株価チャート
株価
5/17
- 前日 (5/16)
- 256
- 始値
- 256
- 高値
- 258
- 安値
- 238
- 終値 -5.86%
- 241
- 出来高 +835.06%
- 450,700
乖離率
- 株価（5日）
移動平均値 - -6.59%
258 - 株価（25日）
移動平均値 - -8.71%
264 - 出来高（5日）
移動平均値 - -3.56%
467,360
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 | 256 | 258 | 238 | 241 | -5.86% | 450,700 | 39億1509万 | -8.71% | 42.56 | 3.31 |
| 05/16 | 257 | 257 | 246 | 256 | +0.79% | 48,200 | 41億5877万 | -3.4% | 45.2 | 3.52 |
| 05/15 | 258 | 267 | 248 | 254 | -5.22% | 221,400 | 41億2628万 | -4.51% | 44.85 | 3.49 |
| 05/14 | 274 | 329 | 268 | 268 | -1.83% | 1,584,600 | 43億5372万 | +0.37% | 47.32 | 3.68 |
| 05/13 | 274 | 274 | 265 | 273 | -0.73% | 31,900 | 44億3494万 | +1.87% | 48.21 | 3.75 |
| 05/10 | 273 | 275 | 273 | 275 | +0.73% | 8,700 | 44億6743万 | +2.61% | 48.56 | 3.78 |
| 05/09 | 271 | 274 | 271 | 273 | +0.74% | 5,400 | 44億3494万 | +1.49% | 48.21 | 3.75 |
| 05/08 | 273 | 275 | 271 | 271 | +0.74% | 13,400 | 44億245万 | +0.74% | 47.85 | 3.73 |
| 05/07 | 272 | 272 | 268 | 269 | 0% | 10,600 | 43億6996万 | -0.37% | 47.5 | 3.7 |
| 05/02 | 266 | 269 | 265 | 269 | +1.13% | 14,600 | 43億6996万 | -1.1% | 47.5 | 3.7 |
| 05/01 | 264 | 268 | 264 | 266 | +0.76% | 20,300 | 43億2123万 | -2.56% | 46.97 | 3.66 |
| 04/30 | 262 | 265 | 262 | 264 | -0.38% | 16,100 | 42億8874万 | -3.65% | 46.62 | 3.63 |
| 04/26 | 261 | 265 | 259 | 265 | +1.15% | 7,000 | 43億498万 | -3.64% | 46.79 | 3.64 |
| 04/25 | 264 | 264 | 259 | 262 | +0.77% | 11,700 | 42億5624万 | -5.07% | 46.26 | 3.6 |
| 04/24 | 258 | 260 | 256 | 260 | +0.39% | 9,100 | 42億2375万 | -5.8% | 45.91 | 3.57 |
| 04/23 | 259 | 259 | 255 | 259 | +1.57% | 9,800 | 42億751万 | -6.5% | 45.73 | 3.56 |
| 04/22 | 252 | 257 | 252 | 255 | +1.19% | 9,300 | 41億4253万 | -8.27% | 45.03 | 3.51 |
| 04/19 | 257 | 257 | 247 | 252 | -1.56% | 23,500 | 40億9379万 | -9.68% | 44.5 | 3.46 |
| 04/18 | 255 | 258 | 246 | 256 | 0% | 19,800 | 41億5877万 | -8.57% | 45.2 | 3.52 |
| 04/17 | 264 | 264 | 246 | 256 | -1.54% | 38,500 | 41億5877万 | -8.9% | 45.2 | 3.52 |
| 04/16 | 273 | 292 | 249 | 260 | -2.62% | 290,900 | 42億2375万 | -7.8% | 45.91 | 3.57 |
| 04/15 | 268 | 270 | 260 | 267 | -1.84% | 40,900 | 43億3747万 | -5.65% | 47.15 | 3.67 |
| 04/12 | 275 | 275 | 268 | 272 | -1.09% | 15,100 | 44億1870万 | -3.89% | 48.03 | 3.74 |
| 04/11 | 278 | 278 | 270 | 275 | -1.08% | 23,400 | 44億6743万 | -3.17% | 48.56 | 3.78 |
| 04/10 | 279 | 279 | 277 | 278 | -0.36% | 4,500 | 45億1617万 | -2.46% | 49.09 | 3.82 |
