株価チャート
株価
5/17
- 前日 (5/16)
- 458
- 始値
- 453
- 高値
- 478
- 安値
- 439
- 終値 +1.97%
- 467
- 出来高 +50.44%
- 304,800
乖離率
- 株価（5日）
移動平均値 - -3.31%
483 - 株価（25日）
移動平均値 - -0.85%
471 - 出来高（5日）
移動平均値 - +32.68%
229,720
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 | 453 | 478 | 439 | 467 | +1.97% | 304,800 | 100億1715万 | -0.85% | 14.94 | 3.35 |
| 05/16 | 481 | 482 | 448 | 458 | -4.58% | 202,600 | 98億2410万 | -2.97% | 14.66 | 3.29 |
| 05/15 | 482 | 512 | 468 | 480 | -7.16% | 349,600 | 102億9600万 | +1.27% | 15.36 | 3.45 |
| 05/14 | 496 | 517 | 496 | 517 | +4.44% | 211,500 | 110億8965万 | +8.84% | 16.54 | 3.71 |
| 05/13 | 494 | 495 | 482 | 495 | +0.61% | 80,100 | 106億1775万 | +4.21% | 15.84 | 3.55 |
| 05/10 | 492 | 494 | 484 | 492 | +1.23% | 125,300 | 105億5340万 | +3.58% | 15.74 | 3.53 |
| 05/09 | 482 | 490 | 473 | 486 | +1.67% | 127,900 | 104億2470万 | +2.32% | 15.55 | 3.49 |
| 05/08 | 476 | 482 | 475 | 478 | +0.84% | 108,600 | 102億5310万 | +0.42% | 15.3 | 3.43 |
| 05/07 | 458 | 477 | 458 | 474 | +5.33% | 222,500 | 101億6730万 | -0.84% | 15.17 | 3.4 |
| 05/02 | 449 | 453 | 444 | 450 | -0.22% | 117,000 | 96億5250万 | -6.25% | 14.4 | 3.23 |
| 05/01 | 451 | 456 | 448 | 451 | -0.88% | 104,100 | 96億7395万 | -6.43% | 14.43 | 3.24 |
| 04/30 | 454 | 460 | 449 | 455 | +2.02% | 130,600 | 97億5975万 | -5.99% | 14.56 | 3.27 |
| 04/26 | 453 | 454 | 441 | 446 | -1.33% | 134,000 | 95億6670万 | -8.42% | 14.27 | 3.2 |
| 04/25 | 461 | 461 | 449 | 452 | -2.8% | 156,300 | 96億9540万 | -8.13% | 14.46 | 3.25 |
| 04/24 | 465 | 468 | 460 | 465 | 0% | 64,400 | 99億7425万 | -6.25% | 14.88 | 3.34 |
| 04/23 | 466 | 470 | 458 | 465 | +0.87% | 99,300 | 99億7425万 | -7.19% | 14.88 | 3.34 |
| 04/22 | 465 | 466 | 457 | 461 | +0.44% | 108,000 | 98億8845万 | -8.89% | 14.75 | 3.31 |
| 04/19 | 473 | 474 | 453 | 459 | -3.97% | 248,900 | 98億4555万 | -10% | 14.69 | 3.3 |
| 04/18 | 475 | 484 | 474 | 478 | +1.27% | 77,300 | 102億5310万 | -7.36% | 15.3 | 3.43 |
| 04/17 | 470 | 483 | 470 | 472 | +0.85% | 140,300 | 101億2440万 | -9.23% | 15.1 | 3.39 |
| 04/16 | 463 | 475 | 461 | 468 | -0.64% | 146,900 | 100億3860万 | -10.69% | 14.98 | 3.36 |
| 04/15 | 470 | 476 | 466 | 471 | 0% | 138,500 | 101億295万 | -10.63% | 15.07 | 3.38 |
| 04/12 | 471 | 485 | 468 | 471 | -0.84% | 169,700 | 101億295万 | -10.96% | 15.07 | 3.38 |
| 04/11 | 491 | 493 | 475 | 475 | -3.85% | 255,900 | 101億8875万 | -10.55% | 15.2 | 3.41 |
| 04/10 | 500 | 505 | 491 | 494 | -1% | 184,500 | 105億9630万 | -7.32% | 15.81 | 3.55 |
| 04/09 | 501 | 506 | 499 | 499 | -0.2% | 94,100 | 107億355万 | -6.55% | 15.97 | 3.58 |
