株価チャート
株価
5/17
- 前日 (5/16)
- 1,441
- 始値
- 1,411
- 高値
- 1,447
- 安値
- 1,393
- 終値 -0.14%
- 1,439
- 出来高 -45.88%
- 10,500
乖離率
- 株価（5日）
移動平均値 - +6.91%
1,346 - 株価（25日）
移動平均値 - +11.03%
1,296 - 出来高（5日）
移動平均値 - -63.62%
28,860
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 | 1,411 | 1,447 | 1,393 | 1,439 | -0.14% | 10,500 | 85億3686万 | +11.03% | 14.76 | 2.55 |
| 05/16 | 1,387 | 1,450 | 1,356 | 1,441 | +5.26% | 19,400 | 85億4873万 | +12.23% | 14.78 | 2.55 |
| 05/15 | 1,260 | 1,384 | 1,204 | 1,369 | +9.61% | 99,400 | 81億2159万 | +7.97% | 14.04 | 2.43 |
| 05/14 | 1,221 | 1,249 | 1,221 | 1,249 | +1.3% | 6,200 | 74億969万 | -0.48% | 12.81 | 2.21 |
| 05/13 | 1,230 | 1,246 | 1,211 | 1,233 | -0.08% | 8,800 | 73億1477万 | -1.36% | 12.64 | 2.19 |
| 05/10 | 1,148 | 1,251 | 1,148 | 1,234 | +0.16% | 39,000 | 73億2070万 | -0.8% | 12.65 | 2.19 |
| 05/09 | 1,274 | 1,274 | 1,224 | 1,232 | -4.72% | 28,100 | 73億884万 | -0.48% | 12.63 | 2.18 |
| 05/08 | 1,320 | 1,320 | 1,281 | 1,293 | -1.22% | 5,100 | 76億7072万 | +4.95% | 13.26 | 2.29 |
| 05/07 | 1,300 | 1,309 | 1,269 | 1,309 | +0.69% | 32,300 | 77億6564万 | +6.86% | 13.42 | 2.32 |
| 05/02 | 1,255 | 1,302 | 1,254 | 1,300 | +2.36% | 22,000 | 77億1225万 | +6.91% | 13.33 | 2.3 |
| 05/01 | 1,271 | 1,296 | 1,253 | 1,270 | -0.08% | 23,600 | 75億3427万 | +4.96% | 13.02 | 2.25 |
| 04/30 | 1,300 | 1,303 | 1,260 | 1,271 | -3.05% | 30,700 | 75億4020万 | +5.39% | 13.03 | 2.25 |
| 04/26 | 1,313 | 1,331 | 1,297 | 1,311 | +0.08% | 25,300 | 77億7750万 | +9.07% | 13.44 | 2.32 |
| 04/25 | 1,300 | 1,337 | 1,293 | 1,310 | 0% | 32,400 | 77億7157万 | +9.44% | 13.43 | 2.32 |
| 04/24 | 1,383 | 1,383 | 1,273 | 1,310 | -3.32% | 24,800 | 77億7157万 | +9.9% | 13.43 | 2.32 |
| 04/23 | 1,382 | 1,398 | 1,344 | 1,355 | -1.95% | 14,100 | 80億3853万 | +14.06% | 13.9 | 2.4 |
| 04/22 | 1,368 | 1,401 | 1,354 | 1,382 | +3.29% | 18,600 | 81億9871万 | +17.02% | 14.17 | 2.45 |
| 04/19 | 1,354 | 1,377 | 1,305 | 1,338 | -1.18% | 38,700 | 79億3768万 | +14.07% | 13.72 | 2.37 |
| 04/18 | 1,229 | 1,368 | 1,229 | 1,354 | +10.17% | 37,800 | 80億3260万 | +15.92% | 13.89 | 2.4 |
| 04/17 | 1,250 | 1,287 | 1,224 | 1,229 | -0.41% | 23,000 | 72億9104万 | +5.77% | 12.6 | 2.18 |
