株価チャート
株価
5/17
- 前日 (5/16)
- 5,360
- 始値
- 5,360
- 高値
- 5,360
- 安値
- 5,190
- 終値 -2.43%
- 5,230
- 出来高 -7.21%
- 28,300
乖離率
- 株価（5日）
移動平均値 - -5.39%
5,528 - 株価（25日）
移動平均値 - -14.96%
6,150 - 出来高（5日）
移動平均値 - -37.36%
45,180
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 | 5,360 | 5,360 | 5,190 | 5,230 | -2.43% | 28,300 | 209億1895万 | -14.96% | 92.05 | 4.16 |
| 05/16 | 5,410 | 5,480 | 5,260 | 5,360 | -0.74% | 30,500 | 214億3892万 | -13.73% | 94.34 | 4.26 |
| 05/15 | 5,460 | 5,530 | 5,350 | 5,400 | -0.74% | 32,100 | 215億9892万 | -13.92% | 95.04 | 4.29 |
| 05/14 | 5,530 | 5,790 | 5,410 | 5,440 | -12.4% | 96,100 | 217億5891万 | -14.05% | 95.75 | 4.33 |
| 05/13 | 6,120 | 6,220 | 6,080 | 6,210 | +1.47% | 38,900 | 248億3875万 | -2.79% | 109.3 | 4.94 |
| 05/10 | 6,330 | 6,330 | 6,070 | 6,120 | -2.39% | 33,900 | 244億7877万 | -4.69% | 107.71 | 4.87 |
| 05/09 | 6,390 | 6,390 | 6,100 | 6,270 | -1.1% | 46,900 | 250億7874万 | -2.97% | 110.35 | 4.99 |
| 05/08 | 6,280 | 6,430 | 6,160 | 6,340 | +2.59% | 44,200 | 253億5873万 | -2.55% | 111.59 | 5.04 |
| 05/07 | 6,150 | 6,300 | 6,150 | 6,180 | +1.31% | 28,200 | 247億1876万 | -5.82% | 108.77 | 4.91 |
| 05/02 | 6,130 | 6,260 | 6,070 | 6,100 | +0.99% | 24,400 | 243億9878万 | -7.81% | 107.36 | 4.85 |
| 05/01 | 6,100 | 6,130 | 5,980 | 6,040 | -2.58% | 25,200 | 241億5879万 | -9.57% | 106.31 | 4.8 |
| 04/30 | 6,180 | 6,210 | 6,080 | 6,200 | +1.31% | 22,100 | 247億9876万 | -8.18% | 109.12 | 4.93 |
| 04/26 | 6,180 | 6,230 | 6,120 | 6,120 | -0.49% | 19,800 | 244億7877万 | -10.22% | 107.71 | 4.87 |
| 04/25 | 6,220 | 6,250 | 6,140 | 6,150 | -2.07% | 22,400 | 245億9877万 | -10.83% | 108.24 | 4.89 |
| 04/24 | 6,400 | 6,440 | 6,280 | 6,280 | -0.48% | 33,500 | 251億1874万 | -10.09% | 110.53 | 4.99 |
| 04/23 | 6,300 | 6,380 | 6,150 | 6,310 | +0.32% | 22,400 | 252億3873万 | -10.62% | 111.06 | 5.02 |
| 04/22 | 6,150 | 6,300 | 6,100 | 6,290 | +2.78% | 26,100 | 251億5874万 | -12.05% | 110.71 | 5 |
| 04/19 | 6,350 | 6,350 | 6,080 | 6,120 | -4.08% | 43,100 | 244億7877万 | -15.47% | 107.71 | 4.87 |
| 04/18 | 6,160 | 6,450 | 6,160 | 6,380 | +1.75% | 30,800 | 255億1872万 | -13.11% | 112.29 | 5.07 |
| 04/17 | 6,470 | 6,500 | 6,240 | 6,270 | -3.24% | 31,800 | 250億7874万 | -15.73% | 110.35 | 4.99 |
