株価チャート
株価
5/17
- 前日 (5/16)
- 1,376
- 始値
- 1,375
- 高値
- 1,376
- 安値
- 1,375
- 終値 ±0%
- 1,376
- 出来高 +11.76%
- 1,900
乖離率
- 株価（5日）
移動平均値 - +0.07%
1,375 - 株価（25日）
移動平均値 - +0.07%
1,375 - 出来高（5日）
移動平均値 - -40.63%
3,200
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 | 1,375 | 1,376 | 1,375 | 1,376 | 0% | 1,900 | 248億7918万 | +0.07% | 22.07 | 1.77 |
| 05/16 | 1,376 | 1,377 | 1,376 | 1,376 | +0.07% | 1,700 | 248億7918万 | +0.07% | 22.07 | 1.77 |
| 05/15 | 1,375 | 1,375 | 1,375 | 1,375 | 0% | 2,900 | 248億6110万 | +0.07% | 22.05 | 1.77 |
| 05/14 | 1,376 | 1,376 | 1,375 | 1,375 | 0% | 2,200 | 248億6110万 | +0.07% | 22.05 | 1.77 |
| 05/13 | 1,375 | 1,376 | 1,375 | 1,375 | 0% | 7,300 | 248億6110万 | +0.07% | 22.05 | 1.77 |
| 05/10 | 1,375 | 1,375 | 1,375 | 1,375 | -0.07% | 7,900 | 248億6110万 | +0.07% | 22.05 | 1.77 |
| 05/09 | 1,375 | 1,376 | 1,375 | 1,376 | +0.07% | 5,100 | 248億7918万 | +0.15% | 22.07 | 1.77 |
| 05/08 | 1,375 | 1,375 | 1,375 | 1,375 | -0.07% | 400 | 248億6110万 | +0.07% | 22.05 | 1.77 |
| 05/07 | 1,375 | 1,377 | 1,375 | 1,376 | +0.07% | 800 | 248億7918万 | +0.15% | 22.07 | 1.77 |
| 05/02 | 1,375 | 1,375 | 1,375 | 1,375 | +0.07% | 200 | 248億6110万 | +0.07% | 22.05 | 1.77 |
| 05/01 | 1,374 | 1,374 | 1,374 | 1,374 | 0% | 200 | 248億4301万 | 0% | 22.03 | 1.77 |
| 04/30 | 1,375 | 1,375 | 1,374 | 1,374 | -0.07% | 700 | 248億4301万 | 0% | 22.03 | 1.77 |
| 04/26 | 1,375 | 1,375 | 1,374 | 1,375 | +0.07% | 1,400 | 248億6110万 | +0.15% | 22.05 | 1.77 |
| 04/25 | 1,374 | 1,374 | 1,374 | 1,374 | 0% | 300 | 248億4301万 | +0.07% | 22.03 | 1.77 |
| 04/24 | 1,375 | 1,375 | 1,374 | 1,374 | 0% | 1,600 | 248億4301万 | +0.07% | 22.03 | 1.77 |
| 04/23 | 1,377 | 1,377 | 1,374 | 1,374 | 0% | 1,400 | 248億4301万 | +0.07% | 22.03 | 1.77 |
| 04/22 | 1,375 | 1,375 | 1,374 | 1,374 | 0% | 1,100 | 248億4301万 | +0.07% | 22.03 | 1.77 |
| 04/19 | 1,375 | 1,375 | 1,374 | 1,374 | 0% | 3,800 | 248億4301万 | +0.07% | 22.03 | 1.77 |
| 04/18 | 1,374 | 1,374 | 1,374 | 1,374 | 0% | 100 | 248億4301万 | +0.07% | 22.03 | 1.77 |
| 04/17 | 1,374 | 1,374 | 1,374 | 1,374 | 0% | 500 | 248億4301万 | +0.15% | 22.03 | 1.77 |
| 04/16 | 1,375 | 1,375 | 1,374 | 1,374 | 0% | 5,000 | 248億4301万 | +0.07% | 22.03 | 1.77 |
| 04/15 | 1,375 | 1,375 | 1,374 | 1,374 | 0% | 900 | 248億4301万 | +0.15% | 22.03 | 1.77 |
| 04/12 | 1,374 | 1,374 | 1,374 | 1,374 | 0% | 1,000 | 248億4301万 | +0.15% | 22.03 | 1.77 |
| 04/11 | 1,374 | 1,374 | 1,374 | 1,374 | -0.07% | 1,400 | 248億4301万 | +0.07% | 22.03 | 1.77 |
| 04/10 | 1,375 | 1,375 | 1,374 | 1,375 | +0.07% | 7,600 | 248億6110万 | +0.15% | 22.05 | 1.77 |
