株価チャート
株価
4/17
- 前日 (4/16)
- 1,445
- 始値
- 1,444
- 高値
- 1,451
- 安値
- 1,379
- 終値 -4.5%
- 1,380
- 出来高 -40.95%
- 1,531,500
乖離率
- 株価（5日）
移動平均値 - -7.44%
1,491 - 株価（25日）
移動平均値 - -18.39%
1,691 - 出来高（5日）
移動平均値 - -31.72%
2,242,840
2023/11/20～2024/04/17
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 | ||||||||||
| 04/17 | 1,444 | 1,451 | 1,379 | 1,380 | -4.5% | 1,531,500 | 1735億7814万 | -18.39% | - | 12.83 |
| 04/16 | 1,374 | 1,462 | 1,373 | 1,445 | +2.41% | 2,593,400 | 1817億5392万 | -15.35% | - | 13.43 |
| 04/15 | 1,468 | 1,479 | 1,406 | 1,411 | -8.08% | 2,689,200 | 1774億7736万 | -17.87% | - | 13.12 |
| 04/12 | 1,682 | 1,724 | 1,530 | 1,535 | -8.74% | 2,784,000 | 1930億7424万 | -11.22% | - | 14.27 |
| 04/11 | 1,725 | 1,735 | 1,664 | 1,682 | -3.5% | 1,616,100 | 2115億6408万 | -3.17% | - | 15.63 |
| 04/10 | 1,770 | 1,791 | 1,739 | 1,743 | -1.69% | 569,300 | 2192億3674万 | +0.23% | - | 16.2 |
| 04/09 | 1,738 | 1,778 | 1,730 | 1,773 | +2.37% | 775,300 | 2228億3380万 | +1.9% | - | 16.48 |
| 04/08 | 1,749 | 1,764 | 1,715 | 1,732 | +0.64% | 730,500 | 2178億5314万 | -0.52% | - | 16.1 |
| 04/05 | 1,690 | 1,727 | 1,670 | 1,721 | +0.06% | 880,300 | 2164億6955万 | -1.32% | - | 16 |
| 04/04 | 1,680 | 1,743 | 1,680 | 1,720 | +3.61% | 994,300 | 2163億4377万 | -1.55% | - | 15.99 |
| 04/03 | 1,675 | 1,696 | 1,646 | 1,660 | -1.83% | 729,300 | 2087億9689万 | -5.09% | - | 15.43 |
| 04/02 | 1,707 | 1,726 | 1,687 | 1,691 | -2.14% | 881,500 | 2126億9611万 | -3.37% | - | 15.72 |
| 04/01 | 1,775 | 1,775 | 1,722 | 1,728 | -1.65% | 500,200 | 2173億5002万 | -1.14% | - | 16.06 |
| 03/29 | 1,711 | 1,760 | 1,711 | 1,757 | +1.44% | 476,500 | 2209億9768万 | +0.98% | - | 16.33 |
| 03/28 | 1,792 | 1,792 | 1,731 | 1,732 | -0.4% | 555,300 | 2178億5314万 | +0.12% | - | 16.1 |
| 03/27 | 1,755 | 1,763 | 1,732 | 1,739 | +0.52% | 568,500 | 2187億3361万 | +1.05% | - | 16.16 |
| 03/26 | 1,737 | 1,762 | 1,721 | 1,730 | -1.48% | 824,200 | 2176億158万 | +1.05% | - | 16.08 |
| 03/25 | 1,824 | 1,824 | 1,746 | 1,756 | -1.95% | 900,600 | 2208億7189万 | +3.11% | - | 16.32 |
| 03/22 | 1,785 | 1,807 | 1,752 | 1,791 | +0.39% | 773,600 | 2252億7424万 | +6.1% | - | 16.65 |
| 03/21 | 1,801 | 1,820 | 1,782 | 1,784 | -0.89% | 820,000 | 2242億1630万 | +6.7% | - | 16.58 |
| 03/19 | 1,776 | 1,800 | 1,731 | 1,800 | +2.56% | 607,200 | 2262億2721万 | +8.56% | - | 16.73 |
| 03/18 | 1,697 | 1,767 | 1,685 | 1,755 | +1.62% | 652,000 | 2205億7153万 | +6.62% | - | 16.31 |
| 03/15 | 1,740 | 1,756 | 1,719 | 1,727 | -0.69% | 694,500 | 2170億5244万 | +5.76% | - | 16.05 |
| 03/14 | 1,752 | 1,760 | 1,722 | 1,739 | -0.63% | 407,800 | 2185億6062万 | +7.35% | - | 16.16 |
| 03/13 | 1,772 | 1,802 | 1,739 | 1,750 | -0.68% | 745,800 | 2199億4312万 | +8.83% | - | 16.27 |