| 04/16 | 6,410 | 6,570 | 6,390 | 6,480 | -0.46% | 42,400 | 259億1870万 | -14.1% | 114.05 | 5.15 |
| 04/15 | 6,360 | 6,530 | 6,360 | 6,510 | -0.15% | 28,900 | 260億3869万 | -14.72% | 114.58 | 5.18 |
| 04/12 | 6,630 | 6,660 | 6,470 | 6,520 | -0.15% | 32,000 | 260億7869万 | -15.87% | 114.75 | 5.18 |
| 04/11 | 6,790 | 6,850 | 6,530 | 6,530 | -5.5% | 53,600 | 261億1869万 | -17.16% | 114.93 | 5.19 |
| 04/10 | 6,880 | 7,200 | 6,880 | 6,910 | +1.77% | 56,700 | 276億3861万 | -13.9% | 121.62 | 5.49 |
| 04/09 | 6,750 | 6,960 | 6,750 | 6,790 | -1.02% | 28,300 | 271億5864万 | -17.16% | 119.51 | 5.4 |
| 04/08 | 6,820 | 6,940 | 6,790 | 6,860 | +0.73% | 25,900 | 274億3862万 | -17.98% | 120.74 | 5.45 |
| 04/05 | 6,770 | 6,900 | 6,720 | 6,810 | -1.45% | 31,600 | 272億3863万 | -19.89% | 119.86 | 5.42 |
| 04/04 | 7,030 | 7,060 | 6,850 | 6,910 | -1.71% | 35,400 | 276億3861万 | -20.04% | 121.62 | 5.49 |
| 04/03 | 6,990 | 7,110 | 6,900 | 7,030 | -1.82% | 41,600 | 281億1859万 | -19.95% | 123.73 | 5.59 |
| 04/02 | 7,480 | 7,480 | 7,060 | 7,160 | -2.85% | 41,900 | 286億3856万 | -19.83% | 126.02 | 5.69 |
| 04/01 | 7,650 | 7,660 | 7,320 | 7,370 | -4.78% | 72,400 | 294億7852万 | -18.78% | 129.71 | 5.86 |
| 03/29 | 7,700 | 7,860 | 7,570 | 7,740 | +2.52% | 39,800 | 309億5845万 | -15.4% | 57.04 | 6.15 |
| 03/28 | 7,620 | 7,820 | 7,540 | 7,550 | -1.31% | 48,100 | 301億9849万 | -17.96% | 55.64 | 6 |
| 03/27 | 7,730 | 7,830 | 7,620 | 7,650 | -2.55% | 45,000 | 305億9847万 | -17.55% | 56.37 | 6.08 |
| 03/26 | 7,840 | 7,960 | 7,770 | 7,850 | +0.26% | 49,900 | 313億9843万 | -16.2% | 57.85 | 6.24 |
| 03/25 | 8,020 | 8,190 | 7,830 | 7,830 | -3.57% | 55,300 | 313億1843万 | -16.86% | 57.7 | 6.23 |
| 03/22 | 8,550 | 8,550 | 8,090 | 8,120 | -2.75% | 67,000 | 324億7837万 | -14.38% | 59.84 | 6.46 |
| 03/21 | 8,700 | 8,700 | 8,190 | 8,350 | +2.45% | 87,800 | 333億9833万 | -12.23% | 61.53 | 6.64 |
| 03/19 | 8,610 | 8,630 | 8,050 | 8,150 | -5.56% | 114,400 | 325億9837万 | -13.97% | 60.06 | 6.48 |
| 03/18 | 8,710 | 8,820 | 8,410 | 8,630 | +1.77% | 61,500 | 345億1827万 | -8.57% | 63.6 | 6.86 |
| 03/15 | 8,430 | 8,550 | 8,250 | 8,480 | -2.53% | 63,000 | 339億1830万 | -9.65% | 62.49 | 6.74 |
