株価チャート
株価
5/17
- 前日 (5/16)
- 546
- 始値
- 540
- 高値
- 548
- 安値
- 539
- 終値 -0.92%
- 541
- 出来高 -31.41%
- 13,100
乖離率
- 株価（5日）
移動平均値 - +1.88%
531 - 株価（25日）
移動平均値 - +9.51%
494 - 出来高（5日）
移動平均値 - -69.03%
42,300
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 | 540 | 548 | 539 | 541 | -0.92% | 13,100 | 32億928万 | +9.51% | 10.93 | 1.48 |
| 05/16 | 538 | 546 | 526 | 546 | +1.49% | 19,100 | 32億3894万 | +11.2% | 11.03 | 1.5 |
| 05/15 | 534 | 542 | 530 | 538 | +0.37% | 23,300 | 31億9149万 | +10.25% | 10.87 | 1.48 |
| 05/14 | 551 | 567 | 531 | 536 | +8.28% | 150,900 | 31億7962万 | +10.29% | 10.83 | 1.47 |
| 05/13 | 495 | 496 | 487 | 495 | +0.2% | 5,100 | 29億3640万 | +2.27% | 10 | 1.36 |
| 05/10 | 498 | 501 | 493 | 494 | -0.8% | 7,500 | 29億3047万 | +2.07% | 9.98 | 1.36 |
| 05/09 | 493 | 499 | 493 | 498 | +1.01% | 500 | 29億5420万 | +3.11% | 10.06 | 1.37 |
| 05/08 | 498 | 499 | 493 | 493 | -0.8% | 2,900 | 29億2454万 | +2.07% | 9.96 | 1.35 |
| 05/07 | 492 | 497 | 489 | 497 | +2.47% | 7,800 | 29億4827万 | +2.9% | 10.04 | 1.36 |
| 05/02 | 484 | 490 | 481 | 485 | 0% | 2,000 | 28億7708万 | +0.62% | 9.8 | 1.33 |
| 05/01 | 482 | 485 | 480 | 485 | +0.62% | 1,700 | 28億7708万 | +0.41% | 9.8 | 1.33 |
| 04/30 | 486 | 489 | 481 | 482 | -0.21% | 6,900 | 28億5929万 | -0.21% | 9.74 | 1.32 |
| 04/26 | 476 | 483 | 476 | 483 | +1.47% | 4,800 | 28億6522万 | -0.21% | 9.76 | 1.33 |
| 04/25 | 479 | 480 | 476 | 476 | -0.63% | 2,400 | 28億2369万 | -1.65% | 9.62 | 1.31 |
| 04/24 | 479 | 489 | 478 | 479 | -0.62% | 1,700 | 28億4149万 | -1.03% | 9.68 | 1.31 |
| 04/23 | 478 | 482 | 477 | 482 | +1.69% | 2,600 | 28億5929万 | -0.62% | 9.74 | 1.32 |
| 04/22 | 474 | 477 | 473 | 474 | 0% | 1,900 | 28億1154万 | -2.07% | 9.58 | 1.3 |
| 04/19 | 477 | 480 | 470 | 474 | -1.04% | 5,400 | 28億1154万 | -2.07% | 9.58 | 1.3 |
| 04/18 | 478 | 481 | 476 | 479 | -0.21% | 4,400 | 28億4120万 | -1.03% | 9.68 | 1.31 |
| 04/17 | 491 | 498 | 480 | 480 | -1.64% | 11,100 | 28億4713万 | -0.83% | 9.7 | 1.32 |
| 04/16 | 487 | 488 | 485 | 488 | 0% | 2,200 | 28億9459万 | +1.04% | 9.86 | 1.34 |
| 04/15 | 485 | 488 | 485 | 488 | +0.62% | 3,300 | 28億9459万 | +1.04% | 9.86 | 1.34 |
| 04/12 | 480 | 486 | 480 | 485 | +1.46% | 3,200 | 28億7679万 | +0.62% | 9.8 | 1.33 |
| 04/11 | 482 | 482 | 478 | 478 | -0.83% | 1,000 | 28億3527万 | -0.83% | 9.66 | 1.31 |
| 04/10 | 482 | 482 | 480 | 482 | +0.21% | 1,600 | 28億5900万 | 0% | 9.74 | 1.32 |
| 04/09 | 477 | 481 | 477 | 481 | +0.42% | 400 | 28億5307万 | 0% | 9.72 | 1.32 |
