万 | -4.46% | 14.59 | 2.74 |
| 02/13 | 1,979 | 1,979 | 1,931 | 1,963 | +0.41% | 5,200 | 104億5847万 | +1.6% | 15.54 | 2.92 |
| 02/09 | 1,952 | 1,964 | 1,940 | 1,955 | +0.15% | 2,300 | 104億1584万 | +1.51% | 15.48 | 2.91 |
| 02/08 | 1,971 | 1,972 | 1,941 | 1,952 | -0.96% | 5,700 | 103億9986万 | +1.61% | 15.45 | 2.91 |
| 02/07 | 1,973 | 1,977 | 1,951 | 1,971 | 0% | 1,500 | 105億109万 | +2.87% | 15.6 | 2.93 |
| 02/06 | 1,993 | 1,993 | 1,946 | 1,971 | -0.2% | 4,600 | 105億109万 | +3.19% | 15.6 | 2.93 |
| 02/05 | 1,960 | 1,983 | 1,949 | 1,975 | +0.82% | 4,200 | 105億2240万 | +3.73% | 15.63 | 2.94 |
| 02/02 | 1,951 | 1,964 | 1,950 | 1,959 | -0.81% | 2,300 | 104億3716万 | +3.32% | 15.51 | 2.92 |
| 02/01 | 1,983 | 1,983 | 1,934 | 1,975 | -0.4% | 5,500 | 105億2240万 | +4.55% | 15.63 | 2.94 |
| 01/31 | 1,957 | 1,983 | 1,939 | 1,983 | +1.33% | 3,400 | 105億6502万 | +5.31% | 15.7 | 2.95 |
| 01/30 | 1,992 | 1,997 | 1,957 | 1,957 | -1.36% | 1,900 | 104億2650万 | +4.26% | 15.49 | 2.91 |
| 01/29 | 1,996 | 2,010 | 1,980 | 1,984 | +0.25% | 3,200 | 105億7035万 | +6.04% | 15.71 | 2.95 |
| 01/26 | 2,018 | 2,018 | 1,951 | 1,979 | -0.55% | 4,300 | 105億4371万 | +6.11% | 15.67 | 2.95 |
| 01/25 | 1,983 | 2,014 | 1,942 | 1,990 | +2.42% | 7,100 | 106億232万 | +7.05% | 15.75 | 2.96 |
| 01/24 | 1,957 | 1,984 | 1,923 | 1,943 | +0.62% | 10,900 | 103億5191万 | +4.91% | 15.38 | 2.89 |
| 01/23 | 1,941 | 1,975 | 1,911 | 1,931 | -0.21% | 12,300 | 102億8798万 | +4.49% | 15.29 | 2.87 |
| 01/22 | 1,893 | 1,936 | 1,878 | 1,935 | +3.81% | 9,000 | 103億929万 | +4.99% | 15.32 | 2.88 |
| 01/19 | 1,841 | 1,884 | 1,841 | 1,864 | +1.47% | 6,400 | 99億3101万 | +1.3% | 14.76 | 2.77 |
| 01/18 | 1,826 | 1,857 | 1,826 | 1,837 | +0.27% | 4,500 | 97億8716万 | +0.16% | 14.54 | 2.73 |
| 01/17 | 1,848 | 1,858 | 1,825 | 1,832 | -1.4% | 6,500 | 97億6052万 | +0.11% | 14.5 | 2.73 |
| 01/16 | 1,863 | 1,899 | 1,836 | 1,858 | -0.8% | 8,800 | 98億9905万 | +1.81% | 14.71 | 2.77 |
| 01/15 | 1,881 | 1,912 | 1,863 | 1,873 | -0.64% | 4,800 | 99億7896万 | +2.97% | 14.83 | 2.79 |
| 01/12 | 1,895 | 1,900 | 1,857 | 1,885 | +0.21% | 8,200 | 100億4290万 | +3.97% | 14.92 | 2.81 |
| 01/11 | 1,910 | 1,910 | 1,872 | 1,881 | -1.93% | 10,600 | 100億2159万 | +4.04% | 14.89 | 2.8 |
| 01/10 | 1,938 | 1,942 | 1,900 | 1,918 | -0.31% | 4,000 | 102億1872万 | +6.44% | 15.18 | 2.85 |
| 01/09 | 1,825 | 1,947 | 1,825 | 1,924 | +5.42% | 16,500 | 102億5068万 | +7.19% | 15.23 | 2.86 |
| 01/05 | 1,825 | 1,830 | 1,820 | 1,825 | 0% | 4,600 | 97億2323万 | +2.07% | 14.45 | 2.72 |
| 01/04 | 1,836 | 1,839 | 1,816 | 1,825 | -0.6% | 1,600 | 97億2323万 | +2.36% | 14.45 | 2.72 |
| 2023 | ||||||||||
| 12/29 | 1,805 | 1,841 | 1,800 | 1,836 | +1.72% | 50,100 | 97億8184万 | +3.09% | 14.53 | 2.79 |
| 12/28 | 1,800 | 1,833 | 1,800 | 1,805 | -0.66% | 4,500 | 96億1667万 | +1.46% | 14.29 | 2.74 |
| 12/27 | 1,790 | 1,837 | 1,775 | 1,817 | +2.31% | 18,900 | 96億8061万 | +2.14% | 14.38 | 2.76 |
| 12/26 | 1,805 | 1,810 | 1,766 | 1,776 | -1.44% | 10,100 | 94億6217万 | -0.11% | 14.06 | 2.7 |
| 12/25 | 1,823 | 1,823 | 1,802 | 1,802 | -0.66% | 4,800 | 96億69万 | +1.29% | 14.27 | 2.74 |
| 12/22 | 1,832 | 1,835 | 1,799 | 1,814 | -0.49% | 9,100 | 96億6462万 | +1.97% | 14.36 | 2.76 |
| 12/21 | 1,795 | 1,823 | 1,791 | 1,823 | +0.33% | 4,400 | 97億1257万 | +2.53% | 14.43 | 2.77 |
| 12/20 | 1,834 | 1,839 | 1,803 | 1,817 | -0.93% | 4,800 | 96億8061万 | +2.14% | 14.38 | 2.76 |
| 12/19 | 1,833 | 1,875 | 1,829 | 1,834 | -0.16% | 9,500 | 97億7118万 | +2.34% | 14.52 | 2.79 |
| 12/18 | 1,819 | 1,837 | 1,802 | 1,837 | +1.05% | 6,500 | 97億8716万 | +2% | 14.54 | 2.79 |
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 | |
| 2022年 3月期 | 5,240 7/19 | 1,840 1/28 | 5,827,000 2,913,500 4/8 | 236億620万 | 89億8840万 | +26.61% 5/27 | -34.34% 8/17 |
| 2023年 3月期 | 4,320 12/16 | 2,300 5/10 | 278,400 7/5 | 221億4172万 | 114億5630万 | +17.33% 7/5 | -14.01% 2/16 |
| 2024年 3月期 | 3,425 4/3 | 1,684 11/29 | 107,800 11/15 | 176億9149万 | 89億7201万 | +7.38% 6/20 | -20.08% 8/16 |
| 最新 | 1,744 2024/5/17 | 9,200 | 95億1910万 | +1.34% 1,721 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 54%（1.54倍）
- 2023/12/29 vs 2022/12/30
- -53%（0.47倍）
- 2024/05/17 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
1,684円（2023/11/29） - 4%（1.04倍）
1,744円（5/17）