| 03/14 | 8,660 | 9,030 | 8,500 | 8,700 | -1.25% | 59,100 | 347億9826万 | -6.76% | 64.11 | 6.92 |
| 03/13 | 9,230 | 9,520 | 8,670 | 8,810 | -0.45% | 125,200 | 352億3823万 | -4.94% | 64.92 | 7.01 |
| 03/12 | 8,600 | 9,050 | 8,400 | 8,850 | +1.26% | 101,300 | 353億9823万 | -3.89% | 65.22 | 7.04 |
| 03/11 | 8,810 | 9,090 | 8,460 | 8,740 | -7.02% | 200,800 | 349億5825万 | -4.46% | 64.41 | 6.95 |
| 03/08 | 9,800 | 9,990 | 9,270 | 9,400 | -4.67% | 147,600 | 375億9812万 | +3.41% | 69.27 | 7.47 |
| 03/07 | 10,220 | 10,400 | 9,720 | 9,860 | -2.47% | 177,000 | 394億3802万 | +9.46% | 72.66 | 7.84 |
| 03/06 | 10,680 | 10,740 | 10,020 | 10,110 | -9.57% | 334,400 | 404億3797万 | +13.49% | 74.5 | 8.04 |
| 03/05 | 10,780 | 11,370 | 10,310 | 11,180 | +1.91% | 273,300 | 447億1776万 | +27.13% | 82.39 | 8.89 |
| 03/04 | 10,460 | 11,160 | 10,400 | 10,970 | +6.82% | 254,300 | 438億7780万 | +26.94% | 80.84 | 8.72 |
| 03/01 | 10,560 | 10,560 | 10,100 | 10,270 | -0.58% | 104,200 | 410億7794万 | +20.62% | 75.68 | 8.17 |
| 02/29 | 10,120 | 10,490 | 10,100 | 10,330 | -0.86% | 102,300 | 413億1793万 | +22.89% | 76.12 | 8.21 |
| 02/28 | 10,800 | 11,050 | 10,350 | 10,420 | -3.07% | 202,700 | 416億7791万 | +25.71% | 76.79 | 8.29 |
| 02/27 | 10,780 | 10,920 | 10,210 | 10,750 | +0.09% | 316,000 | 429億9785万 | +31.43% | 79.22 | 8.55 |
| 02/26 | 9,370 | 10,740 | 9,350 | 10,740 | +16.23% | 265,200 | 429億5785万 | +33.63% | 79.15 | 8.54 |
| 02/22 | 9,500 | 9,590 | 9,090 | 9,240 | +1.65% | 115,800 | 369億5815万 | +17.01% | 68.09 | 7.35 |
| 02/21 | 9,160 | 9,340 | 9,000 | 9,090 | -3.71% | 118,600 | 363億5818万 | +16.6% | 66.99 | 7.23 |
| 02/20 | 9,870 | 9,890 | 9,400 | 9,440 | -4.26% | 157,800 | 377億5811万 | +22.6% | 69.57 | 7.51 |
| 02/19 | 9,270 | 9,950 | 9,190 | 9,860 | +8.11% | 314,000 | 394億3802万 | +29.91% | 72.66 | 7.84 |
| 02/16 | 9,490 | 9,880 | 8,980 | 9,120 | -4% | 333,600 | 364億7817万 | +22.2% | 67.21 | 7.25 |
| 02/15 | 9,140 | 9,500 | 8,430 | 9,500 | +7.47% | 525,700 | 379億9810万 | +28.8% | 70.01 | 7.55 |
| 02/14 | 8,240 | 8,840 | 7,560 | 8,840 | +20.44% | 417,600 | 353億5823万 | +21.46% | 65.14 | 7.03 |
| 02/13 | 7,470 | 7,550 | 7,200 | 7,340 | +0.41% | 87,300 | 293億5853万 | +2.11% | 54.09 | 5.84 |