| 04/09 | 1,375 | 1,375 | 1,374 | 1,374 | 0% | 1,700 | 248億4301万 | +0.07% | 22.03 | 1.77 |
| 04/08 | 1,374 | 1,374 | 1,374 | 1,374 | 0% | 2,000 | 248億4301万 | +0.07% | 22.03 | 1.77 |
| 04/05 | 1,374 | 1,374 | 1,374 | 1,374 | +0.07% | 9,900 | 248億4301万 | +0.07% | 22.03 | 1.77 |
| 04/04 | 1,374 | 1,374 | 1,373 | 1,373 | 0% | 1,300 | 248億2493万 | 0% | 22.02 | 1.77 |
| 04/03 | 1,373 | 1,373 | 1,373 | 1,373 | +0.07% | 3,300 | 248億2493万 | 0% | 22.02 | 1.77 |
| 04/02 | 1,372 | 1,372 | 1,372 | 1,372 | -0.07% | 700 | 248億685万 | -0.07% | 22 | 1.77 |
| 04/01 | 1,373 | 1,373 | 1,372 | 1,373 | 0% | 2,000 | 248億2493万 | -0.07% | 22.02 | 1.77 |
| 03/29 | 1,373 | 1,374 | 1,373 | 1,373 | +0.07% | 6,000 | 248億2493万 | -0.07% | 22.02 | 1.77 |
| 03/28 | 1,374 | 1,374 | 1,372 | 1,372 | 0% | 30,600 | 248億685万 | -0.15% | 22 | 1.77 |
| 03/27 | 1,372 | 1,372 | 1,372 | 1,372 | +0.07% | 3,500 | 248億685万 | -0.15% | 22 | 1.77 |
| 03/26 | 1,372 | 1,372 | 1,371 | 1,371 | 0% | 6,800 | 247億8877万 | -0.22% | 21.99 | 1.77 |
| 03/25 | 1,372 | 1,373 | 1,371 | 1,371 | 0% | 16,200 | 247億8877万 | -0.29% | 21.99 | 1.77 |
| 03/22 | 1,372 | 1,372 | 1,371 | 1,371 | 0% | 3,500 | 247億8877万 | -0.29% | 21.99 | 1.77 |
| 03/21 | 1,371 | 1,375 | 1,371 | 1,371 | 0% | 3,100 | 247億8877万 | -0.29% | 21.99 | 1.77 |
| 03/19 | 1,370 | 1,373 | 1,370 | 1,371 | +0.07% | 12,600 | 247億8877万 | -0.29% | 21.99 | 1.77 |
| 03/18 | 1,371 | 1,372 | 1,370 | 1,370 | 0% | 20,700 | 247億7069万 | -0.36% | 21.97 | 1.77 |
| 03/15 | 1,372 | 1,374 | 1,370 | 1,370 | -0.15% | 14,100 | 247億7069万 | -0.44% | 21.97 | 1.77 |
| 03/14 | 1,371 | 1,373 | 1,370 | 1,372 | +0.22% | 9,300 | 248億685万 | -0.29% | 22 | 1.77 |
| 03/13 | 1,372 | 1,374 | 1,369 | 1,369 | -0.65% | 8,600 | 247億5261万 | -0.51% | 21.95 | 1.76 |
| 03/12 | 1,368 | 1,378 | 1,366 | 1,378 | +0.73% | 13,200 | 249億1534万 | +0.15% | 22.1 | 1.78 |
| 03/11 | 1,370 | 1,372 | 1,367 | 1,368 | -0.58% | 3,700 | 247億3453万 | -0.58% | 21.94 | 1.76 |
| 03/08 | 1,351 | 1,378 | 1,351 | 1,376 | 0% | 31,100 | 248億7918万 | -0.07% | 22.07 | 1.77 |
| 03/07 | 1,376 | 1,378 | 1,376 | 1,376 | -0.07% | 49,400 | 248億7918万 | -0.07% | 22.07 | 1.77 |
| 03/06 | 1,376 | 1,377 | 1,376 | 1,377 | +0.07% | 30,400 | 248億9726万 | 0% | 22.08 | 1.77 |
| 03/05 | 1,377 | 1,377 | 1,376 | 1,376 | 0% | 28,200 | 248億7918万 | 0% | 22.07 | 1.77 |
| 03/04 | 1,378 | 1,378 | 1,376 | 1,376 | -0.15% | 212,800 | 248億7918万 | 0% | 22.07 | 1.77 |
| 03/01 | 1,378 | 1,379 | 1,378 | 1,378 | 0% | 26,600 | 249億1534万 | +0.29% | 22.1 | 1.78 |
