株価チャート
株価
5/17
- 前日 (5/16)
- 413
- 始値
- 409
- 高値
- 409
- 安値
- 385
- 終値 -6.3%
- 387
- 出来高 +49.12%
- 1,754,400
乖離率
- 株価（5日）
移動平均値 - -9.58%
428 - 株価（25日）
移動平均値 - -13.03%
445 - 出来高（5日）
移動平均値 - +5.43%
1,664,120
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 | 409 | 409 | 385 | 387 | -6.3% | 1,754,400 | 329億4205万 | -13.03% | - | 6.49 |
| 05/16 | 415 | 420 | 392 | 413 | +1.47% | 1,176,500 | 351億5522万 | -7.81% | - | 6.92 |
| 05/15 | 440 | 450 | 403 | 407 | -15.21% | 3,072,000 | 346億4449万 | -9.56% | - | 6.82 |
| 05/14 | 459 | 480 | 454 | 480 | +5.73% | 1,773,900 | 408億5836万 | +5.73% | - | 8.05 |
| 05/13 | 450 | 454 | 441 | 454 | +1.79% | 543,800 | 386億4520万 | 0% | - | 7.61 |
| 05/10 | 453 | 455 | 442 | 446 | -0.45% | 405,900 | 379億6423万 | -2.41% | - | 7.48 |
| 05/09 | 460 | 463 | 447 | 448 | -3.66% | 877,400 | 381億3447万 | -2.61% | - | 7.51 |
| 05/08 | 459 | 473 | 455 | 465 | +1.09% | 778,500 | 395億8154万 | +0.22% | - | 7.8 |
| 05/07 | 452 | 470 | 451 | 460 | +3.14% | 938,600 | 391億5593万 | -1.92% | - | 7.71 |
| 05/02 | 444 | 453 | 439 | 446 | +0.45% | 478,500 | 379億6423万 | -5.51% | - | 7.48 |
| 05/01 | 443 | 450 | 441 | 444 | -0.67% | 384,700 | 377億9399万 | -6.92% | - | 7.44 |
| 04/30 | 450 | 451 | 442 | 447 | -0.22% | 518,300 | 380億4935万 | -7.26% | - | 7.49 |
| 04/26 | 454 | 457 | 442 | 448 | -0.22% | 537,200 | 381億3447万 | -7.82% | - | 7.51 |
| 04/25 | 447 | 455 | 444 | 449 | -0.44% | 435,600 | 382億1959万 | -8.74% | - | 7.53 |
| 04/24 | 459 | 460 | 447 | 451 | -0.66% | 669,500 | 383億8984万 | -9.44% | - | 7.56 |
| 04/23 | 448 | 455 | 442 | 454 | +3.18% | 691,100 | 386億4520万 | -10.1% | - | 7.61 |
| 04/22 | 435 | 442 | 430 | 440 | +1.15% | 509,700 | 374億453万 | -13.39% | - | 7.38 |
| 04/19 | 436 | 440 | 418 | 435 | -1.14% | 1,309,400 | 369億7948万 | -14.87% | - | 7.29 |
| 04/18 | 428 | 444 | 422 | 440 | +1.15% | 995,000 | 374億453万 | -14.4% | - | 7.38 |
| 04/17 | 449 | 461 | 430 | 435 | +0.46% | 3,814,300 | 369億7948万 | -15.86% | - | 7.29 |
| 04/16 | 428 | 437 | 426 | 433 | -1.14% | 1,058,800 | 368億945万 | -17.05% | - | 7.26 |
| 04/15 | 442 | 449 | 436 | 438 | -4.16% | 1,366,300 | 372億3451万 | -16.57% | - | 7.34 |
| 04/12 | 474 | 495 | 455 | 457 | -1.93% | 3,625,900 | 388億4970万 | -13.94% | - | 7.66 |
| 04/11 | 483 | 508 | 450 | 466 | -2.92% | 9,255,900 | 396億1479万 | -13.06% | - | 7.81 |
| 04/10 | 482 | 485 | 471 | 480 | +2.56% | 840,400 | 408億494万 | -11.28% | - | 8.05 |