| 02/09 | 7,230 | 7,430 | 7,230 | 7,310 | +0.27% | 32,700 | 292億3853万 | +2.42% | 53.87 | 5.81 |
| 02/08 | 7,160 | 7,600 | 7,060 | 7,290 | +2.39% | 84,500 | 291億5854万 | +2.56% | 53.72 | 5.8 |
| 02/07 | 7,090 | 7,240 | 6,980 | 7,120 | 0% | 57,900 | 284億7857万 | +0.64% | 52.47 | 5.66 |
| 02/06 | 7,320 | 7,320 | 7,100 | 7,120 | -2.73% | 31,700 | 284億7857万 | +0.99% | 52.47 | 5.66 |
| 02/05 | 7,390 | 7,450 | 7,130 | 7,320 | -0.14% | 48,100 | 292億7853万 | +4.08% | 53.94 | 5.82 |
| 02/02 | 7,390 | 7,690 | 7,300 | 7,330 | +0.55% | 79,400 | 293億1853万 | +4.64% | 54.02 | 5.83 |
| 02/01 | 7,240 | 7,390 | 7,180 | 7,290 | -1.09% | 35,500 | 291億5854万 | +4.71% | 53.72 | 5.8 |
| 01/31 | 7,370 | 7,370 | 7,180 | 7,370 | +0.41% | 35,700 | 294億7852万 | +6.5% | 54.31 | 5.86 |
| 01/30 | 7,260 | 7,430 | 7,210 | 7,340 | +1.1% | 46,100 | 293億5853万 | +6.73% | 54.09 | 5.84 |
| 01/29 | 7,410 | 7,410 | 7,250 | 7,260 | -1.89% | 39,600 | 290億3854万 | +6.16% | 53.5 | 5.77 |
| 01/26 | 7,710 | 7,780 | 7,380 | 7,400 | -4.76% | 80,900 | 295億9852万 | +8.62% | 54.53 | 5.88 |
| 01/25 | 7,530 | 7,770 | 7,400 | 7,770 | +2.91% | 111,700 | 310億7844万 | +14.67% | 57.26 | 6.18 |
| 01/24 | 7,470 | 7,640 | 7,380 | 7,550 | +1.89% | 101,200 | 301億9849万 | +12.45% | 55.64 | 6 |
| 01/23 | 7,820 | 7,830 | 7,350 | 7,410 | -3.39% | 131,900 | 296億3851万 | +11.5% | 54.61 | 5.89 |
| 01/22 | 7,400 | 7,840 | 7,110 | 7,670 | +6.53% | 198,200 | 306億7846万 | +16.28% | 56.52 | 6.1 |
| 01/19 | 7,350 | 7,460 | 7,110 | 7,200 | -0.69% | 80,600 | 287億9856万 | +10.43% | 53.06 | 5.73 |
| 01/18 | 6,760 | 7,390 | 6,760 | 7,250 | +8.05% | 193,100 | 289億9855万 | +12% | 53.43 | 5.77 |
| 01/17 | 6,700 | 6,800 | 6,510 | 6,710 | +0.15% | 52,900 | 268億3865万 | +4.45% | 49.45 | 5.34 |
| 01/16 | 6,740 | 6,870 | 6,620 | 6,700 | +0.3% | 40,500 | 267億9866万 | +4.82% | 49.37 | 5.33 |
| 01/15 | 6,640 | 6,730 | 6,550 | 6,680 | -0.15% | 38,000 | 267億1866万 | +4.98% | 49.23 | 5.31 |
| 01/12 | 6,820 | 6,830 | 6,620 | 6,690 | -3.74% | 61,400 | 267億5866万 | +5.5% | 49.3 | 5.32 |
| 01/11 | 7,070 | 7,080 | 6,810 | 6,950 | -1.14% | 109,700 | 277億9861万 | +9.85% | 51.22 | 5.53 |
| 01/10 | 6,500 | 7,200 | 6,450 | 7,030 | +6.52% | 200,200 | 281億1859万 | +11.94% | 51.81 | 5.59 |