| 02/29 | 1,378 | 1,380 | 1,378 | 1,378 | 0% | 60,100 | 249億1534万 | +1.4% | 22.1 | 1.78 |
| 02/28 | 1,378 | 1,379 | 1,377 | 1,378 | +0.07% | 144,600 | 249億1534万 | +2.68% | 22.1 | 1.78 |
| 02/27 | 1,377 | 1,378 | 1,377 | 1,377 | 0% | 34,700 | 248億9726万 | +3.85% | 22.08 | 1.77 |
| 02/26 | 1,377 | 1,378 | 1,377 | 1,377 | 0% | 30,100 | 248億9726万 | +5.36% | 22.08 | 1.77 |
| 02/22 | 1,378 | 1,378 | 1,377 | 1,377 | 0% | 57,500 | 248億9726万 | +6.99% | 22.08 | 1.77 |
| 02/21 | 1,378 | 1,379 | 1,377 | 1,377 | 0% | 171,700 | 248億6490万 | +8.68% | 22.05 | 1.77 |
| 02/20 | 1,377 | 1,378 | 1,376 | 1,377 | +0.07% | 73,200 | 248億6490万 | +10.43% | 22.05 | 1.77 |
| 02/19 | 1,376 | 1,377 | 1,376 | 1,376 | -0.07% | 122,400 | 248億4684万 | +12.23% | 22.04 | 1.77 |
| 02/16 | 1,377 | 1,377 | 1,376 | 1,377 | +0.07% | 102,700 | 248億6490万 | +14.18% | 22.05 | 1.77 |
| 02/15 | 1,377 | 1,377 | 1,376 | 1,376 | 0% | 36,400 | 248億4684万 | +15.92% | 22.04 | 1.77 |
| 02/14 | 1,376 | 1,377 | 1,376 | 1,376 | -0.07% | 183,600 | 248億4684万 | +17.71% | 22.04 | 1.77 |
| 02/13 | 1,376 | 1,377 | 1,376 | 1,377 | +0.07% | 95,700 | 248億6490万 | +19.64% | 22.05 | 1.77 |
| 02/09 | 1,376 | 1,377 | 1,376 | 1,376 | 0% | 43,400 | 248億4684万 | +21.55% | 22.04 | 1.77 |
| 02/08 | 1,377 | 1,377 | 1,376 | 1,376 | 0% | 31,400 | 248億4684万 | +23.52% | 22.04 | 1.77 |
| 02/07 | 1,376 | 1,377 | 1,376 | 1,376 | -0.07% | 33,300 | 248億4684万 | +25.43% | 22.04 | 1.77 |
| 02/06 | 1,376 | 1,377 | 1,376 | 1,377 | +0.07% | 26,600 | 248億6490万 | +27.62% | 22.05 | 1.77 |
| 02/05 | 1,376 | 1,377 | 1,376 | 1,376 | 0% | 122,500 | 248億4684万 | +29.69% | 22.04 | 1.77 |
| 02/02 | 1,375 | 1,377 | 1,375 | 1,376 | +0.07% | 330,400 | 248億4684万 | +31.93% | 22.04 | 1.77 |
| 02/01 | 1,376 | 1,376 | 1,375 | 1,375 | -0.07% | 118,200 | 248億2878万 | +34.15% | 22.02 | 1.77 |
| 01/31 | 1,376 | 1,376 | 1,375 | 1,376 | 0% | 308,800 | 248億4684万 | +36.64% | 22.04 | 1.77 |
| 01/30 | 1,375 | 1,376 | 1,375 | 1,376 | +0.07% | 315,300 | 248億4684万 | +38.99% | 22.04 | 1.77 |
| 01/29 | 1,375 | 1,376 | 1,375 | 1,375 | -0.07% | 261,900 | 248億2878万 | +41.46% | 22.02 | 1.77 |
| 01/26 | 1,375 | 1,377 | 1,374 | 1,376 | +5.52% | 2,666,400 | 248億4684万 | +44.08% | 22.04 | 1.77 |
| 01/25 | 1,304 | 1,304 | 1,304 | 1,304 | +29.88% | 24,400 | 235億4671万 | +39.32% | 20.88 | 1.68 |
| 01/24 | 971 | 1,005 | 969 | 1,004 | +3.61% | 130,600 | 181億2952万 | +9.01% | 16.08 | 1.29 |
| 01/23 | 978 | 984 | 960 | 969 | +0.94% | 93,700 | 174億9752万 | +5.67% | 15.52 | 1.25 |
| 01/22 | 928 | 962 | 915 | 960 | +4.23% | 206,200 | 173億1244万 | +5.03% | 15.35 | 1.23 |