| 04/08 | 506 | 511 | 500 | 500 | -0.6% | 88,900 | 107億2500万 | -6.54% | 16 | 3.59 |
| 04/05 | 497 | 508 | 489 | 503 | -0.79% | 129,000 | 107億8935万 | -5.98% | 16.1 | 3.61 |
| 04/04 | 509 | 517 | 502 | 507 | +1.2% | 121,100 | 108億7515万 | -5.23% | 16.22 | 3.64 |
| 04/03 | 498 | 509 | 492 | 501 | -0.2% | 146,800 | 107億4645万 | -6.36% | 16.03 | 3.6 |
| 04/02 | 506 | 512 | 500 | 502 | -0.79% | 112,400 | 107億6790万 | -6.34% | 16.06 | 3.6 |
| 04/01 | 513 | 519 | 503 | 506 | -1.36% | 154,500 | 108億5370万 | -5.6% | 16.19 | 3.63 |
| 03/29 | 525 | 525 | 506 | 513 | -2.84% | 203,800 | 110億385万 | -4.11% | 20.27 | 3.72 |
| 03/28 | 502 | 537 | 502 | 528 | +4.35% | 362,100 | 113億2560万 | -1.31% | 20.87 | 3.83 |
| 03/27 | 513 | 513 | 501 | 506 | -1.17% | 226,400 | 108億5370万 | -5.42% | 20 | 3.67 |
| 03/26 | 520 | 524 | 507 | 512 | -2.48% | 246,200 | 109億8240万 | -4.48% | 20.23 | 3.72 |
| 03/25 | 520 | 531 | 518 | 525 | -5.58% | 302,300 | 112億6125万 | -2.42% | 20.75 | 3.81 |
| 03/22 | 570 | 577 | 546 | 556 | -2.63% | 194,500 | 119億2620万 | +2.77% | 21.97 | 4.04 |
| 03/21 | 582 | 585 | 556 | 571 | -1.89% | 249,500 | 122億4795万 | +4.01% | 22.57 | 4.14 |
| 03/19 | 580 | 583 | 566 | 582 | -0.85% | 229,800 | 124億8390万 | +4.49% | 23 | 4.22 |
| 03/18 | 585 | 594 | 575 | 587 | +2.09% | 180,900 | 125億9115万 | +4.08% | 23.2 | 4.26 |
| 03/15 | 597 | 606 | 575 | 575 | -4.96% | 375,800 | 123億3375万 | +0.88% | 22.72 | 4.17 |
| 03/14 | 585 | 613 | 580 | 605 | +5.22% | 475,500 | 129億7725万 | +4.85% | 23.91 | 4.39 |
| 03/13 | 574 | 618 | 573 | 575 | +0.7% | 644,900 | 123億3375万 | -1.71% | 22.72 | 4.17 |
| 03/12 | 535 | 571 | 535 | 571 | +7.53% | 437,900 | 122億4795万 | -3.87% | 22.57 | 4.14 |
| 03/11 | 530 | 552 | 523 | 531 | +2.12% | 397,000 | 113億8995万 | -11.94% | 20.99 | 3.85 |
| 03/08 | 512 | 527 | 506 | 520 | 0% | 315,500 | 111億5400万 | -15.31% | 20.55 | 3.77 |
| 03/07 | 545 | 545 | 514 | 520 | -4.06% | 298,800 | 111億5400万 | -16.93% | 20.55 | 3.77 |
| 03/06 | 509 | 553 | 506 | 542 | +4.43% | 442,900 | 116億2590万 | -15.18% | 21.42 | 3.93 |
| 03/05 | 523 | 530 | 508 | 519 | -1.33% | 204,400 | 111億3255万 | -20.28% | 20.51 | 3.77 |
| 03/04 | 502 | 529 | 495 | 526 | +6.48% | 526,600 | 112億8270万 | -20.66% | 20.79 | 3.82 |
| 03/01 | 510 | 519 | 494 | 494 | -1.98% | 321,200 | 105億9630万 | -26.92% | 19.52 | 3.59 |
| 02/29 | 513 | 530 | 499 | 504 | -1.75% | 327,800 | 108億1080万 | -27.06% | 19.92 | 3.66 |
| 02/28 | 511 | 523 | 502 | 513 | +0.2% | 368,500 | 110億385万 | -27.23% | 20.27 | 3.72 |
| 02/27 | 509 | 523 | 506 | 512 | +1.59% | 470,700 | 109億8240万 | -28.79% | 20.23 | 3.72 |