| 01/09 | 6,160 | 6,620 | 6,130 | 6,600 | +8.73% | 95,900 | 263億9868万 | +6.02% | 48.64 | 5.25 |
| 01/05 | 6,570 | 6,570 | 6,070 | 6,070 | -7.61% | 99,500 | 242億7878万 | -1.89% | 44.73 | 4.83 |
| 01/04 | 6,320 | 6,580 | 6,160 | 6,570 | +1.39% | 61,200 | 262億7868万 | +6.66% | 48.42 | 5.22 |
| 2023 | ||||||||||
| 12/29 | 6,500 | 6,670 | 6,400 | 6,480 | -0.31% | 61,700 | 259億1870万 | +5.99% | 47.75 | 5.22 |
| 12/28 | 6,650 | 6,680 | 6,460 | 6,500 | -2.69% | 50,400 | 259億9870万 | +6.96% | 47.9 | 5.23 |
| 12/27 | 6,700 | 6,840 | 6,510 | 6,680 | +0.75% | 105,200 | 267億1866万 | +10.49% | 49.23 | 5.38 |
| 12/26 | 6,250 | 6,880 | 6,250 | 6,630 | +6.08% | 172,900 | 265億1867万 | +10.19% | 48.86 | 5.34 |
| 12/25 | 6,450 | 6,580 | 6,210 | 6,250 | 0% | 44,300 | 249億9875万 | +4.31% | 46.06 | 5.03 |
| 12/22 | 6,220 | 6,370 | 6,190 | 6,250 | -0.48% | 29,800 | 249億9875万 | +4.59% | 46.06 | 5.03 |
| 12/21 | 6,300 | 6,450 | 6,230 | 6,280 | -1.88% | 49,600 | 251億1874万 | +5.53% | 46.28 | 5.06 |
| 12/20 | 6,620 | 6,760 | 6,400 | 6,400 | -3.03% | 78,900 | 255億9872万 | +7.83% | 47.16 | 5.15 |
| 12/19 | 6,430 | 6,620 | 6,290 | 6,600 | +1.85% | 62,200 | 263億9868万 | +11.77% | 48.64 | 5.31 |
| 12/18 | 6,570 | 6,570 | 6,250 | 6,480 | +4.18% | 141,300 | 259億1870万 | +11% | 47.75 | 5.22 |
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 | 23,550 3/4 | 11,800 1/6 | 885,800 12/26 | 858億3975万 | 417億7200万 | +40.61% 2/20 | -24.17% 3/26 |
| 2021年 3月期 | 96,000 11/16 | 15,950 4/1 | 525,000 2/15 | 3632億4480万 | 581億3775万 | +47.65% 11/13 | -53.79% 5/7 |
| 2022年 3月期 | 39,950 4/19 | 3,640 2/24 | 3,361,700 5/7 | 1563億2435万 | 143億6143万 | +30.71% 3/24 | -52.69% 5/17 |
| 2023年 3月期 | 6,330 11/17 | 3,650 5/13 | 415,600 3/3 | 253億575万 | 144億5929万 | +30.51% 11/17 | -21.75% 5/13 |
| 2024年 3月期 | 11,370 3/5 | 3,920 5/15 | 1,615,800 6/14 | 454億7772万 | 156億7118万 | +60.8% 6/13 | -23.08% 7/21 |
| 最新 | 5,230 2024/5/17 | 28,300 | 209億1895万 | -14.96% 6,150 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 484%（5.84倍）
- 2021/12/30 vs 2020/12/30
- -92%（0.08倍）
- 2022/12/30 vs 2021/12/30
- -27%（0.73倍）
- 2023/12/29 vs 2022/12/30
- 48%（1.48倍）
- 2024/05/17 vs 2023/12/29
- -19%（0.81倍）
- 過去安値
3,640円（2022/02/24） - 44%（1.44倍）
5,230円（5/17）