株価チャート
株価
5/17
- 前日 (5/16)
- 1,383
- 始値
- 1,380
- 高値
- 1,410
- 安値
- 1,368
- 終値 +1.45%
- 1,403
- 出来高 -41.59%
- 18,400
乖離率
- 株価（5日）
移動平均値 - -0.78%
1,414 - 株価（25日）
移動平均値 - -0.21%
1,406 - 出来高（5日）
移動平均値 - -22.49%
23,740
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 | 1,380 | 1,410 | 1,368 | 1,403 | +1.45% | 18,400 | 69億318万 | -0.21% | 9.84 | 1.3 |
| 05/16 | 1,407 | 1,411 | 1,380 | 1,383 | -1.98% | 31,500 | 68億477万 | -1.5% | 9.7 | 1.29 |
| 05/15 | 1,434 | 1,439 | 1,407 | 1,411 | -1.47% | 34,100 | 69億4254万 | +0.57% | 9.9 | 1.31 |
| 05/14 | 1,427 | 1,445 | 1,426 | 1,432 | -0.56% | 18,200 | 70億4586万 | +2.36% | 10.05 | 1.33 |
| 05/13 | 1,427 | 1,453 | 1,424 | 1,440 | +1.12% | 16,500 | 70億8523万 | +3.3% | 10.1 | 1.34 |
| 05/10 | 1,462 | 1,462 | 1,421 | 1,424 | -2.4% | 32,100 | 70億650万 | +2.59% | 9.99 | 1.32 |
| 05/09 | 1,473 | 1,476 | 1,454 | 1,459 | -1.02% | 29,900 | 71億7871万 | +5.5% | 10.24 | 1.36 |
| 05/08 | 1,484 | 1,498 | 1,470 | 1,474 | +0.07% | 37,300 | 72億5252万 | +7.12% | 10.34 | 1.37 |
| 05/07 | 1,450 | 1,473 | 1,439 | 1,473 | +2.65% | 39,800 | 72億4760万 | +7.6% | 10.33 | 1.37 |
| 05/02 | 1,408 | 1,439 | 1,403 | 1,435 | +1.85% | 19,200 | 70億6063万 | +5.36% | 10.07 | 1.33 |
| 05/01 | 1,445 | 1,445 | 1,407 | 1,409 | -2.49% | 35,800 | 69億3270万 | +3.99% | 9.89 | 1.31 |
| 04/30 | 1,458 | 1,468 | 1,432 | 1,445 | +0.49% | 31,400 | 71億983万 | +7.12% | 10.14 | 1.34 |
| 04/26 | 1,419 | 1,463 | 1,385 | 1,438 | +1.84% | 79,700 | 70億7539万 | +7.15% | 10.09 | 1.34 |
| 04/25 | 1,444 | 1,480 | 1,406 | 1,412 | -0.14% | 113,600 | 69億4746万 | +5.85% | 9.91 | 1.31 |
| 04/24 | 1,419 | 1,429 | 1,392 | 1,414 | +0.5% | 59,100 | 69億5730万 | +6.56% | 9.92 | 1.31 |
| 04/23 | 1,380 | 1,407 | 1,377 | 1,407 | +2.18% | 43,700 | 69億2286万 | +6.67% | 9.87 | 1.31 |
| 04/22 | 1,371 | 1,386 | 1,365 | 1,377 | +0.44% | 14,500 | 67億7525万 | +4.95% | 9.66 | 1.28 |
| 04/19 | 1,380 | 1,380 | 1,342 | 1,371 | -0.44% | 30,100 | 67億4573万 | +4.98% | 9.62 | 1.27 |
| 04/18 | 1,353 | 1,385 | 1,353 | 1,377 | +3.3% | 42,100 | 67億7525万 | +6% | 9.66 | 1.28 |
| 04/17 | 1,350 | 1,353 | 1,324 | 1,333 | -0.97% | 18,000 | 65億5875万 | +3.09% | 9.35 | 1.24 |
