株価チャート
株価
5/24
- 前日 (5/23)
- 1,164
- 始値
- 1,140
- 高値
- 1,145
- 安値
- 1,080
- 終値 -7.22%
- 1,080
- 出来高 +123.44%
- 276,400
乖離率
- 株価（5日）
移動平均値 - -9.09%
1,188 - 株価（25日）
移動平均値 - -18.55%
1,326 - 出来高（5日）
移動平均値 - +51.75%
182,140
2023/12/25～2024/05/24
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 | ||||||||||
| 05/24 | 1,140 | 1,145 | 1,080 | 1,080 | -7.22% | 276,400 | 161億8164万 | -18.55% | 23.12 | 2.62 |
| 05/23 | 1,189 | 1,200 | 1,162 | 1,164 | -2.76% | 123,700 | 174億4021万 | -12.94% | 24.91 | 2.83 |
| 05/22 | 1,213 | 1,215 | 1,183 | 1,197 | -1.32% | 156,300 | 179億3465万 | -11.14% | 25.62 | 2.91 |
| 05/21 | 1,280 | 1,293 | 1,210 | 1,213 | -5.53% | 246,900 | 181億7437万 | -10.55% | 25.96 | 2.95 |
| 05/20 | 1,263 | 1,290 | 1,254 | 1,284 | +1.9% | 107,400 | 192億3817万 | -5.87% | 27.48 | 3.12 |
| 05/17 | 1,243 | 1,264 | 1,225 | 1,260 | +0.08% | 111,900 | 188億7858万 | -8.1% | 26.97 | 3.06 |
| 05/16 | 1,250 | 1,270 | 1,235 | 1,259 | +1.37% | 79,100 | 188億6359万 | -8.7% | 26.95 | 3.06 |
| 05/15 | 1,330 | 1,385 | 1,240 | 1,242 | -11.29% | 479,100 | 186億888万 | -10.45% | 26.58 | 3.02 |
| 05/14 | 1,399 | 1,428 | 1,361 | 1,400 | +0.5% | 179,300 | 209億7620万 | +0.21% | 29.97 | 3.4 |
| 05/13 | 1,374 | 1,403 | 1,367 | 1,393 | -1.76% | 168,700 | 208億7131万 | -0.5% | 29.82 | 3.38 |
| 05/10 | 1,432 | 1,440 | 1,411 | 1,418 | -0.91% | 36,800 | 212億4589万 | +1.07% | 30.35 | 3.44 |
| 05/09 | 1,416 | 1,456 | 1,414 | 1,431 | +1.06% | 78,300 | 214億4067万 | +1.85% | 30.63 | 3.47 |
| 05/08 | 1,410 | 1,454 | 1,409 | 1,416 | -1.53% | 63,600 | 212億1592万 | +0.57% | 30.31 | 3.44 |
| 05/07 | 1,410 | 1,451 | 1,410 | 1,438 | +3.38% | 103,900 | 215億4555万 | +1.55% | 30.78 | 3.49 |
| 05/02 | 1,340 | 1,408 | 1,330 | 1,391 | +6.1% | 148,100 | 208億4135万 | -2.18% | 29.77 | 3.38 |
| 05/01 | 1,318 | 1,325 | 1,297 | 1,311 | -0.68% | 53,500 | 196億4271万 | -8.19% | 28.06 | 3.18 |
| 04/30 | 1,340 | 1,344 | 1,313 | 1,320 | -1.49% | 55,600 | 197億7756万 | -8.27% | 28.25 | 3.21 |
| 04/26 | 1,323 | 1,353 | 1,323 | 1,340 | 0% | 28,500 | 200億7722万 | -7.59% | 28.68 | 3.25 |
| 04/25 | 1,371 | 1,371 | 1,340 | 1,340 | -4.15% | 66,200 | 200億7722万 | -8.22% | 28.68 | 3.25 |
| 04/24 | 1,389 | 1,404 | 1,377 | 1,398 | +1.53% | 32,600 | 209億4623万 | -4.9% | 29.92 | 3.39 |
| 04/23 | 1,396 | 1,396 | 1,362 | 1,377 | +0.36% | 32,100 | 206億3159万 | -6.64% | 29.47 | 3.34 |
| 04/22 | 1,372 | 1,375 | 1,350 | 1,372 | +1.25% | 31,100 | 205億5393万 | -7.3% | 29.37 | 3.33 |
| 04/19 | 1,394 | 1,395 | 1,316 | 1,355 | -2.66% | 64,300 | 202億9925万 | -8.82% | 29 | 3.29 |
| 04/18 | 1,343 | 1,395 | 1,334 | 1,392 | +2.81% | 56,100 | 208億5355万 | -6.76% | 29.79 | 3.38 |
| 04/17 | 1,363 | 1,392 | 1,348 | 1,354 | -0.66% | 47,900 | 202億8427万 | -9.43% | 28.98 | 3.29 |