| 04/09 | 472 | 478 | 462 | 468 | -0.64% | 939,700 | 397億1756万 | -14.13% | - | 7.85 |
| 04/08 | 492 | 496 | 462 | 471 | -2.89% | 1,388,000 | 400億3985万 | -14.05% | - | 7.9 |
| 04/05 | 490 | 492 | 472 | 485 | -3.39% | 1,301,600 | 412億2999万 | -11.82% | - | 8.13 |
| 04/04 | 516 | 520 | 495 | 502 | -2.52% | 1,008,300 | 426億7517万 | -9.06% | - | 8.42 |
| 04/03 | 506 | 522 | 501 | 515 | -1.15% | 938,000 | 437億8030万 | -7.04% | - | 8.63 |
| 04/02 | 554 | 556 | 520 | 521 | -7.13% | 1,444,400 | 442億9036万 | -6.29% | - | 8.73 |
| 04/01 | 580 | 580 | 557 | 561 | -1.58% | 1,276,200 | 476億9077万 | +0.72% | - | 9.4 |
| 03/29 | 556 | 573 | 550 | 570 | +3.64% | 718,300 | 484億5587万 | +2.89% | - | 9.54 |
| 03/28 | 560 | 567 | 546 | 550 | -1.96% | 718,000 | 467億5566万 | -0.18% | - | 9.21 |
| 03/27 | 569 | 577 | 553 | 561 | -0.53% | 862,400 | 476億9077万 | +2.19% | - | 9.39 |
| 03/26 | 558 | 573 | 552 | 564 | -0.7% | 1,103,100 | 479億4580万 | +3.11% | - | 9.44 |
| 03/25 | 588 | 597 | 568 | 568 | -2.24% | 1,477,600 | 482億8585万 | +4.22% | - | 9.51 |
| 03/22 | 612 | 612 | 575 | 581 | -5.53% | 2,506,100 | 493億9098万 | +7.39% | - | 9.73 |
| 03/21 | 646 | 646 | 597 | 615 | -0.32% | 6,728,100 | 521億9295万 | +14.53% | - | 10.28 |
| 03/19 | 607 | 617 | 602 | 617 | +19.34% | 2,572,400 | 523億6269万 | +16.64% | - | 10.31 |
| 03/18 | 510 | 522 | 507 | 517 | +0.78% | 614,100 | 438億7603万 | -0.77% | - | 8.64 |
| 03/15 | 509 | 527 | 506 | 513 | -1.16% | 682,500 | 435億3656万 | -0.77% | - | 8.57 |
| 03/14 | 528 | 530 | 508 | 519 | -2.08% | 696,800 | 440億4576万 | +1.17% | - | 8.67 |
| 03/13 | 550 | 550 | 515 | 530 | -1.49% | 1,081,100 | 449億7929万 | +4.13% | - | 8.86 |
| 03/12 | 521 | 543 | 500 | 538 | +1.7% | 1,360,000 | 456億5823万 | +6.53% | - | 8.99 |
| 03/11 | 547 | 550 | 523 | 529 | -6.7% | 1,443,400 | 448億9443万 | +5.59% | - | 8.84 |
| 03/08 | 575 | 578 | 552 | 567 | -3.24% | 1,621,000 | 481億1936万 | +14.31% | - | 9.48 |
| 03/07 | 594 | 605 | 567 | 586 | 0% | 1,724,300 | 497億3182万 | +19.35% | - | 9.79 |
| 03/06 | 577 | 599 | 567 | 586 | 0% | 1,578,700 | 497億3182万 | +20.82% | - | 9.79 |
| 03/05 | 540 | 596 | 533 | 586 | +8.32% | 2,010,200 | 497億3182万 | +22.34% | - | 9.79 |
| 03/04 | 542 | 563 | 538 | 541 | +2.66% | 1,425,400 | 459億1283万 | +14.14% | - | 9.04 |
| 03/01 | 547 | 547 | 527 | 527 | -2.59% | 988,600 | 447億2469万 | +11.89% | - | 8.81 |