| 04/16 | 1,374 | 1,376 | 1,345 | 1,346 | -2.11% | 22,600 | 66億2272万 | +4.58% | 9.44 | 1.25 |
| 04/15 | 1,370 | 1,381 | 1,362 | 1,375 | +0.51% | 15,800 | 67億6541万 | +7.34% | 9.65 | 1.28 |
| 04/12 | 1,381 | 1,383 | 1,362 | 1,368 | -1.01% | 17,000 | 67億3097万 | +7.38% | 9.6 | 1.27 |
| 04/11 | 1,360 | 1,383 | 1,353 | 1,382 | +1.54% | 24,700 | 67億9985万 | +8.99% | 9.7 | 1.28 |
| 04/10 | 1,367 | 1,368 | 1,360 | 1,361 | -0.15% | 21,000 | 66億9652万 | +8.02% | 9.55 | 1.27 |
| 04/09 | 1,370 | 1,370 | 1,342 | 1,363 | +0.59% | 39,100 | 67億636万 | +8.78% | 9.56 | 1.27 |
| 04/08 | 1,409 | 1,409 | 1,335 | 1,355 | +3.28% | 195,400 | 66億6700万 | +8.84% | 9.51 | 1.26 |
| 04/05 | 1,285 | 1,317 | 1,284 | 1,312 | +1.08% | 44,900 | 64億5543万 | +6.06% | 9.21 | 1.22 |
| 04/04 | 1,310 | 1,311 | 1,292 | 1,298 | +0.39% | 25,000 | 63億8654万 | +5.36% | 9.11 | 1.21 |
| 04/03 | 1,282 | 1,296 | 1,272 | 1,293 | -0.23% | 17,800 | 63億6194万 | +5.38% | 9.07 | 1.2 |
| 04/02 | 1,276 | 1,297 | 1,273 | 1,296 | +1.65% | 19,400 | 63億7670万 | +6.06% | 9.09 | 1.2 |
| 04/01 | 1,328 | 1,328 | 1,270 | 1,275 | -2.89% | 44,200 | 62億7338万 | +4.77% | 8.95 | 1.19 |
| 03/29 | 1,299 | 1,318 | 1,297 | 1,313 | +1.78% | 31,200 | 64億6035万 | +8.33% | 9.21 | 1.22 |
| 03/28 | 1,275 | 1,296 | 1,274 | 1,290 | +1.1% | 10,300 | 63億4718万 | +6.97% | 9.05 | 1.2 |
| 03/27 | 1,265 | 1,295 | 1,264 | 1,276 | +1.59% | 25,200 | 62億7830万 | +6.24% | 8.95 | 1.19 |
| 03/26 | 1,261 | 1,268 | 1,255 | 1,256 | +0.08% | 11,600 | 61億7989万 | +5.02% | 8.81 | 1.17 |
| 03/25 | 1,239 | 1,265 | 1,238 | 1,255 | +1.62% | 38,400 | 61億7497万 | +5.29% | 8.81 | 1.17 |
| 03/22 | 1,240 | 1,240 | 1,220 | 1,235 | 0% | 12,900 | 60億7657万 | +4.04% | 8.67 | 1.15 |
| 03/21 | 1,235 | 1,245 | 1,225 | 1,235 | 0% | 10,200 | 60億7657万 | +4.31% | 8.67 | 1.15 |
| 03/19 | 1,229 | 1,235 | 1,228 | 1,235 | +0.16% | 6,000 | 60億7657万 | +4.57% | 8.67 | 1.15 |
| 03/18 | 1,214 | 1,240 | 1,213 | 1,233 | +1.82% | 22,100 | 60億6672万 | +4.67% | 8.65 | 1.15 |
| 03/15 | 1,213 | 1,213 | 1,205 | 1,211 | -0.16% | 4,600 | 59億5848万 | +3.06% | 8.5 | 1.13 |