| 03/12 | 1,699 | 1,771 | 1,699 | 1,762 | +2.09% | 783,600 | 2214億5130万 | +10.33% | - | 16.38 |
| 03/11 | 1,660 | 1,728 | 1,659 | 1,726 | +2.37% | 855,300 | 2169億2675万 | +9.1% | - | 16.04 |
| 03/08 | 1,703 | 1,721 | 1,663 | 1,686 | -2.49% | 1,146,100 | 2118億9948万 | +7.46% | - | 15.67 |
| 03/07 | 1,750 | 1,780 | 1,714 | 1,729 | -1.09% | 1,001,200 | 2173億380万 | +11.05% | - | 16.07 |
| 03/06 | 1,746 | 1,787 | 1,714 | 1,748 | -0.79% | 1,013,200 | 2196億9175万 | +13.21% | - | 16.25 |
| 03/05 | 1,789 | 1,805 | 1,728 | 1,762 | -2.33% | 1,211,200 | 2214億5130万 | +15.24% | - | 16.38 |
| 03/04 | 1,824 | 1,853 | 1,792 | 1,804 | -0.11% | 761,400 | 2267億2993万 | +19.15% | - | 16.77 |
| 03/01 | 1,795 | 1,815 | 1,775 | 1,806 | +1.4% | 1,220,600 | 2269億8130万 | +20.56% | - | 16.79 |
| 02/29 | 1,766 | 1,808 | 1,756 | 1,781 | +0.45% | 1,963,700 | 2238億3925万 | +20.26% | - | 16.54 |
| 02/28 | 1,703 | 1,807 | 1,693 | 1,773 | +5.1% | 1,891,800 | 2228億3380万 | +20.86% | - | 16.47 |
| 02/27 | 1,648 | 1,708 | 1,646 | 1,687 | +2.43% | 1,862,600 | 2120億2516万 | +16.18% | - | 15.67 |
| 02/26 | 1,544 | 1,647 | 1,525 | 1,647 | +7.58% | 1,712,900 | 2069億9789万 | +14.53% | - | 15.3 |
| 02/22 | 1,501 | 1,535 | 1,494 | 1,531 | +2.55% | 969,100 | 1924億1881万 | +7.51% | - | 14.22 |
| 02/21 | 1,528 | 1,529 | 1,472 | 1,493 | -1.39% | 586,500 | 1875億8002万 | +5.44% | - | 13.86 |
| 02/20 | 1,530 | 1,533 | 1,494 | 1,514 | +0.13% | 592,300 | 1902億1845万 | +7.15% | - | 14.06 |
| 02/19 | 1,479 | 1,524 | 1,471 | 1,512 | +0.4% | 1,106,600 | 1899億6717万 | +7.23% | - | 14.04 |
| 02/16 | 1,390 | 1,519 | 1,375 | 1,506 | +8.35% | 1,706,200 | 1892億1334万 | +6.88% | - | 13.98 |
| 02/15 | 1,396 | 1,435 | 1,375 | 1,390 | +0.94% | 990,500 | 1746億3913万 | -1.35% | - | 12.91 |
| 02/14 | 1,425 | 1,434 | 1,371 | 1,377 | -4.84% | 1,340,500 | 1730億582万 | -2.55% | - | 12.78 |
| 02/13 | 1,507 | 1,508 | 1,443 | 1,447 | -2.89% | 900,200 | 1818億59万 | +2.12% | - | 13.43 |
| 02/09 | 1,450 | 1,505 | 1,447 | 1,490 | +4.05% | 1,234,800 | 1872億310万 | +5.08% | - | 13.83 |
| 02/08 | 1,419 | 1,447 | 1,385 | 1,432 | +1.63% | 708,600 | 1799億1600万 | +0.77% | - | 13.3 |
| 02/07 | 1,419 | 1,431 | 1,385 | 1,409 | -1.26% | 839,400 | 1770億2629万 | -1.33% | - | 13.08 |
| 02/06 | 1,460 | 1,461 | 1,427 | 1,427 | -3.65% | 1,170,400 | 1792億8780万 | -0.56% | - | 13.25 |
| 02/05 | 1,412 | 1,482 | 1,388 | 1,481 | +6.39% | 1,389,900 | 1860億7234万 | +2.63% | - | 13.75 |
| 02/02 | 1,401 | 1,404 | 1,372 | 1,392 | -0.57% | 911,500 | 1748億9041万 | -3.8% | - | 12.92 |
| 02/01 | 1,361 | 1,412 | 1,360 | 1,400 | +0.65% | 878,600 | 1758億9553万 | -3.85% | - | 13 |
| 01/31 | 1,396 | 1,417 | 1,369 | 1,391 | -0.64% | 570,600 | 1747億6477万 | -4.99% | - | 12.91 |