| 02/29 | 553 | 553 | 531 | 541 | -1.99% | 1,033,100 | 459億1283万 | +15.85% | - | 9.04 |
| 02/28 | 564 | 569 | 545 | 552 | -0.54% | 1,152,600 | 468億4636万 | +19.22% | - | 9.23 |
| 02/27 | 550 | 565 | 537 | 555 | +2.59% | 2,351,200 | 471億96万 | +20.92% | - | 9.28 |
| 02/26 | 515 | 543 | 505 | 541 | +7.77% | 2,375,400 | 459億1283万 | +19.43% | - | 9.04 |
| 02/22 | 510 | 511 | 496 | 502 | +3.08% | 1,510,900 | 426億303万 | +12.05% | - | 8.39 |
| 02/21 | 503 | 503 | 482 | 487 | -4.13% | 1,270,700 | 413億208万 | +9.68% | - | 8.13 |
| 02/20 | 515 | 529 | 505 | 508 | -1.55% | 1,482,300 | 430億8307万 | +15.45% | - | 8.48 |
| 02/19 | 510 | 521 | 495 | 516 | +0.98% | 1,735,100 | 437億6154万 | +18.62% | - | 8.62 |
| 02/16 | 458 | 512 | 451 | 511 | +11.33% | 2,639,400 | 433億3750万 | +18.84% | - | 8.53 |
| 02/15 | 482 | 485 | 458 | 459 | -2.55% | 1,687,800 | 389億2742万 | +8% | - | 7.67 |
| 02/14 | 445 | 490 | 442 | 471 | +11.61% | 4,425,900 | 399億4513万 | +11.61% | - | 7.87 |
| 02/13 | 422 | 424 | 413 | 422 | +1.69% | 714,600 | 357億8948万 | +0.96% | - | 7.05 |
| 02/09 | 414 | 421 | 411 | 415 | +0.24% | 469,900 | 351億9581万 | -0.24% | - | 6.93 |
| 02/08 | 418 | 419 | 407 | 414 | -0.48% | 567,400 | 351億1100万 | -0.24% | - | 6.91 |
| 02/07 | 419 | 419 | 408 | 416 | -0.72% | 681,500 | 352億8062万 | +0.48% | - | 6.95 |
| 02/06 | 425 | 425 | 414 | 419 | -1.87% | 538,500 | 355億3505万 | +1.45% | - | 7 |
| 02/05 | 441 | 441 | 425 | 427 | -3.61% | 877,400 | 362億1352万 | +3.89% | - | 7.13 |
| 02/02 | 424 | 443 | 423 | 443 | +5.98% | 868,500 | 375億7047万 | +8.31% | - | 7.4 |
| 02/01 | 422 | 426 | 418 | 418 | -2.56% | 448,900 | 354億5024万 | +2.96% | - | 6.98 |
| 01/31 | 433 | 433 | 415 | 429 | -1.61% | 892,700 | 363億8314万 | +6.19% | - | 7.16 |
| 01/30 | 441 | 442 | 427 | 436 | -1.13% | 766,400 | 369億7681万 | +8.19% | - | 7.28 |
| 01/29 | 449 | 450 | 439 | 441 | -1.56% | 794,500 | 374億85万 | +9.98% | - | 7.36 |
| 01/26 | 466 | 470 | 447 | 448 | -4.27% | 1,644,400 | 379億9452万 | +12% | - | 7.48 |
| 01/25 | 443 | 469 | 430 | 468 | +7.59% | 2,952,800 | 396億9070万 | +17.88% | - | 7.82 |
| 01/24 | 441 | 453 | 432 | 435 | -1.14% | 1,024,400 | 368億9200万 | +10.69% | - | 7.26 |
| 01/23 | 463 | 463 | 433 | 440 | -0.68% | 2,235,800 | 373億1604万 | +12.82% | - | 7.35 |
| 01/22 | 418 | 448 | 411 | 443 | +5.98% | 1,586,800 | 373億2239万 | +14.47% | - | 7.35 |
| 01/19 | 411 | 423 | 407 | 418 | +2.7% | 699,100 | 352億1616万 | +8.85% | - | 6.93 |