| 03/14 | 1,211 | 1,216 | 1,202 | 1,213 | +0.66% | 4,200 | 59億6832万 | +3.41% | 8.51 | 1.13 |
| 03/13 | 1,218 | 1,222 | 1,198 | 1,205 | +0.33% | 7,900 | 59億2896万 | +2.9% | 8.45 | 1.12 |
| 03/12 | 1,185 | 1,201 | 1,185 | 1,201 | +1.18% | 20,100 | 59億928万 | +2.65% | 8.43 | 1.12 |
| 03/11 | 1,209 | 1,209 | 1,180 | 1,187 | -2.22% | 16,300 | 58億4039万 | +1.54% | 8.33 | 1.1 |
| 03/08 | 1,196 | 1,220 | 1,196 | 1,214 | +1.51% | 17,000 | 59億7324万 | +3.94% | 8.52 | 1.13 |
| 03/07 | 1,200 | 1,215 | 1,196 | 1,196 | +0.08% | 20,700 | 58億8467万 | +2.57% | 8.39 | 1.11 |
| 03/06 | 1,174 | 1,195 | 1,168 | 1,195 | +1.7% | 15,600 | 58億7975万 | +2.58% | 8.38 | 1.11 |
| 03/05 | 1,172 | 1,175 | 1,153 | 1,175 | +0.86% | 7,700 | 57億8135万 | +0.95% | 8.24 | 1.09 |
| 03/04 | 1,166 | 1,166 | 1,159 | 1,165 | -0.26% | 9,300 | 57億3214万 | +0.09% | 8.17 | 1.08 |
| 03/01 | 1,171 | 1,172 | 1,168 | 1,168 | -0.09% | 5,600 | 57億4691万 | +0.34% | 8.2 | 1.09 |
| 02/29 | 1,178 | 1,178 | 1,168 | 1,169 | -0.76% | 8,200 | 57億5183万 | +0.43% | 8.2 | 1.09 |
| 02/28 | 1,170 | 1,178 | 1,165 | 1,178 | +0.68% | 10,100 | 57億9611万 | +1.2% | 8.27 | 1.1 |
| 02/27 | 1,165 | 1,171 | 1,165 | 1,170 | +0.43% | 7,300 | 57億5675万 | +0.52% | 8.21 | 1.09 |
| 02/26 | 1,161 | 1,173 | 1,161 | 1,165 | 0% | 17,000 | 57億3214万 | +0.17% | 8.17 | 1.08 |
| 02/22 | 1,167 | 1,168 | 1,150 | 1,165 | +0.69% | 19,500 | 57億3214万 | +0.26% | 8.17 | 1.08 |
| 02/21 | 1,157 | 1,164 | 1,152 | 1,157 | -0.26% | 5,000 | 56億9278万 | -0.43% | 8.12 | 1.08 |
| 02/20 | 1,166 | 1,167 | 1,156 | 1,160 | -0.09% | 4,900 | 57億754万 | -0.17% | 8.14 | 1.08 |
| 02/19 | 1,152 | 1,169 | 1,151 | 1,161 | +0.96% | 7,300 | 57億1246万 | -0.09% | 8.15 | 1.08 |
| 02/16 | 1,130 | 1,158 | 1,130 | 1,150 | +1.23% | 11,800 | 56億5834万 | -1.12% | 8.07 | 1.07 |
| 02/15 | 1,159 | 1,166 | 1,122 | 1,136 | -1.65% | 31,600 | 55億8946万 | -2.41% | 7.97 | 1.06 |
| 02/14 | 1,154 | 1,164 | 1,154 | 1,155 | -0.43% | 6,900 | 56億8294万 | -0.86% | 8.1 | 1.07 |
| 02/13 | 1,167 | 1,167 | 1,154 | 1,160 | +0.43% | 6,600 | 57億754万 | -0.51% | 8.14 | 1.08 |