| 01/30 | 1,399 | 1,409 | 1,368 | 1,400 | +1.3% | 872,600 | 1758億9553万 | -4.89% | - | 13 |
| 01/29 | 1,377 | 1,403 | 1,377 | 1,382 | -0.29% | 607,500 | 1736億3402万 | -6.68% | - | 12.83 |
| 01/26 | 1,367 | 1,410 | 1,364 | 1,386 | +0.07% | 777,400 | 1741億3657万 | -7.04% | - | 12.87 |
| 01/25 | 1,375 | 1,396 | 1,372 | 1,385 | -1% | 631,900 | 1740億1094万 | -7.73% | - | 12.86 |
| 01/24 | 1,430 | 1,432 | 1,391 | 1,399 | -0.92% | 743,900 | 1757億6989万 | -7.35% | - | 12.99 |
| 01/23 | 1,417 | 1,429 | 1,407 | 1,412 | +0.5% | 931,600 | 1774億321万 | -6.86% | - | 13.11 |
| 01/22 | 1,369 | 1,408 | 1,363 | 1,405 | +4.85% | 2,062,000 | 1765億2373万 | -7.5% | - | 13.04 |
| 01/19 | 1,294 | 1,352 | 1,291 | 1,340 | +3.96% | 2,131,800 | 1683億5715万 | -12.02% | - | 12.44 |
| 01/18 | 1,330 | 1,331 | 1,270 | 1,289 | -3.73% | 2,182,900 | 1619億4953万 | -15.75% | - | 11.97 |
| 01/17 | 1,422 | 1,438 | 1,332 | 1,339 | -6.36% | 2,106,000 | 1682億3151万 | -12.94% | - | 12.43 |
| 01/16 | 1,430 | 1,446 | 1,414 | 1,430 | 0% | 1,702,800 | 1796億6472万 | -7.5% | - | 13.28 |
| 01/15 | 1,495 | 1,495 | 1,345 | 1,430 | -4.41% | 4,541,000 | 1796億6472万 | -7.86% | - | 13.28 |
| 01/12 | 1,494 | 1,507 | 1,463 | 1,496 | +0.74% | 1,823,900 | 1879億5694万 | -3.92% | - | 13.89 |
| 01/11 | 1,505 | 1,515 | 1,485 | 1,485 | -0.67% | 1,153,900 | 1865億7490万 | -4.87% | - | 13.79 |
| 01/10 | 1,481 | 1,503 | 1,466 | 1,495 | +1.29% | 1,157,200 | 1878億3130万 | -4.41% | - | 13.88 |
| 01/09 | 1,499 | 1,509 | 1,441 | 1,476 | +0.41% | 1,332,100 | 1854億4414万 | -5.75% | - | 13.7 |
| 01/05 | 1,554 | 1,564 | 1,470 | 1,470 | -6.43% | 1,723,000 | 1846億9031万 | -6.19% | - | 13.65 |
| 01/04 | 1,571 | 1,573 | 1,529 | 1,571 | -1.75% | 947,300 | 1973億7991万 | +0.26% | - | 14.59 |
| 2023 | ||||||||||
| 12/29 | 1,590 | 1,607 | 1,581 | 1,599 | -0.5% | 582,400 | 2008億9782万 | +2.3% | - | 14.85 |
| 12/28 | 1,600 | 1,609 | 1,589 | 1,607 | +0.19% | 422,500 | 2019億294万 | +3.15% | - | 14.92 |
| 12/27 | 1,604 | 1,610 | 1,590 | 1,604 | +0.94% | 489,500 | 2015億2602万 | +3.42% | - | 14.89 |
| 12/26 | 1,613 | 1,636 | 1,585 | 1,589 | -1.3% | 745,000 | 1996億4143万 | +2.78% | - | 14.75 |
| 12/25 | 1,620 | 1,621 | 1,601 | 1,610 | +0.25% | 361,400 | 2022億7986万 | +4.48% | - | 14.95 |
| 12/22 | 1,611 | 1,636 | 1,597 | 1,606 | -0.06% | 867,900 | 2017億7730万 | +4.83% | - | 14.91 |
| 12/21 | 1,592 | 1,618 | 1,588 | 1,607 | -0.56% | 709,400 | 2017億8604万 | +5.45% | - | 14.91 |
| 12/20 | 1,638 | 1,640 | 1,604 | 1,616 | -1.22% | 1,101,000 | 2029億1614万 | +6.6% | - | 15 |
| 12/19 | 1,595 | 1,636 | 1,595 | 1,636 | +1.18% | 1,091,000 | 2054億2748万 | +8.63% | - | 15.18 |
| 12/18 | 1,599 | 1,619 | 1,584 | 1,617 | +0.37% | 690,200 | 2030億4171万 | +8.16% | - | 15 |