| 01/19 | 883 | 932 | 874 | 921 | +6.11% | 416,500 | 166億912万 | +0.99% | 14.73 | 1.18 |
| 01/18 | 879 | 880 | 863 | 868 | -1.25% | 54,700 | 156億5333万 | -4.93% | 13.88 | 1.12 |
| 01/17 | 866 | 896 | 865 | 879 | -0.23% | 121,000 | 158億5171万 | -4.04% | 14.06 | 1.13 |
| 01/16 | 870 | 885 | 864 | 881 | +2.56% | 117,600 | 158億8777万 | -4.13% | 14.09 | 1.13 |
| 01/15 | 860 | 868 | 855 | 859 | -1.6% | 62,400 | 154億9103万 | -6.83% | 13.74 | 1.1 |
| 01/12 | 895 | 895 | 870 | 873 | -2.68% | 78,800 | 157億4350万 | -5.62% | 13.96 | 1.12 |
| 01/11 | 921 | 921 | 894 | 897 | -2.71% | 85,700 | 161億7631万 | -3.34% | 14.35 | 1.15 |
| 01/10 | 922 | 929 | 915 | 922 | +0.22% | 69,000 | 166億2716万 | -0.75% | 14.75 | 1.18 |
| 01/09 | 915 | 933 | 912 | 920 | +0.77% | 59,600 | 165億9109万 | -1.08% | 14.71 | 1.18 |
| 01/05 | 931 | 931 | 912 | 913 | -1.72% | 37,300 | 164億6485万 | -1.83% | 14.6 | 1.17 |
| 01/04 | 923 | 931 | 907 | 929 | -0.64% | 40,800 | 167億5340万 | -0.32% | 14.86 | 1.19 |
| 2023 | ||||||||||
| 12/29 | 932 | 939 | 921 | 935 | -0.53% | 43,000 | 168億6160万 | +0.21% | 14.95 | 1.25 |
| 12/28 | 914 | 947 | 893 | 940 | +1.84% | 73,200 | 169億5177万 | +0.53% | 15.03 | 1.26 |
| 12/27 | 918 | 928 | 912 | 923 | 0% | 63,100 | 166億4519万 | -1.39% | 14.76 | 1.24 |
| 12/26 | 924 | 930 | 915 | 923 | 0% | 46,900 | 166億4519万 | -1.7% | 14.76 | 1.24 |
| 12/25 | 942 | 946 | 906 | 923 | -1.49% | 69,900 | 166億4519万 | -1.91% | 14.76 | 1.24 |
| 12/22 | 943 | 951 | 932 | 937 | +0.11% | 40,600 | 168億9767万 | -0.74% | 14.99 | 1.25 |
| 12/21 | 927 | 944 | 927 | 936 | -0.11% | 26,000 | 168億7495万 | -1.06% | 14.97 | 1.25 |
| 12/20 | 940 | 962 | 935 | 937 | +0.32% | 54,000 | 168億9298万 | -1.37% | 14.98 | 1.25 |
| 12/19 | 920 | 934 | 907 | 934 | +1.41% | 31,200 | 168億3889万 | -1.89% | 14.93 | 1.25 |
| 12/18 | 923 | 924 | 908 | 921 | -0.22% | 30,000 | 166億452万 | -3.96% | 14.73 | 1.23 |
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 | |
| 2022年 3月期 | 1,440 6/23 | 775 12/3 | 7,980,900 6/23 | 257億8478万 | 139億241万 | +14.71% 3/25 | -16.21% 8/3 |
| 2023年 3月期 | 1,057 4/5 | 663 7/1 | 684,600 6/28 | 189億8815万 | 119億1026万 | +12.55% 8/19 | -19.96% 5/18 |
| 2024年 3月期 | 1,380 2/29 | 688 5/16 | 2,666,400 1/26 | 249億5150万 | 123億7553万 | +44.16% 1/26 | -9.89% 12/1 |
| 最新 | 1,376 2024/5/17 | 1,900 | 248億7918万 | +0.07% 1,375 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -25%（0.75倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/05/17 vs 2023/12/29
- 47%（1.47倍）
- 過去安値
663円（2022/07/01） - 108%（2.08倍）
1,376円（5/17）