| 02/09 | 1,153 | 1,161 | 1,153 | 1,155 | +0.17% | 5,600 | 56億8294万 | -1.03% | 8.1 | 1.07 |
| 02/08 | 1,162 | 1,163 | 1,149 | 1,153 | -1.2% | 32,100 | 56億7310万 | -1.2% | 8.09 | 1.07 |
| 02/07 | 1,170 | 1,178 | 1,161 | 1,167 | -0.43% | 17,500 | 57億4199万 | +0.09% | 8.19 | 1.08 |
| 02/06 | 1,179 | 1,179 | 1,170 | 1,172 | -0.51% | 8,800 | 57億6659万 | +0.6% | 8.22 | 1.09 |
| 02/05 | 1,170 | 1,181 | 1,170 | 1,178 | +0.86% | 12,400 | 57億9611万 | +1.29% | 8.27 | 1.1 |
| 02/02 | 1,175 | 1,175 | 1,162 | 1,168 | -0.26% | 11,800 | 57億4691万 | +0.69% | 8.2 | 1.09 |
| 02/01 | 1,167 | 1,173 | 1,161 | 1,171 | +0.26% | 6,500 | 57億6167万 | +1.12% | 8.22 | 1.09 |
| 01/31 | 1,167 | 1,182 | 1,166 | 1,168 | +0.17% | 12,700 | 57億4691万 | +1.04% | 8.2 | 1.09 |
| 01/30 | 1,179 | 1,184 | 1,166 | 1,166 | -1.02% | 25,900 | 57億3706万 | +1.13% | 8.18 | 1.08 |
| 01/29 | 1,168 | 1,183 | 1,168 | 1,178 | +1.38% | 7,900 | 57億9611万 | +2.35% | 8.27 | 1.1 |
| 01/26 | 1,168 | 1,180 | 1,162 | 1,162 | -0.43% | 6,100 | 57億1738万 | +1.13% | 8.15 | 1.08 |
| 01/25 | 1,178 | 1,189 | 1,165 | 1,167 | -0.85% | 14,800 | 57億4199万 | +1.74% | 8.19 | 1.08 |
| 01/24 | 1,173 | 1,191 | 1,172 | 1,177 | +0.43% | 19,700 | 57億9119万 | +2.79% | 8.26 | 1.09 |
| 01/23 | 1,162 | 1,177 | 1,162 | 1,172 | +0.77% | 16,200 | 57億6659万 | +2.63% | 8.22 | 1.09 |
| 01/22 | 1,146 | 1,173 | 1,146 | 1,163 | +1.66% | 15,400 | 57億2230万 | +1.93% | 8.16 | 1.08 |
| 01/19 | 1,149 | 1,150 | 1,143 | 1,144 | -0.09% | 7,400 | 56億2882万 | +0.44% | 8.03 | 1.06 |
| 01/18 | 1,154 | 1,157 | 1,145 | 1,145 | -0.78% | 8,300 | 56億3374万 | +0.62% | 8.03 | 1.06 |
| 01/17 | 1,166 | 1,173 | 1,153 | 1,154 | -1.03% | 12,400 | 56億7802万 | +1.5% | 8.1 | 1.07 |
| 01/16 | 1,174 | 1,175 | 1,158 | 1,166 | -0.68% | 17,500 | 57億3706万 | +2.64% | 8.18 | 1.08 |
| 01/15 | 1,171 | 1,190 | 1,167 | 1,174 | 0% | 41,700 | 57億7643万 | +3.44% | 8.24 | 1.09 |
| 01/12 | 1,180 | 1,191 | 1,167 | 1,174 | -0.25% | 31,100 | 57億7643万 | +3.62% | 8.24 | 1.09 |
| 01/11 | 1,165 | 1,185 | 1,164 | 1,177 | +1.03% | 18,200 | 57億9119万 | +3.88% | 8.26 | 1.09 |
| 01/10 | 1,171 | 1,174 | 1,163 | 1,165 | -0.34% | 11,100 | 57億3214万 | +2.92% | 8.17 | 1.08 |