| 04/09 | 272 | 289 | 270 | 279 | +2.57% | 26,700 | 45億3241万 | -2.45% | 49.27 | 3.84 |
| 04/08 | 276 | 276 | 271 | 272 | -2.16% | 10,100 | 44億1870万 | -4.9% | 48.03 | 3.74 |
| 04/05 | 284 | 286 | 278 | 278 | -2.11% | 24,500 | 45億1617万 | -3.14% | 49.09 | 3.82 |
| 04/04 | 288 | 288 | 284 | 284 | -1.39% | 14,600 | 46億1364万 | -1.73% | 50.15 | 3.9 |
| 04/03 | 285 | 289 | 285 | 288 | +1.05% | 8,400 | 46億7862万 | -0.35% | 50.85 | 3.96 |
| 04/02 | 290 | 292 | 285 | 285 | -2.73% | 18,300 | 46億2988万 | -1.72% | 50.32 | 3.92 |
| 04/01 | 298 | 300 | 289 | 293 | -1.68% | 39,800 | 47億5985万 | +1.03% | 51.74 | 4.03 |
| 03/29 | 296 | 298 | 293 | 298 | +0.68% | 19,200 | 48億4107万 | +3.11% | 43.61 | 4.1 |
| 03/28 | 294 | 306 | 294 | 296 | -0.67% | 23,300 | 48億858万 | +2.78% | 43.32 | 4.07 |
| 03/27 | 295 | 302 | 290 | 298 | +1.71% | 30,900 | 48億4107万 | +3.83% | 43.61 | 4.1 |
| 03/26 | 288 | 295 | 288 | 293 | +1.74% | 25,600 | 47億5985万 | +2.45% | 42.88 | 4.03 |
| 03/25 | 286 | 294 | 284 | 288 | +1.41% | 21,600 | 46億7862万 | +1.05% | 42.15 | 3.96 |
| 03/22 | 285 | 285 | 281 | 284 | +1.07% | 9,300 | 46億1364万 | 0% | 41.56 | 3.9 |
| 03/21 | 286 | 287 | 281 | 281 | -1.75% | 25,900 | 45億6490万 | -1.06% | 41.13 | 3.86 |
| 03/19 | 279 | 286 | 279 | 286 | +2.51% | 34,800 | 46億4613万 | +1.06% | 41.86 | 3.93 |
| 03/18 | 277 | 279 | 272 | 279 | +1.45% | 18,300 | 45億3241万 | -1.06% | 40.83 | 3.84 |
| 03/15 | 271 | 275 | 270 | 275 | 0% | 8,200 | 44億6743万 | -2.14% | 40.25 | 3.78 |
| 03/14 | 279 | 279 | 269 | 275 | -0.72% | 37,800 | 44億6743万 | -2.14% | 40.25 | 3.78 |
| 03/13 | 288 | 288 | 276 | 277 | -3.82% | 18,700 | 44億9992万 | -1.07% | 40.54 | 3.81 |
| 03/12 | 274 | 288 | 271 | 288 | +5.11% | 20,300 | 46億7862万 | +3.23% | 42.15 | 3.96 |
| 03/11 | 281 | 284 | 272 | 274 | -3.52% | 42,200 | 44億5119万 | -1.44% | 40.1 | 3.77 |
| 03/08 | 286 | 288 | 282 | 284 | -1.39% | 30,500 | 46億1364万 | +2.53% | 41.56 | 3.9 |
| 03/07 | 299 | 335 | 281 | 288 | -3.68% | 350,500 | 46億7862万 | +4.73% | 42.15 | 3.96 |
| 03/06 | 297 | 302 | 291 | 299 | +0.34% | 40,900 | 48億5732万 | +9.12% | 43.76 | 4.11 |
| 03/05 | 293 | 298 | 286 | 298 | +1.36% | 68,900 | 48億4107万 | +9.56% | 43.61 | 4.1 |
| 03/04 | 301 | 304 | 290 | 294 | -2% | 94,200 | 47億7609万 | +8.89% | 43.03 | 4.04 |
| 03/01 | 310 | 310 | 300 | 300 | -3.23% | 49,500 | 47億5773万 | +11.94% | 42.86 | 4.03 |
| 02/29 | 299 | 310 | 296 | 310 | +3.68% | 61,400 | 49億1632万 | +16.54% | 44.29 | 4.16 |
| 02/28 | 309 | 315 | 295 | 299 | -3.24% | 144,000 | 47億4187万 | +13.26% | 42.72 | 4.01 |