| 04/16 | 1,400 | 1,406 | 1,357 | 1,363 | -2.85% | 82,600 | 204億1910万 | -9.07% | 29.17 | 3.31 |
| 04/15 | 1,404 | 1,413 | 1,393 | 1,403 | -1.41% | 34,800 | 210億1834万 | -6.53% | 30.03 | 3.41 |
| 04/12 | 1,420 | 1,436 | 1,405 | 1,423 | +0.21% | 52,700 | 213億1796万 | -5.2% | 30.46 | 3.46 |
| 04/11 | 1,430 | 1,436 | 1,420 | 1,420 | -1.87% | 31,400 | 212億7302万 | -5.46% | 30.39 | 3.45 |
| 04/10 | 1,480 | 1,495 | 1,447 | 1,447 | -2.23% | 39,000 | 216億7750万 | -3.79% | 30.97 | 3.51 |
| 04/09 | 1,454 | 1,484 | 1,440 | 1,480 | +1.23% | 53,700 | 221億7188万 | -1.66% | 31.68 | 3.59 |
| 04/08 | 1,482 | 1,484 | 1,458 | 1,462 | -1.35% | 33,400 | 219億222万 | -2.99% | 31.29 | 3.55 |
| 04/05 | 1,449 | 1,486 | 1,445 | 1,482 | +0.68% | 49,100 | 222億184万 | -1.46% | 31.72 | 3.6 |
| 04/04 | 1,481 | 1,487 | 1,457 | 1,472 | -0.34% | 47,900 | 220億5203万 | -2.06% | 31.51 | 3.57 |
| 04/03 | 1,446 | 1,500 | 1,438 | 1,477 | +0.68% | 76,000 | 221億2693万 | -1.6% | 31.61 | 3.59 |
| 04/02 | 1,501 | 1,514 | 1,450 | 1,467 | -2.78% | 117,300 | 219億7712万 | -2.13% | 31.4 | 3.56 |
| 04/01 | 1,610 | 1,610 | 1,500 | 1,509 | -6.16% | 154,500 | 226億632万 | +1% | 32.3 | 3.66 |
| 03/29 | 1,586 | 1,623 | 1,586 | 1,608 | +1.13% | 66,300 | 240億8944万 | +8.06% | - | 3.9 |
| 03/28 | 1,534 | 1,640 | 1,533 | 1,590 | +2.58% | 113,000 | 238億1979万 | +7.87% | - | 3.86 |
| 03/27 | 1,555 | 1,598 | 1,541 | 1,550 | -1.46% | 83,300 | 232億2055万 | +5.95% | - | 3.76 |
| 03/26 | 1,596 | 1,609 | 1,560 | 1,573 | -1.69% | 88,600 | 235億6511万 | +8.41% | - | 3.82 |
| 03/25 | 1,600 | 1,653 | 1,589 | 1,600 | +0.38% | 116,500 | 239億6960万 | +11.19% | - | 3.88 |
| 03/22 | 1,610 | 1,629 | 1,566 | 1,594 | +1.4% | 147,800 | 238億7971万 | +11.78% | - | 3.87 |
| 03/21 | 1,551 | 1,600 | 1,529 | 1,572 | +3.22% | 229,100 | 235億5013万 | +11.02% | - | 3.82 |
| 03/19 | 1,491 | 1,558 | 1,489 | 1,523 | +1.33% | 163,700 | 228億1606万 | +7.94% | - | 3.7 |
| 03/18 | 1,516 | 1,560 | 1,503 | 1,503 | -1.44% | 117,000 | 225億1644万 | +6.98% | - | 3.65 |
| 03/15 | 1,513 | 1,530 | 1,488 | 1,525 | -0.26% | 76,100 | 228億4602万 | +9.01% | - | 3.7 |
| 03/14 | 1,439 | 1,543 | 1,439 | 1,529 | +6.25% | 242,300 | 229億594万 | +9.84% | - | 3.71 |
| 03/13 | 1,455 | 1,470 | 1,430 | 1,439 | -0.96% | 76,200 | 215億5765万 | +3.82% | - | 3.49 |
| 03/12 | 1,403 | 1,455 | 1,382 | 1,453 | +1.82% | 101,000 | 217億6739万 | +4.99% | - | 3.53 |
| 03/11 | 1,389 | 1,456 | 1,385 | 1,427 | +1.13% | 138,600 | 213億7788万 | +3.41% | - | 3.46 |
| 03/08 | 1,400 | 1,442 | 1,400 | 1,411 | -1.05% | 81,000 | 211億3819万 | +2.39% | - | 3.43 |
| 03/07 | 1,497 | 1,497 | 1,425 | 1,426 | -3.32% | 109,500 | 213億6290万 | +3.56% | - | 3.46 |