| 04/08 | 486 | 486 | 469 | 479 | -2.04% | 16,800 | 28億4120万 | -0.42% | 9.68 | 1.31 |
| 04/05 | 477 | 501 | 477 | 489 | +1.45% | 19,300 | 29億52万 | +1.66% | 9.88 | 1.34 |
| 04/04 | 481 | 485 | 480 | 482 | +0.42% | 2,900 | 28億5900万 | +0.21% | 9.74 | 1.32 |
| 04/03 | 476 | 483 | 476 | 480 | -0.62% | 5,200 | 28億4713万 | 0% | 9.7 | 1.32 |
| 04/02 | 488 | 488 | 481 | 483 | -1.02% | 6,400 | 28億6493万 | +0.84% | 9.76 | 1.33 |
| 04/01 | 488 | 492 | 488 | 488 | -0.61% | 1,000 | 28億9459万 | +2.09% | 9.86 | 1.34 |
| 03/29 | 497 | 497 | 482 | 491 | +0.41% | 11,300 | 29億1238万 | +2.94% | 11.62 | 1.35 |
| 03/28 | 499 | 499 | 489 | 489 | -2.2% | 1,800 | 29億52万 | +2.73% | 11.58 | 1.34 |
| 03/27 | 494 | 501 | 488 | 500 | +1.83% | 10,300 | 29億6577万 | +5.04% | 11.84 | 1.37 |
| 03/26 | 496 | 498 | 488 | 491 | -0.61% | 12,300 | 29億1238万 | +3.37% | 11.62 | 1.35 |
| 03/25 | 488 | 496 | 488 | 494 | +1.23% | 6,400 | 29億3018万 | +4.44% | 11.69 | 1.36 |
| 03/22 | 487 | 490 | 485 | 488 | +0.21% | 6,100 | 28億9459万 | +3.61% | 11.55 | 1.34 |
| 03/21 | 483 | 492 | 482 | 487 | +0.83% | 7,000 | 28億8865万 | +3.62% | 11.53 | 1.34 |
| 03/19 | 473 | 484 | 473 | 483 | +2.11% | 7,700 | 28億6493万 | +2.55% | 11.43 | 1.33 |
| 03/18 | 479 | 479 | 471 | 473 | +0.21% | 12,000 | 28億561万 | 0% | 11.2 | 1.3 |
| 03/15 | 469 | 473 | 469 | 472 | +0.43% | 1,300 | 27億9968万 | -0.63% | 11.17 | 1.3 |
| 03/14 | 470 | 471 | 470 | 470 | -0.21% | 4,200 | 27億8782万 | -1.26% | 11.13 | 1.29 |
| 03/13 | 484 | 484 | 466 | 471 | -0.21% | 6,100 | 27億9375万 | -1.67% | 11.15 | 1.29 |
| 03/12 | 473 | 473 | 472 | 472 | -0.21% | 1,400 | 27億9968万 | -1.67% | 11.17 | 1.3 |
| 03/11 | 472 | 476 | 472 | 473 | +0.21% | 4,900 | 28億561万 | -1.66% | 11.2 | 1.3 |
| 03/08 | 478 | 479 | 471 | 472 | -0.63% | 5,000 | 27億9968万 | -2.07% | 11.17 | 1.3 |
| 03/07 | 484 | 484 | 472 | 475 | -1.25% | 9,000 | 28億1748万 | -1.86% | 11.24 | 1.3 |
| 03/06 | 473 | 482 | 472 | 481 | +1.69% | 10,500 | 28億5307万 | -1.03% | 11.39 | 1.32 |
| 03/05 | 475 | 476 | 469 | 473 | -1.25% | 9,900 | 28億561万 | -2.87% | 11.2 | 1.3 |
| 03/04 | 479 | 479 | 473 | 479 | 0% | 6,000 | 28億4120万 | -2.04% | 11.34 | 1.31 |
| 03/01 | 479 | 490 | 464 | 479 | +2.35% | 35,200 | 28億4120万 | -2.24% | 11.34 | 1.31 |
| 02/29 | 472 | 473 | 468 | 468 | -0.21% | 4,500 | 27億7596万 | -4.68% | 11.08 | 1.28 |
| 02/28 | 462 | 474 | 462 | 469 | +1.52% | 7,800 | 27億8189万 | -4.87% | 11.1 | 1.29 |
| 02/27 | 463 | 467 | 462 | 462 | 0% | 7,800 | 27億4037万 | -6.67% | 10.94 | 1.27 |