| 04/16 | 1,265 | 1,265 | 1,218 | 1,234 | -1.67% | 13,200 | 73億2070万 | +6.01% | 12.65 | 2.19 |
| 04/15 | 1,222 | 1,273 | 1,202 | 1,255 | +0.8% | 23,800 | 74億4528万 | +7.63% | 12.87 | 2.22 |
| 04/12 | 1,250 | 1,265 | 1,229 | 1,245 | -0.88% | 26,400 | 73億8596万 | +6.87% | 12.77 | 2.21 |
| 04/11 | 1,178 | 1,262 | 1,146 | 1,256 | +6.08% | 59,200 | 74億5122万 | +7.9% | 12.88 | 2.23 |
| 04/10 | 1,130 | 1,186 | 1,130 | 1,184 | +4.41% | 25,600 | 70億2408万 | +1.81% | 12.14 | 2.1 |
| 04/09 | 1,050 | 1,146 | 1,044 | 1,134 | +9.14% | 52,300 | 67億2745万 | -2.58% | 11.63 | 2.01 |
| 04/08 | 1,060 | 1,061 | 1,018 | 1,039 | -1.42% | 56,000 | 61億6386万 | -11.04% | 10.66 | 1.84 |
| 04/05 | 1,112 | 1,112 | 1,032 | 1,054 | -6.73% | 46,100 | 62億5285万 | -10.3% | 10.81 | 1.87 |
| 04/04 | 1,088 | 1,163 | 1,028 | 1,130 | +5.21% | 91,800 | 67億372万 | -4.32% | 11.59 | 2 |
| 04/03 | 1,065 | 1,097 | 1,027 | 1,074 | +0.37% | 27,700 | 63億7150万 | -9.29% | 11.01 | 1.9 |
| 04/02 | 1,100 | 1,121 | 1,051 | 1,070 | -2.99% | 20,600 | 63億4777万 | -10.16% | 10.97 | 1.9 |
| 04/01 | 1,122 | 1,159 | 1,051 | 1,103 | -0.72% | 32,700 | 65億4354万 | -7.85% | 11.31 | 1.96 |
| 03/29 | 1,091 | 1,150 | 1,091 | 1,111 | +1.93% | 11,500 | 65億9100万 | -7.49% | 21.68 | 1.96 |
| 03/28 | 1,140 | 1,151 | 1,077 | 1,090 | -3.63% | 28,700 | 64億6642万 | -9.69% | 21.27 | 1.92 |
| 03/27 | 1,198 | 1,201 | 1,116 | 1,131 | -4.31% | 27,900 | 67億965万 | -6.53% | 22.07 | 2 |
| 03/26 | 1,149 | 1,194 | 1,134 | 1,182 | +1.98% | 10,400 | 70億1221万 | -2.15% | 23.06 | 2.09 |
| 03/25 | 1,180 | 1,200 | 1,127 | 1,159 | -3.01% | 17,500 | 68億7576万 | -3.74% | 22.61 | 2.05 |
| 03/22 | 1,197 | 1,205 | 1,165 | 1,195 | +0.17% | 17,600 | 70億8933万 | -0.67% | 23.31 | 2.11 |
| 03/21 | 1,220 | 1,229 | 1,162 | 1,193 | -0.42% | 22,900 | 70億7747万 | -0.58% | 23.28 | 2.11 |
| 03/19 | 1,186 | 1,239 | 1,186 | 1,198 | +1.01% | 12,400 | 71億713万 | 0% | 23.37 | 2.11 |
| 03/18 | 1,205 | 1,246 | 1,165 | 1,186 | -0.59% | 12,400 | 70億3594万 | -0.92% | 23.14 | 2.09 |
| 03/15 | 1,200 | 1,250 | 1,193 | 1,193 | -0.58% | 19,500 | 70億7747万 | -0.5% | 23.28 | 2.11 |
| 03/14 | 1,240 | 1,270 | 1,200 | 1,200 | -1.23% | 18,300 | 71億1900万 | -0.91% | 23.41 | 2.12 |