| 02/26 | 493 | 514 | 486 | 504 | +3.28% | 443,500 | 108億1080万 | -31.24% | 19.92 | 3.66 |
| 02/22 | 505 | 505 | 486 | 488 | -3.37% | 785,400 | 104億6760万 | -34.58% | 19.29 | 3.54 |
| 02/21 | 530 | 531 | 499 | 505 | -4.9% | 924,300 | 108億3225万 | -33.55% | 19.96 | 3.66 |
| 02/20 | 542 | 543 | 525 | 531 | -0.19% | 547,800 | 113億8995万 | -31.4% | 20.99 | 3.85 |
| 02/19 | 563 | 591 | 532 | 532 | -4.14% | 1,148,500 | 114億1140万 | -32.57% | 21.02 | 3.86 |
| 02/16 | 550 | 571 | 510 | 555 | -9.02% | 1,556,900 | 119億475万 | -30.88% | 21.93 | 4.03 |
| 02/15 | 610 | 610 | 610 | 610 | -19.74% | 30,600 | 130億8450万 | -25.43% | 24.11 | 4.43 |
| 02/14 | 747 | 763 | 739 | 760 | -0.78% | 274,200 | 163億200万 | -8.54% | 30.04 | 5.52 |
| 02/13 | 756 | 772 | 745 | 766 | +2.96% | 225,700 | 164億3070万 | -8.59% | 30.27 | 5.56 |
| 02/09 | 746 | 757 | 737 | 744 | -0.4% | 201,900 | 159億5880万 | -11.95% | 29.4 | 5.4 |
| 02/08 | 760 | 767 | 744 | 747 | -1.97% | 271,700 | 160億2315万 | -12.43% | 29.52 | 5.42 |
| 02/07 | 770 | 772 | 758 | 762 | -2.93% | 255,000 | 163億4490万 | -11.6% | 30.11 | 5.53 |
| 02/06 | 791 | 796 | 778 | 785 | -1.75% | 135,400 | 168億3825万 | -9.87% | 31.02 | 5.7 |
| 02/05 | 792 | 801 | 783 | 799 | +0.5% | 140,700 | 171億3855万 | -9% | 31.58 | 5.8 |
| 02/02 | 801 | 811 | 792 | 795 | -1.85% | 162,500 | 170億5275万 | -9.97% | 31.42 | 5.77 |
| 02/01 | 810 | 817 | 792 | 810 | -1.82% | 112,600 | 173億7450万 | -8.78% | 32.01 | 5.88 |
| 01/31 | 828 | 828 | 813 | 825 | -1.43% | 98,900 | 176億9625万 | -7.41% | 32.6 | 5.99 |
| 01/30 | 841 | 852 | 826 | 837 | -0.48% | 81,800 | 179億5365万 | -6.48% | 33.08 | 6.07 |
| 01/29 | 839 | 854 | 828 | 841 | +0.36% | 59,700 | 180億3945万 | -6.66% | 33.24 | 6.1 |
| 01/26 | 836 | 850 | 823 | 838 | -1.53% | 78,100 | 179億7510万 | -7.81% | 33.12 | 6.08 |
| 01/25 | 842 | 853 | 820 | 851 | -0.12% | 109,700 | 182億5395万 | -6.99% | 33.63 | 6.18 |
| 01/24 | 852 | 864 | 840 | 852 | -0.7% | 95,500 | 182億7540万 | -7.39% | 33.67 | 6.18 |
| 01/23 | 878 | 879 | 844 | 858 | -1.94% | 137,300 | 184億410万 | -6.94% | 33.91 | 6.23 |
| 01/22 | 868 | 883 | 849 | 875 | +1.86% | 108,600 | 187億6875万 | -5.3% | 34.58 | 6.35 |
| 01/19 | 826 | 863 | 816 | 859 | +5.14% | 151,200 | 184億2555万 | -7.14% | 33.95 | 6.23 |
| 01/18 | 838 | 838 | 813 | 817 | -3.66% | 148,600 | 175億2465万 | -12.06% | 32.29 | 5.93 |
| 01/17 | 857 | 869 | 848 | 848 | -1.17% | 86,600 | 181億8960万 | -9.01% | 33.51 | 6.15 |
| 01/16 | 879 | 882 | 854 | 858 | -4.03% | 152,100 | 184億410万 | -8.33% | 33.91 | 6.23 |