| 01/09 | 1,188 | 1,191 | 1,166 | 1,169 | -1.18% | 16,500 | 57億5183万 | +3.36% | 8.2 | 1.09 |
| 01/05 | 1,170 | 1,187 | 1,156 | 1,183 | +1.46% | 19,500 | 58億2071万 | +4.69% | 8.3 | 1.1 |
| 01/04 | 1,148 | 1,166 | 1,135 | 1,166 | +3.19% | 21,000 | 57億3706万 | +3.28% | 8.18 | 1.08 |
| 2023 | ||||||||||
| 12/29 | 1,137 | 1,145 | 1,129 | 1,130 | -0.88% | 12,600 | 55億5993万 | +0.18% | 7.93 | 1.05 |
| 12/28 | 1,128 | 1,142 | 1,121 | 1,140 | +1.69% | 13,700 | 56億914万 | +1.15% | 8 | 1.06 |
| 12/27 | 1,113 | 1,127 | 1,111 | 1,121 | +0.81% | 12,600 | 55億1565万 | -0.36% | 7.87 | 1.04 |
| 12/26 | 1,104 | 1,113 | 1,104 | 1,112 | +0.63% | 12,200 | 54億7137万 | -1.07% | 7.8 | 1.03 |
| 12/25 | 1,110 | 1,111 | 1,105 | 1,105 | -0.45% | 13,700 | 54億3693万 | -1.69% | 7.75 | 1.03 |
| 12/22 | 1,106 | 1,118 | 1,103 | 1,110 | +0.45% | 11,000 | 54億6153万 | -1.25% | 7.79 | 1.03 |
| 12/21 | 1,108 | 1,115 | 1,105 | 1,105 | -1.52% | 7,700 | 54億3693万 | -1.69% | 7.75 | 1.03 |
| 12/20 | 1,132 | 1,139 | 1,121 | 1,122 | -0.71% | 15,600 | 55億2057万 | -0.18% | 7.87 | 1.04 |
| 12/19 | 1,115 | 1,130 | 1,109 | 1,130 | +1.35% | 5,900 | 55億5993万 | +0.62% | 7.93 | 1.05 |
| 12/18 | 1,110 | 1,118 | 1,108 | 1,115 | +0.27% | 6,800 | 54億8613万 | -0.54% | 7.82 | 1.04 |
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 5月期 | 1,485 2,969 2/27 | 985 1,970 5/14 | 3,177,400 1,588,700 2/27 | 66億7074万 | 46億349万 | +6.24% 7/3 | -8.66% 4/3 |
| 2020年 5月期 | 1,972 2/6 | 822 1,644 9/9 | 994,600 1/20 | 92億1633万 | 38億4169万 | +36.11% 1/28 | -30.08% 3/13 |
| 2021年 5月期 | 1,753 6/26 | 1,026 12/28 | 617,200 10/7 | 86億2528万 | 50億4822万 | +14.46% 5/20 | -17.98% 7/31 |
| 2022年 5月期 | 1,583 6/18 | 833 3/9 | 176,800 7/8 | 77億8883万 | 40億9860万 | +11.04% 4/5 | -11.62% 12/2 |
| 2023年 5月期 | 1,097 4/10 | 882 3/16 | 676,300 4/7 | 53億9756万 | 43億3970万 | +17.03% 4/10 | -3.88% 5/31 |
| 最新 | 1,403 2024/5/17 | 18,400 | 69億318万 | -0.21% 1,406 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -3%（0.97倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/05/17 vs 2023/12/29
- 24%（1.24倍）
- 過去安値
822円（2019/09/09） - 71%（1.71倍）
1,403円（5/17）