| 03/13 | 1,280 | 1,298 | 1,206 | 1,215 | -4.93% | 21,700 | 72億798万 | -0.74% | 23.71 | 2.14 |
| 03/12 | 1,267 | 1,280 | 1,220 | 1,278 | +1.03% | 13,800 | 75億8173万 | +3.48% | 24.93 | 2.26 |
| 03/11 | 1,251 | 1,265 | 1,224 | 1,265 | +2.02% | 2,900 | 75億461万 | +1.69% | 24.68 | 2.23 |
| 03/08 | 1,205 | 1,251 | 1,205 | 1,240 | +2.39% | 5,800 | 73億5630万 | -1.27% | 24.19 | 2.19 |
| 03/07 | 1,235 | 1,254 | 1,211 | 1,211 | -1.94% | 14,400 | 71億8425万 | -4.65% | 23.63 | 2.14 |
| 03/06 | 1,222 | 1,245 | 1,222 | 1,235 | +1.73% | 2,000 | 73億2663万 | -3.89% | 24.1 | 2.18 |
| 03/05 | 1,223 | 1,230 | 1,213 | 1,214 | -0.74% | 1,600 | 72億205万 | -6.54% | 23.69 | 2.14 |
| 03/04 | 1,228 | 1,230 | 1,211 | 1,223 | -0.57% | 1,600 | 72億5544万 | -6.85% | 23.86 | 2.16 |
| 03/01 | 1,215 | 1,235 | 1,207 | 1,230 | +1.65% | 3,600 | 72億9697万 | -7.17% | 24 | 2.17 |
| 02/29 | 1,201 | 1,233 | 1,201 | 1,210 | +0.58% | 1,500 | 71億7832万 | -9.5% | 23.61 | 2.14 |
| 02/28 | 1,218 | 1,299 | 1,200 | 1,203 | -3.61% | 10,900 | 71億3679万 | -10.76% | 23.47 | 2.12 |
| 02/27 | 1,225 | 1,249 | 1,213 | 1,248 | +2.72% | 4,500 | 74億376万 | -8.24% | 24.35 | 2.2 |
| 02/26 | 1,227 | 1,227 | 1,189 | 1,215 | +1.42% | 3,600 | 72億798万 | -11.31% | 23.71 | 2.14 |
| 02/22 | 1,266 | 1,267 | 1,157 | 1,198 | -4.54% | 22,900 | 71億713万 | -13.31% | 23.37 | 2.11 |
| 02/21 | 1,179 | 1,255 | 1,179 | 1,255 | +6.45% | 17,700 | 74億4528万 | -9.97% | 24.49 | 2.21 |
| 02/20 | 1,090 | 1,190 | 1,090 | 1,179 | +9.27% | 14,900 | 69億9441万 | -16.09% | 23 | 2.08 |
| 02/19 | 1,050 | 1,084 | 1,032 | 1,079 | +0.19% | 10,500 | 64億116万 | -23.96% | 21.05 | 1.9 |
| 02/16 | 1,149 | 1,149 | 1,051 | 1,077 | -5.61% | 7,500 | 63億8930万 | -24.84% | 21.01 | 1.9 |
| 02/15 | 1,125 | 1,153 | 1,121 | 1,141 | +1.69% | 4,700 | 67億6898万 | -21.2% | 22.26 | 2.01 |
| 02/14 | 1,161 | 1,161 | 1,119 | 1,122 | -0.8% | 4,500 | 66億5626万 | -23.2% | 21.89 | 1.98 |
| 02/13 | 1,191 | 1,191 | 1,100 | 1,131 | -4.56% | 33,300 | 67億965万 | -23.32% | 22.07 | 2 |
| 02/09 | 1,286 | 1,286 | 1,185 | 1,185 | -3.34% | 34,900 | 70億3001万 | -20.36% | 23.12 | 2.09 |