| 12/15 | 1,584 | 1,613 | 1,562 | 1,611 | +3.73% | 1,213,700 | 2022億8831万 | +8.56% | - | 14.95 |
| 12/14 | 1,575 | 1,593 | 1,543 | 1,553 | +3.33% | 1,076,900 | 1950億543万 | +5.22% | - | 14.41 |
| 12/13 | 1,510 | 1,514 | 1,484 | 1,503 | +0.47% | 741,000 | 1887億2708万 | +2.31% | - | 13.95 |
| 12/12 | 1,553 | 1,553 | 1,459 | 1,496 | -1.71% | 1,289,700 | 1878億4811万 | +2.26% | - | 13.88 |
| 12/11 | 1,501 | 1,525 | 1,490 | 1,522 | +2.49% | 768,000 | 1911億1285万 | +4.46% | - | 14.12 |
| 12/08 | 1,501 | 1,530 | 1,473 | 1,485 | -3% | 1,196,400 | 1864億6688万 | +2.63% | - | 13.78 |
| 12/07 | 1,558 | 1,562 | 1,523 | 1,531 | -2.67% | 1,199,900 | 1922億4296万 | +6.62% | - | 14.21 |
| 12/06 | 1,571 | 1,591 | 1,556 | 1,573 | +0.32% | 770,800 | 1975億1677万 | +10.62% | - | 14.6 |
| 12/05 | 1,597 | 1,606 | 1,565 | 1,568 | -1.82% | 1,620,200 | 1968億8893万 | +11.52% | - | 14.55 |
| 12/04 | 1,577 | 1,624 | 1,576 | 1,597 | +2.77% | 1,579,300 | 2005億3037万 | +14.97% | - | 14.82 |
| 12/01 | 1,529 | 1,555 | 1,521 | 1,554 | +0.52% | 1,182,900 | 1951億3099万 | +13.35% | - | 14.42 |
| 11/30 | 1,550 | 1,561 | 1,520 | 1,546 | +2.05% | 2,051,600 | 1941億2646万 | +14.1% | - | 14.92 |
| 11/29 | 1,495 | 1,522 | 1,486 | 1,515 | +3.06% | 1,735,800 | 1902億3388万 | +13.14% | - | 14.62 |
| 11/28 | 1,474 | 1,477 | 1,418 | 1,470 | +0.68% | 1,028,900 | 1845億8337万 | +11.11% | - | 14.19 |
| 11/27 | 1,480 | 1,512 | 1,450 | 1,460 | -0.88% | 922,800 | 1833億2770万 | +11.62% | - | 14.09 |
| 11/24 | 1,444 | 1,477 | 1,443 | 1,473 | +2.01% | 937,100 | 1849億6007万 | +13.75% | - | 14.21 |
| 11/22 | 1,450 | 1,465 | 1,434 | 1,444 | -2.1% | 1,268,400 | 1813億1863万 | +12.46% | - | 13.93 |
| 11/21 | 1,470 | 1,492 | 1,452 | 1,475 | +1.44% | 1,274,900 | 1851億5741万 | +15.96% | - | 14.23 |
| 11/20 | 1,422 | 1,465 | 1,407 | 1,454 | +4.23% | 1,673,100 | 1825億2127万 | +15.58% | - | 14.03 |
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 5月期 | 1,635 6,540 1/22 | 859 3,435 3/13 | 28,142,000 7,035,500 6/19 | 2036億4809万 | 1069億6196万 | +29.06% 11/29 | -24.82% 3/16 |
| 2021年 5月期 | 2,575 10,300 4/9 | 1,005 4,020 6/30 | 7,326,400 1,831,600 2/25 | 3210億191万 | 1251億7818万 | +36.78% 1/19 | -14.92% 5/17 |
| 2022年 5月期 | 12,800 11/26 | 876 2/24 | 9,834,000 4/14 | 3994億5143万 | 1093億8291万 | +242.13% 11/26 | -39.03% 1/28 |
| 2023年 5月期 | 1,970 4/19 | 804 6/20 | 13,685,200 7/15 | 2469億2582万 | 1004億5769万 | +29.02% 7/21 | -20.49% 12/28 |
| 最新 | 1,380 2024/4/17 | 1,531,500 | 1735億7814万 | -18.39% 1,691 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 23%（1.23倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/04/17 vs 2023/12/29
- -14%（0.86倍）
- 過去安値
804円（2022/06/20） - 72%（1.72倍）
1,380円（4/17）