| 02/27 | 285 | 323 | 280 | 309 | +11.55% | 774,700 | 49億47万 | +17.94% | 44.15 | 4.15 |
| 02/26 | 268 | 278 | 263 | 277 | +1.47% | 47,600 | 43億9297万 | +6.95% | 39.58 | 3.72 |
| 02/22 | 283 | 283 | 257 | 273 | -1.09% | 99,600 | 43億2954万 | +6.23% | 39 | 3.66 |
| 02/21 | 274 | 283 | 265 | 276 | +1.1% | 39,500 | 43億7711万 | +7.81% | 39.43 | 3.7 |
| 02/20 | 284 | 285 | 269 | 273 | +1.87% | 128,700 | 43億2954万 | +7.06% | 39 | 3.66 |
| 02/19 | 259 | 269 | 257 | 268 | +2.68% | 75,600 | 42億5024万 | +5.51% | 38.29 | 3.6 |
| 02/16 | 267 | 272 | 260 | 261 | -1.14% | 76,200 | 41億3923万 | +3.16% | 37.29 | 3.5 |
| 02/15 | 281 | 286 | 264 | 264 | -6.71% | 181,200 | 41億8680万 | +4.76% | 37.72 | 3.54 |
| 02/14 | 291 | 337 | 283 | 283 | +4.04% | 1,438,400 | 44億8813万 | +12.75% | 40.43 | 3.8 |
| 02/13 | 263 | 280 | 260 | 272 | +5.02% | 119,600 | 43億1368万 | +8.8% | 38.86 | 3.65 |
| 02/09 | 262 | 263 | 257 | 259 | -0.77% | 40,100 | 41億751万 | +4.02% | 37 | 3.48 |
| 02/08 | 261 | 262 | 257 | 261 | +0.77% | 16,100 | 41億3923万 | +5.24% | 37.29 | 3.5 |
| 02/07 | 256 | 262 | 256 | 259 | +1.57% | 17,200 | 41億751万 | +4.86% | 37 | 3.48 |
| 02/06 | 256 | 257 | 252 | 255 | +1.19% | 7,700 | 40億4407万 | +3.66% | 36.43 | 3.42 |
| 02/05 | 257 | 258 | 251 | 252 | +0.4% | 20,500 | 39億9650万 | +2.86% | 36 | 3.38 |
| 02/02 | 251 | 253 | 249 | 251 | -0.79% | 16,400 | 39億8064万 | +2.87% | 35.86 | 3.37 |
| 02/01 | 251 | 266 | 248 | 253 | +0.8% | 161,000 | 40億1235万 | +4.12% | 36.15 | 3.4 |
| 01/31 | 257 | 257 | 246 | 251 | -1.57% | 19,700 | 39億8064万 | +3.29% | 35.86 | 3.37 |
| 01/30 | 253 | 259 | 250 | 255 | +2% | 14,600 | 40億4407万 | +5.37% | 36.43 | 3.42 |
| 01/29 | 250 | 251 | 247 | 250 | 0% | 7,900 | 39億6478万 | +3.73% | 35.72 | 3.36 |
| 01/26 | 249 | 252 | 247 | 250 | +0.4% | 8,900 | 39億6478万 | +3.73% | 35.72 | 3.36 |
| 01/25 | 247 | 268 | 244 | 249 | +0.81% | 64,100 | 39億4892万 | +3.32% | 35.58 | 3.34 |
| 01/24 | 249 | 249 | 244 | 247 | 0% | 6,100 | 39億1720万 | +2.92% | 35.29 | 3.32 |
| 01/23 | 244 | 248 | 244 | 247 | +1.23% | 9,400 | 39億1720万 | +2.92% | 35.29 | 3.32 |
| 01/22 | 242 | 250 | 242 | 244 | +0.83% | 30,300 | 38億6962万 | +1.24% | 34.86 | 3.27 |
| 01/19 | 239 | 242 | 239 | 242 | +1.26% | 4,700 | 38億3790万 | +0.41% | 34.58 | 3.25 |
| 01/18 | 243 | 243 | 239 | 239 | -1.65% | 8,300 | 37億9033万 | -1.24% | 34.15 | 3.21 |
| 01/17 | 246 | 246 | 242 | 243 | -1.22% | 10,000 | 38億5376万 | +0.41% | 34.72 | 3.26 |