| 02/08 | 1,203 | 1,253 | 1,201 | 1,226 | -18.05% | 57,400 | 72億7324万 | -18.21% | 23.92 | 2.16 |
| 02/07 | 1,496 | 1,501 | 1,496 | 1,496 | -1.12% | 1,600 | 88億7502万 | -0.73% | 29.19 | 2.64 |
| 02/06 | 1,504 | 1,513 | 1,476 | 1,513 | +0.53% | 4,000 | 89億7587万 | +0.53% | 29.52 | 2.67 |
| 02/05 | 1,515 | 1,517 | 1,480 | 1,505 | +0.13% | 3,000 | 89億2841万 | +0.27% | 29.36 | 2.66 |
| 02/02 | 1,562 | 1,595 | 1,491 | 1,503 | -3.78% | 3,900 | 89億1654万 | +0.4% | 29.32 | 2.65 |
| 02/01 | 1,588 | 1,595 | 1,507 | 1,562 | -1.64% | 4,300 | 92億6656万 | +4.55% | 30.48 | 2.76 |
| 01/31 | 1,595 | 1,595 | 1,571 | 1,588 | +0.32% | 1,800 | 94億2081万 | +6.65% | 30.98 | 2.8 |
| 01/30 | 1,601 | 1,603 | 1,571 | 1,583 | +0.19% | 4,700 | 93億9114万 | +6.67% | 30.88 | 2.79 |
| 01/29 | 1,580 | 1,581 | 1,562 | 1,580 | +0.25% | 1,800 | 93億7335万 | +6.9% | 30.83 | 2.79 |
| 01/26 | 1,514 | 1,599 | 1,514 | 1,576 | +3.07% | 4,100 | 93億4962万 | +7.14% | 30.75 | 2.78 |
| 01/25 | 1,514 | 1,529 | 1,507 | 1,529 | +0.99% | 2,900 | 90億7079万 | +4.51% | 29.83 | 2.7 |
| 01/24 | 1,494 | 1,514 | 1,494 | 1,514 | +0.8% | 3,700 | 89億8180万 | +3.84% | 29.54 | 2.67 |
| 01/23 | 1,500 | 1,510 | 1,490 | 1,502 | +0.6% | 1,800 | 89億1061万 | +3.37% | 29.3 | 2.65 |
| 01/22 | 1,503 | 1,514 | 1,473 | 1,493 | -1.06% | 5,100 | 88億5722万 | +2.68% | 29.13 | 2.63 |
| 01/19 | 1,495 | 1,522 | 1,476 | 1,509 | -0.26% | 2,800 | 89億5214万 | +3.93% | 29.44 | 2.66 |
| 01/18 | 1,500 | 1,519 | 1,461 | 1,513 | +0.8% | 2,500 | 89億7587万 | +4.34% | 29.52 | 2.67 |
| 01/17 | 1,520 | 1,534 | 1,501 | 1,501 | -1.25% | 3,700 | 89億468万 | +3.73% | 29.28 | 2.65 |
| 01/16 | 1,530 | 1,530 | 1,500 | 1,520 | +0.07% | 4,200 | 90億1740万 | +5.12% | 29.66 | 2.68 |
| 01/15 | 1,455 | 1,528 | 1,450 | 1,519 | +4.9% | 6,200 | 90億1146万 | +5.05% | 29.64 | 2.68 |
| 01/12 | 1,478 | 1,478 | 1,427 | 1,448 | 0% | 6,700 | 85億9026万 | +0.14% | 28.25 | 2.56 |
| 01/11 | 1,461 | 1,497 | 1,448 | 1,448 | -0.89% | 4,800 | 85億9026万 | -0.07% | 28.25 | 2.56 |
| 01/10 | 1,477 | 1,498 | 1,444 | 1,461 | -1.08% | 8,400 | 86億6738万 | +0.55% | 28.5 | 2.58 |
| 01/09 | 1,471 | 1,477 | 1,461 | 1,477 | +1.23% | 1,000 | 87億6230万 | +1.37% | 28.82 | 2.61 |