| 03/06 | 1,460 | 1,491 | 1,440 | 1,475 | +0.34% | 85,900 | 220億9697万 | +7.04% | - | 3.58 |
| 03/05 | 1,512 | 1,529 | 1,418 | 1,470 | -3.92% | 249,000 | 220億2207万 | +6.83% | - | 3.57 |
| 03/04 | 1,450 | 1,576 | 1,450 | 1,530 | +8.9% | 559,000 | 229億2093万 | +11.27% | - | 3.71 |
| 03/01 | 1,440 | 1,460 | 1,389 | 1,405 | -2.84% | 143,500 | 210億4830万 | +2.63% | - | 3.41 |
| 02/29 | 1,418 | 1,468 | 1,412 | 1,446 | +1.76% | 114,900 | 216億6252万 | +5.62% | - | 3.51 |
| 02/28 | 1,435 | 1,455 | 1,412 | 1,421 | -0.98% | 132,400 | 212億8800万 | +3.95% | - | 3.45 |
| 02/27 | 1,385 | 1,440 | 1,369 | 1,435 | +6.69% | 208,400 | 214億9773万 | +4.97% | - | 3.48 |
| 02/26 | 1,362 | 1,397 | 1,345 | 1,345 | 0% | 200,500 | 201億4944万 | -1.54% | - | 3.27 |
| 02/22 | 1,298 | 1,345 | 1,277 | 1,345 | +5.74% | 258,600 | 201億4944万 | -1.75% | - | 3.27 |
| 02/21 | 1,327 | 1,333 | 1,272 | 1,272 | -3.12% | 186,700 | 190億5583万 | -7.15% | - | 3.09 |
| 02/20 | 1,299 | 1,370 | 1,278 | 1,313 | +4.62% | 408,400 | 196億7005万 | -4.65% | - | 3.19 |
| 02/19 | 1,264 | 1,283 | 1,233 | 1,255 | -0.63% | 209,400 | 188億115万 | -9.26% | - | 3.05 |
| 02/16 | 1,262 | 1,316 | 1,257 | 1,263 | -0.08% | 212,700 | 189億2100万 | -9.2% | - | 3.07 |
| 02/15 | 1,366 | 1,409 | 1,263 | 1,264 | -6.99% | 197,800 | 189億3598万 | -9.71% | - | 3.07 |
| 02/14 | 1,268 | 1,410 | 1,263 | 1,359 | -6.15% | 595,800 | 203億5917万 | -3.62% | - | 3.3 |
| 02/13 | 1,361 | 1,453 | 1,361 | 1,448 | +6.63% | 232,600 | 216億9248万 | +2.26% | - | 3.52 |
| 02/09 | 1,344 | 1,386 | 1,343 | 1,358 | +0.59% | 97,000 | 203億4419万 | -4.23% | - | 3.3 |
| 02/08 | 1,350 | 1,361 | 1,335 | 1,350 | -0.59% | 41,400 | 202億2435万 | -5.26% | - | 3.28 |
| 02/07 | 1,385 | 1,395 | 1,354 | 1,358 | -1.38% | 78,200 | 203億4419万 | -5.17% | - | 3.3 |
| 02/06 | 1,398 | 1,399 | 1,361 | 1,377 | -0.72% | 54,800 | 206億2883万 | -4.24% | - | 3.34 |
| 02/05 | 1,371 | 1,402 | 1,365 | 1,387 | +1.09% | 68,600 | 207億7864万 | -3.95% | - | 3.37 |
| 02/02 | 1,363 | 1,400 | 1,363 | 1,372 | +0.07% | 46,000 | 205億5393万 | -5.12% | - | 3.33 |
| 02/01 | 1,382 | 1,391 | 1,364 | 1,371 | -1.44% | 102,800 | 205億3895万 | -5.38% | - | 3.33 |
| 01/31 | 1,425 | 1,425 | 1,386 | 1,391 | -2.59% | 120,400 | 208億3857万 | -4% | - | 3.38 |
| 01/30 | 1,426 | 1,461 | 1,415 | 1,428 | -0.21% | 95,000 | 213億9286万 | -1.31% | - | 3.47 |
| 01/29 | 1,460 | 1,468 | 1,431 | 1,431 | -1.31% | 89,700 | 214億3781万 | -0.9% | - | 3.47 |
| 01/26 | 1,396 | 1,458 | 1,376 | 1,450 | +5% | 136,000 | 217億2245万 | +0.55% | - | 3.52 |
| 01/25 | 1,383 | 1,400 | 1,358 | 1,381 | -1.29% | 83,000 | 206億8876万 | -4.03% | - | 3.35 |
| 01/24 | 1,385 | 1,409 | 1,383 | 1,399 | +0.58% | 69,500 | 209億5841万 | -2.85% | - | 3.4 |