| 01/16 | 244 | 246 | 242 | 246 | +0.82% | 16,800 | 39億134万 | +1.23% | 35.15 | 3.3 |
| 01/15 | 244 | 244 | 240 | 244 | +0.41% | 5,500 | 38億6962万 | +0.41% | 34.86 | 3.27 |
| 01/12 | 243 | 243 | 239 | 243 | 0% | 12,700 | 38億5376万 | -0.41% | 34.72 | 3.26 |
| 01/11 | 247 | 247 | 242 | 243 | -0.82% | 11,200 | 38億5376万 | -0.82% | 34.72 | 3.26 |
| 01/10 | 245 | 248 | 243 | 245 | 0% | 10,400 | 38億8548万 | -0.41% | 35 | 3.29 |
| 01/09 | 247 | 247 | 242 | 245 | -0.81% | 12,700 | 38億8548万 | -0.41% | 35 | 3.29 |
| 01/05 | 248 | 248 | 242 | 247 | +3.78% | 10,000 | 39億1720万 | 0% | 35.29 | 3.32 |
| 01/04 | 236 | 239 | 236 | 238 | +0.85% | 8,300 | 37億7447万 | -4.03% | 34 | 3.19 |
| 2023 | ||||||||||
| 12/29 | 235 | 244 | 235 | 236 | 0% | 15,800 | 37億4275万 | -5.22% | 33.72 | 3.83 |
| 12/28 | 233 | 241 | 232 | 236 | +2.61% | 21,100 | 37億4275万 | -5.6% | 33.72 | 3.83 |
| 12/27 | 233 | 233 | 226 | 230 | +0.44% | 24,500 | 36億4759万 | -8% | 32.86 | 3.73 |
| 12/26 | 231 | 233 | 228 | 229 | -0.87% | 199,800 | 36億3174万 | -9.13% | 32.72 | 3.72 |
| 12/25 | 235 | 238 | 227 | 231 | -1.28% | 30,800 | 36億6345万 | -8.7% | 33 | 3.75 |
| 12/22 | 238 | 238 | 232 | 234 | -1.68% | 20,500 | 37億1103万 | -7.51% | 33.43 | 3.8 |
| 12/21 | 242 | 244 | 235 | 238 | -0.83% | 18,600 | 37億7447万 | -6.3% | 34 | 3.86 |
| 12/20 | 238 | 245 | 237 | 240 | +0.84% | 40,900 | 38億619万 | -5.51% | 34.29 | 3.89 |
| 12/19 | 240 | 242 | 238 | 238 | -1.24% | 15,400 | 37億7447万 | -6.3% | 34 | 3.86 |
| 12/18 | 250 | 250 | 241 | 241 | -1.63% | 20,200 | 38億2204万 | -5.49% | 34.43 | 3.91 |
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 | 1,123 1/6 | 400 3/23 | 9,534,600 12/30 | 174億1222万 | 62億204万 | +69.18% 4/16 | -43.98% 3/23 |
| 2021年 3月期 | 1,638 9/2 | 507 4/1 | 1,735,100 8/19 | 253億9735万 | 78億6108万 | +54.28% 8/24 | -20.85% 11/25 |
| 2022年 3月期 | 751 4/28 | 221 3/9 | 440,700 5/14 | 117億5315万 | 34億7868万 | +63.38% 4/6 | -20.72% 5/14 |
| 2023年 3月期 | 454 4/6 | 208 12/21 | 8,168,000 6/7 | 71億4829万 | 32億7880万 | +26.85% 6/7 | -23.01% 5/16 |
| 2024年 3月期 | 396 4/19 | 226 12/27 | 1,996,100 4/19 | 62億5026万 | 35億8416万 | +18.14% 2/27 | -11.08% 7/28 |
| 最新 | 241 2024/5/17 | 450,700 | 39億1509万 | -8.71% 264 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -29%（0.71倍）
- 2021/12/30 vs 2020/12/30
- -52%（0.48倍）
- 2022/12/30 vs 2021/12/30
- -34%（0.66倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/05/17 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
208円（2022/12/21） - 16%（1.16倍）
241円（5/17）