| 01/05 | 1,439 | 1,479 | 1,439 | 1,459 | +1.32% | 1,700 | 86億5551万 | -0.07% | 28.47 | 2.57 |
| 01/04 | 1,433 | 1,440 | 1,433 | 1,440 | +0.49% | 1,800 | 85億4280万 | -1.71% | 28.09 | 2.54 |
| 2023 | ||||||||||
| 12/29 | 1,445 | 1,455 | 1,432 | 1,433 | -0.83% | 1,800 | 85億127万 | -2.58% | 27.96 | 2.69 |
| 12/28 | 1,439 | 1,445 | 1,409 | 1,445 | +2.56% | 2,200 | 85億7246万 | -2.1% | 28.19 | 2.71 |
| 12/27 | 1,410 | 1,432 | 1,409 | 1,409 | -0.98% | 7,400 | 83億5889万 | -4.93% | 27.49 | 2.64 |
| 12/26 | 1,415 | 1,423 | 1,401 | 1,423 | +0.57% | 6,700 | 84億4194万 | -4.37% | 27.76 | 2.67 |
| 12/25 | 1,440 | 1,440 | 1,415 | 1,415 | -1.94% | 2,500 | 83億9448万 | -5.29% | 27.61 | 2.65 |
| 12/22 | 1,477 | 1,477 | 1,443 | 1,443 | -0.55% | 3,500 | 85億6059万 | -3.86% | 28.15 | 2.7 |
| 12/21 | 1,441 | 1,451 | 1,436 | 1,451 | +1.04% | 1,200 | 86億805万 | -3.78% | 28.31 | 2.72 |
| 12/20 | 1,405 | 1,447 | 1,405 | 1,436 | +2.21% | 2,500 | 85億1907万 | -5.28% | 28.02 | 2.69 |
| 12/19 | 1,401 | 1,405 | 1,400 | 1,405 | +1.66% | 1,800 | 83億3516万 | -7.75% | 27.41 | 2.63 |
| 12/18 | 1,407 | 1,407 | 1,382 | 1,382 | -1.78% | 1,900 | 81億9871万 | -9.73% | 26.96 | 2.59 |
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 | 1,380 4,140 6/27 | 525 1,575 12/26 | 2,214,300 738,100 6/28 | 78億1011万 | 30億6054万 | +49.83% 3/1 | -24.04% 12/25 |
| 2020年 3月期 | 1,325 1/24 | 450 3/19 | 205,200 10/31 | 78億213万 | 26億5072万 | +41.28% 4/16 | -37.91% 3/19 |
| 2021年 3月期 | 2,980 10/14 | 580 4/3 | 680,100 2/2 | 176億4130万 | 34億1649万 | +42.55% 8/5 | -26.88% 11/2 |
| 2022年 3月期 | 2,220 4/19 | 1,118 8/18 | 377,000 7/30 | 131億4684万 | 66億3253万 | +21.42% 5/6 | -27.19% 8/4 |
| 2023年 3月期 | 2,428 7/8 | 1,512 4/13 | 293,000 5/2 | 144億411万 | 89億6994万 | +22.1% 5/12 | -13.18% 8/3 |
| 2024年 3月期 | 2,139 6/28 | 1,032 2/19 | 57,400 2/8 | 126億8961万 | 61億2234万 | +17.02% 4/22 | -24.87% 2/16 |
| 最新 | 1,439 2024/5/17 | 10,500 | 85億3686万 | +11.03% 1,296 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 86%（1.86倍）
- 2020/12/30 vs 2019/12/30
- 77%（1.77倍）
- 2021/12/30 vs 2020/12/30
- -14%（0.86倍）
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/05/17 vs 2023/12/29
- 0%（1倍）
- 過去安値
450円（2020/03/19） - 220%（3.2倍）
1,439円（5/17）