| 02/26 | 471 | 471 | 458 | 462 | +0.43% | 16,600 | 27億4037万 | -6.85% | 10.94 | 1.27 |
| 02/22 | 471 | 476 | 460 | 460 | -1.92% | 6,600 | 27億2850万 | -7.63% | 10.89 | 1.26 |
| 02/21 | 475 | 475 | 468 | 469 | -1.26% | 5,100 | 27億8189万 | -6.2% | 11.1 | 1.29 |
| 02/20 | 467 | 477 | 462 | 475 | +1.71% | 11,900 | 28億1748万 | -5.19% | 11.24 | 1.3 |
| 02/19 | 456 | 468 | 451 | 467 | +3.32% | 16,000 | 27億7002万 | -7.16% | 11.05 | 1.28 |
| 02/16 | 450 | 457 | 446 | 452 | +0.44% | 14,000 | 26億8105万 | -10.32% | 10.7 | 1.24 |
| 02/15 | 457 | 465 | 444 | 450 | -3.85% | 32,000 | 26億6919万 | -11.24% | 10.65 | 1.23 |
| 02/14 | 461 | 476 | 458 | 468 | -7.51% | 35,100 | 27億7596万 | -7.87% | 11.08 | 1.28 |
| 02/13 | 518 | 518 | 504 | 506 | -2.32% | 4,800 | 30億135万 | -0.59% | 11.98 | 1.39 |
| 02/09 | 522 | 522 | 511 | 518 | -0.38% | 5,000 | 30億7253万 | +1.77% | 12.26 | 1.42 |
| 02/08 | 521 | 521 | 511 | 520 | -0.19% | 2,600 | 30億8440万 | +2.36% | 12.31 | 1.43 |
| 02/07 | 523 | 523 | 515 | 521 | -0.38% | 3,400 | 30億9033万 | +2.96% | 12.33 | 1.43 |
| 02/06 | 519 | 533 | 514 | 523 | +3.98% | 32,200 | 31億219万 | +3.56% | 12.38 | 1.44 |
| 02/05 | 498 | 503 | 498 | 503 | -0.2% | 2,000 | 29億8356万 | 0% | 11.91 | 1.38 |
| 02/02 | 496 | 505 | 490 | 504 | +1.61% | 4,200 | 29億8949万 | +0.4% | 11.93 | 1.38 |
| 02/01 | 505 | 513 | 482 | 496 | -3.69% | 16,500 | 29億4204万 | -1.2% | 11.74 | 1.36 |
| 01/31 | 522 | 522 | 501 | 515 | -0.58% | 8,000 | 30億5474万 | +2.59% | 12.19 | 1.41 |
| 01/30 | 521 | 521 | 514 | 518 | +0.58% | 900 | 30億7253万 | +3.39% | 12.26 | 1.42 |
| 01/29 | 522 | 523 | 515 | 515 | -0.39% | 1,300 | 30億5474万 | +3% | 12.19 | 1.41 |
| 01/26 | 516 | 530 | 508 | 517 | +1.57% | 19,800 | 30億6660万 | +3.61% | 12.24 | 1.42 |
| 01/25 | 513 | 514 | 508 | 509 | +0.2% | 800 | 30億1915万 | +2.41% | 12.05 | 1.4 |
| 01/24 | 512 | 514 | 507 | 508 | -0.59% | 2,600 | 30億1322万 | +2.63% | 12.02 | 1.39 |
| 01/23 | 514 | 521 | 510 | 511 | -0.58% | 16,000 | 30億3101万 | +3.65% | 12.1 | 1.4 |
| 01/22 | 508 | 520 | 505 | 514 | +1.18% | 10,500 | 30億4881万 | +4.68% | 12.17 | 1.41 |
| 01/19 | 508 | 510 | 502 | 508 | 0% | 3,300 | 30億1322万 | +3.89% | 12.02 | 1.39 |
| 01/18 | 504 | 511 | 501 | 508 | 0% | 6,000 | 30億1322万 | +4.31% | 12.02 | 1.39 |
| 01/17 | 501 | 508 | 501 | 508 | +0.99% | 800 | 30億1322万 | +4.96% | 12.02 | 1.39 |
| 01/16 | 511 | 511 | 502 | 503 | -1.18% | 3,900 | 29億8356万 | +4.36% | 11.91 | 1.38 |
| 01/15 | 504 | 509 | 501 | 509 | +0.99% | 3,500 | 30億1915万 | +6.04% | 12.05 | 1.4 |