| 01/15 | 889 | 894 | 870 | 894 | -0.67% | 138,100 | 191億7630万 | -4.79% | 35.33 | 6.49 |
| 01/12 | 901 | 910 | 883 | 900 | -1.53% | 124,600 | 193億500万 | -4.36% | 35.57 | 6.53 |
| 01/11 | 946 | 947 | 910 | 914 | -2.97% | 101,700 | 196億530万 | -3.28% | 36.12 | 6.63 |
| 01/10 | 931 | 955 | 915 | 942 | +0.43% | 109,600 | 202億590万 | -0.53% | 37.23 | 6.84 |
| 01/09 | 945 | 964 | 931 | 938 | +0.54% | 106,100 | 201億2010万 | -0.74% | 37.07 | 6.81 |
| 01/05 | 950 | 950 | 933 | 933 | -2.51% | 100,400 | 200億1285万 | -1.27% | 36.87 | 6.77 |
| 01/04 | 927 | 976 | 920 | 957 | -1.03% | 118,400 | 205億2765万 | +1.27% | 37.82 | 6.95 |
| 2023 | ||||||||||
| 12/29 | 970 | 974 | 946 | 967 | -2.42% | 130,800 | 207億4215万 | +2.33% | 38.22 | 7.29 |
| 12/28 | 960 | 1,000 | 947 | 991 | +3.99% | 159,500 | 212億5695万 | +5.09% | 39.16 | 7.47 |
| 12/27 | 930 | 967 | 921 | 953 | +3.7% | 219,900 | 204億4185万 | +1.38% | 37.66 | 7.18 |
| 12/26 | 909 | 938 | 909 | 919 | +0.11% | 154,200 | 197億1255万 | -1.92% | 36.32 | 6.92 |
| 12/25 | 907 | 948 | 904 | 918 | +2.11% | 167,600 | 196億9110万 | -1.71% | 36.28 | 6.92 |
| 12/22 | 917 | 920 | 898 | 899 | -2.39% | 228,600 | 192億8355万 | -3.23% | 35.53 | 6.77 |
| 12/21 | 950 | 956 | 917 | 921 | -5.64% | 310,600 | 197億5545万 | -0.43% | 36.4 | 6.94 |
| 12/20 | 1,042 | 1,047 | 973 | 976 | -7.22% | 324,200 | 209億3520万 | +6.32% | 38.57 | 7.35 |
| 12/19 | 989 | 1,056 | 987 | 1,052 | +7.57% | 367,400 | 225億6540万 | +15.6% | 41.58 | 7.93 |
| 12/18 | 963 | 982 | 941 | 978 | +0.93% | 255,700 | 209億7810万 | +8.67% | 38.65 | 7.37 |
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 | |
| 2020年 3月期 | 755 2,265 1/20 | 250 751 3/23 | 23,001,600 7,667,200 6/3 | 161億9475万 | 53億6965万 | +44.17% 4/13 | -42.97% 3/13 |
| 2021年 3月期 | 1,130 3,390 10/22 | 269 807 4/6 | 1,680,300 560,100 10/9 | 242億3850万 | 57億7005万 | +34.28% 5/25 | -18.4% 12/15 |
| 2022年 3月期 | 704 2,113 4/19 | 321 963 1/28 | 472,500 157,500 4/21 | 151億795万 | 68億8545万 | +36.27% 3/1 | -22.26% 1/25 |
| 2023年 3月期 | 1,265 3,795 3/3 | 433 1,300 5/9 | 1,625,100 541,700 11/15 | 271億3425万 | 92億9500万 | +31.07% 8/18 | -11.65% 4/7 |
| 2024年 3月期 | 1,362 4,085 7/4 | 486 2/26 2/22 | 1,556,900 2/16 | 292億775万 | 104億2470万 | +16.17% 12/4 | -34.56% 2/22 |
| 最新 | 467 2024/5/17 | 304,800 | 100億1715万 | -0.85% 471 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 15%（1.15倍）
- 2021/12/30 vs 2020/12/30
- -36%（0.64倍）
- 2022/12/30 vs 2021/12/30
- 128%（2.28倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/05/17 vs 2023/12/29
- -52%（0.48倍）
- 過去安値
250円（2020/03/23） - 87%（1.87倍）
467円（5/17）