| 01/18 | 413 | 423 | 404 | 407 | +2.01% | 1,097,600 | 342億8942万 | +6.27% | - | 6.75 |
| 01/17 | 394 | 402 | 389 | 399 | +2.05% | 654,000 | 336億1543万 | +4.45% | - | 6.62 |
| 01/16 | 398 | 409 | 391 | 391 | -0.76% | 760,200 | 329億4143万 | +2.62% | - | 6.49 |
| 01/15 | 395 | 398 | 383 | 394 | -0.25% | 495,800 | 331億9418万 | +3.41% | - | 6.53 |
| 01/12 | 376 | 402 | 374 | 395 | +4.77% | 1,157,700 | 332億7843万 | +3.95% | - | 6.55 |
| 01/11 | 385 | 385 | 375 | 377 | -1.57% | 511,100 | 317億6194万 | -0.79% | - | 6.25 |
| 01/10 | 375 | 385 | 371 | 383 | +1.86% | 449,900 | 322億6744万 | +0.79% | - | 6.35 |
| 01/09 | 377 | 381 | 369 | 376 | +1.62% | 520,200 | 316億7769万 | -1.31% | - | 6.24 |
| 01/05 | 385 | 385 | 369 | 370 | -4.15% | 853,000 | 311億7220万 | -3.14% | - | 6.14 |
| 01/04 | 380 | 387 | 375 | 386 | 0% | 437,500 | 325億2019万 | +0.78% | - | 6.4 |
| 2023 | ||||||||||
| 12/29 | 387 | 391 | 384 | 386 | -1.53% | 313,800 | 325億2019万 | +1.05% | - | 6.69 |
| 12/28 | 371 | 393 | 367 | 392 | +4.53% | 1,268,800 | 330億2568万 | +2.62% | - | 6.79 |
| 12/27 | 365 | 377 | 362 | 375 | +1.63% | 797,800 | 315億9345万 | -2.09% | - | 6.5 |
| 12/26 | 374 | 377 | 367 | 369 | -0.54% | 674,700 | 310億8795万 | -3.91% | - | 6.39 |
| 12/25 | 385 | 388 | 371 | 371 | -2.62% | 571,300 | 312億5645万 | -3.64% | - | 6.43 |
| 12/22 | 385 | 393 | 380 | 381 | -2.06% | 458,200 | 320億9894万 | -1.3% | - | 6.6 |
| 12/21 | 393 | 397 | 388 | 389 | -1.77% | 351,400 | 327億6418万 | +0.52% | - | 6.74 |
| 12/20 | 400 | 413 | 395 | 396 | -0.75% | 1,570,800 | 333億5377万 | +2.06% | - | 6.86 |
| 12/19 | 381 | 399 | 381 | 399 | +6.4% | 1,046,900 | 336億645万 | +2.57% | - | 6.91 |
| 12/18 | 375 | 382 | 371 | 375 | -0.27% | 403,900 | 315億8501万 | -3.85% | - | 6.5 |
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 | 1,150 12/23 | 576 2/24 | 10,502,400 12/23 | 912億420万 | 460億419万 | +19.25% 4/5 | -23.52% 5/10 |
| 2023年 3月期 | 883 4/15 | 271 2/27 | 6,601,200 2/16 | 705億2379万 | 225億7196万 | +19.65% 9/12 | -39.92% 2/27 |
| 2024年 3月期 | 690 6/22 | 311 4/7 | 8,889,600 6/6 | 577億4968万 | 259億362万 | +52.3% 6/6 | -17.78% 7/10 |
| 最新 | 387 2024/5/17 | 1,754,400 | 329億4205万 | -13.03% 445 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -57%（0.43倍）
- 2023/12/29 vs 2022/12/30
- -12%（0.88倍）
- 2024/05/17 vs 2023/12/29
- 0%（1倍）
- 過去安値
271円（2023/02/27） - 43%（1.43倍）
387円（5/17）