| 01/12 | 516 | 516 | 504 | 504 | -1.37% | 8,300 | 29億8949万 | +5.44% | 11.93 | 1.38 |
| 01/11 | 493 | 524 | 493 | 511 | +3.65% | 29,000 | 30億3101万 | +7.35% | 12.1 | 1.4 |
| 01/10 | 490 | 494 | 487 | 493 | +0.2% | 4,900 | 29億2424万 | +4.01% | 11.67 | 1.35 |
| 01/09 | 499 | 499 | 483 | 492 | -1.2% | 9,200 | 29億1831万 | +4.02% | 11.65 | 1.35 |
| 01/05 | 494 | 510 | 492 | 498 | +1.63% | 11,800 | 29億5390万 | +5.51% | 11.79 | 1.37 |
| 01/04 | 482 | 501 | 481 | 490 | +1.24% | 18,000 | 29億645万 | +4.03% | 11.6 | 1.34 |
| 2023 | ||||||||||
| 12/29 | 480 | 484 | 479 | 484 | +0.83% | 3,700 | 28億7086万 | +3.2% | 11.46 | 1.41 |
| 12/28 | 480 | 492 | 477 | 480 | 0% | 4,900 | 28億4713万 | +2.56% | 11.36 | 1.39 |
| 12/27 | 484 | 493 | 480 | 480 | -1.23% | 21,400 | 28億4713万 | +2.78% | 11.36 | 1.39 |
| 12/26 | 497 | 497 | 486 | 486 | -2.41% | 8,100 | 28億8272万 | +4.07% | 11.5 | 1.41 |
| 12/25 | 491 | 510 | 490 | 498 | +0.2% | 6,700 | 29億5390万 | +6.87% | 11.79 | 1.45 |
| 12/22 | 472 | 505 | 472 | 497 | +2.9% | 29,100 | 29億4797万 | +7.11% | 11.76 | 1.44 |
| 12/21 | 483 | 489 | 468 | 483 | -1.63% | 24,200 | 28億6418万 | +4.32% | 11.43 | 1.4 |
| 12/20 | 482 | 498 | 478 | 491 | +1.87% | 17,700 | 29億1162万 | +6.28% | 11.62 | 1.43 |
| 12/19 | 475 | 536 | 467 | 482 | +0.63% | 82,400 | 28億5825万 | +4.1% | 11.41 | 1.4 |
| 12/18 | 478 | 483 | 461 | 479 | +3.46% | 39,600 | 28億4046万 | +3.23% | 11.34 | 1.39 |
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 | |
| 2019年 3月期 | 1,655 4,965 6/21 | 589 1,767 12/25 | 3,824,100 1,274,700 6/22 | 89億721万 | 32億4933万 | +38.94% 9/12 | -27.77% 12/25 |
| 2020年 3月期 | 807 4/10 | 353 3/13 | 175,800 12/2 | 45億3797万 | 20億3880万 | +31.75% 4/16 | -38.21% 3/13 |
| 2021年 3月期 | 1,629 10/21 | 401 4/3 | 1,113,700 10/19 | 95億2818万 | 23億1603万 | +46.78% 10/20 | -15.33% 12/22 |
| 2022年 3月期 | 948 9/30 | 462 2/25 | 284,000 9/30 | 56億1650万 | 27億3826万 | +28.49% 9/30 | -16.05% 12/6 |
| 2023年 3月期 | 643 4/4 | 460 6/20 | 203,000 4/4 | 38億1104万 | 27億2641万 | +10.86% 2/22 | -7.92% 5/12 |
| 2024年 3月期 | 540 7/5 | 438 11/15 | 95,800 11/15 | 32億218万 | 25億9733万 | +9.43% 7/5 | -11.19% 2/15 |
| 最新 | 541 2024/5/17 | 13,100 | 32億928万 | +9.51% 494 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -1%（0.99倍）
- 2020/12/30 vs 2019/12/30
- 35%（1.35倍）
- 2021/12/30 vs 2020/12/30
- -42%（0.58倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/05/17 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
353円（2020/03/13） - 53%（1.53倍）
541円（5/17）