| 01/23 | 1,448 | 1,448 | 1,389 | 1,391 | -2.25% | 85,800 | 208億3857万 | -3.27% | - | 3.38 |
| 01/22 | 1,414 | 1,431 | 1,407 | 1,423 | +0.28% | 50,700 | 213億1654万 | -0.84% | - | 3.45 |
| 01/19 | 1,408 | 1,445 | 1,400 | 1,419 | +0.78% | 66,600 | 212億5662万 | -0.63% | - | 3.45 |
| 01/18 | 1,394 | 1,420 | 1,386 | 1,408 | +1.15% | 68,300 | 210億9184万 | -0.85% | - | 3.42 |
| 01/17 | 1,414 | 1,448 | 1,386 | 1,392 | -2.38% | 158,500 | 208億5216万 | -1.56% | - | 3.38 |
| 01/16 | 1,479 | 1,542 | 1,420 | 1,426 | -2.93% | 246,800 | 213億6148万 | +1.35% | - | 3.46 |
| 01/15 | 1,469 | 1,479 | 1,444 | 1,469 | +1.03% | 119,300 | 220億562万 | +4.93% | - | 3.57 |
| 01/12 | 1,487 | 1,497 | 1,439 | 1,454 | -2.94% | 166,700 | 217億8092万 | +4.76% | - | 3.53 |
| 01/11 | 1,492 | 1,512 | 1,468 | 1,498 | -0.07% | 128,800 | 224億4004万 | +8.63% | - | 3.64 |
| 01/10 | 1,534 | 1,534 | 1,497 | 1,499 | -1.7% | 145,500 | 224億5502万 | +9.66% | - | 3.64 |
| 01/09 | 1,493 | 1,532 | 1,490 | 1,525 | +1.87% | 127,600 | 228億4450万 | +12.3% | - | 3.7 |
| 01/05 | 1,515 | 1,540 | 1,495 | 1,497 | -2.67% | 134,500 | 224億2506万 | +10.97% | - | 3.63 |
| 01/04 | 1,480 | 1,538 | 1,470 | 1,538 | +2.12% | 228,700 | 230億3924万 | +14.69% | - | 3.73 |
| 2023 | ||||||||||
| 12/29 | 1,520 | 1,531 | 1,482 | 1,506 | -0.66% | 240,400 | 225億5988万 | +12.98% | - | 3.14 |
| 12/28 | 1,512 | 1,527 | 1,484 | 1,516 | -1.43% | 171,100 | 227億968万 | +14.24% | - | 3.17 |
| 12/27 | 1,458 | 1,543 | 1,450 | 1,538 | +7.63% | 388,100 | 230億3924万 | +16.78% | - | 3.21 |
| 12/26 | 1,435 | 1,443 | 1,407 | 1,429 | -0.56% | 225,400 | 214億642万 | +9.25% | - | 2.98 |
| 12/25 | 1,389 | 1,438 | 1,389 | 1,437 | +4.28% | 296,200 | 215億2626万 | +10.2% | - | 3 |
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 | 1,442 3/19 | 1,031 3/28 | 7,392,700 3/19 | 180億7820万 | 133億4928万 | +0.75% 5/7 | -4.66% 4/23 |
| 2020年 3月期 | 1,450 1/20 | 665 3/23 | 1,778,400 4/17 | 188億2085万 | 86億3362万 | +37.41% 4/16 | -37.11% 3/13 |
| 2021年 3月期 | 4,985 2/12 | 814 4/6 | 6,089,900 2/4 | 687億9499万 | 105億6808万 | +47.53% 10/12 | -18.41% 8/12 |
| 2022年 3月期 | 4,730 4/1 | 1,671 2/21 2/18 | 2,267,800 5/17 | 653億5772万 | 249億809万 | +39.67% 4/1 | -20.89% 2/15 |
| 2023年 3月期 | 3,245 4/5 | 1,735 9/28 | 2,389,300 12/28 | 483億7029万 | 259億129万 | +16.83% 12/30 | -21.74% 5/12 |
| 2024年 3月期 | 1,967 6/6 | 1,169 12/5 | 1,017,600 6/19 | 294億5818万 | 175億1126万 | +16.77% 12/27 | -14.37% 10/4 |
| 最新 | 1,080 2024/5/24 | 276,400 | 161億8164万 | -18.55% 1,326 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 226%（3.26倍）
- 2021/12/30 vs 2020/12/30
- -31%（0.69倍）
- 2022/12/30 vs 2021/12/30
- -4%（0.96倍）
- 2023/12/29 vs 2022/12/30
- -43%（0.57倍）
- 2024/05/24 vs 2023/12/29
- -28%（0.72倍）
- 過去安値
665円（2020/03/23） - 62%（1.62倍）
1,080円（5/24）