株価チャート
株価
5/17
- 前日 (5/16)
- 732
- 始値
- 732
- 高値
- 774
- 安値
- 716
- 終値 +5.05%
- 769
- 出来高 -74.12%
- 96,700
乖離率
- 株価（5日）
移動平均値 - -4.94%
809 - 株価（25日）
移動平均値 - -15.86%
914 - 出来高（5日）
移動平均値 - -57.09%
225,360
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 | 732 | 774 | 716 | 769 | +5.05% | 96,700 | 89億6707万 | -15.86% | 20.57 | 3.96 |
| 05/16 | 673 | 734 | 663 | 732 | -9.96% | 373,700 | 85億3563万 | -20.52% | 19.58 | 3.77 |
| 05/15 | 845 | 856 | 811 | 813 | -2.87% | 120,000 | 94億8014万 | -12.39% | 21.75 | 4.18 |
| 05/14 | 901 | 915 | 833 | 837 | -6.58% | 173,200 | 97億6000万 | -10.1% | 22.39 | 4.31 |
| 05/13 | 954 | 979 | 876 | 896 | -1.43% | 363,200 | 104億4798万 | -4.07% | 23.97 | 4.61 |
| 05/10 | 926 | 949 | 891 | 909 | -1.84% | 140,100 | 105億9957万 | -2.68% | 24.32 | 4.68 |
| 05/09 | 940 | 940 | 915 | 926 | -0.75% | 20,500 | 107億9780万 | -0.96% | 24.77 | 4.77 |
| 05/08 | 944 | 950 | 925 | 933 | -0.53% | 20,900 | 108億7943万 | -0.43% | 24.96 | 4.8 |
| 05/07 | 939 | 945 | 904 | 938 | +0.97% | 35,400 | 109億3773万 | -0.11% | 25.09 | 4.83 |
| 05/02 | 924 | 940 | 908 | 929 | -0.32% | 52,500 | 108億3279万 | -1.28% | 24.85 | 4.78 |
| 05/01 | 928 | 948 | 921 | 932 | -0.96% | 21,000 | 108億6777万 | -1.17% | 24.93 | 4.8 |
| 04/30 | 970 | 972 | 914 | 941 | -2.89% | 40,900 | 109億7271万 | -0.53% | 25.17 | 4.84 |
| 04/26 | 974 | 988 | 953 | 969 | -0.92% | 35,700 | 112億9921万 | +2.22% | 25.92 | 4.99 |
| 04/25 | 1,000 | 1,001 | 968 | 978 | -2% | 41,500 | 114億416万 | +3.06% | 26.16 | 5.03 |
| 04/24 | 961 | 1,010 | 961 | 998 | +3.96% | 76,100 | 116億3737万 | +5.05% | 26.7 | 5.14 |
| 04/23 | 925 | 960 | 925 | 960 | +3.78% | 45,000 | 111億9427万 | +0.84% | 25.68 | 4.94 |
| 04/22 | 917 | 937 | 908 | 925 | +0.87% | 27,800 | 107億8614万 | -3.14% | 24.75 | 4.76 |
| 04/19 | 927 | 943 | 888 | 917 | -2.24% | 48,700 | 106億9286万 | -4.08% | 24.53 | 4.72 |
| 04/18 | 925 | 954 | 913 | 938 | +0.75% | 18,400 | 109億3773万 | -1.78% | 25.09 | 4.83 |
| 04/17 | 959 | 959 | 912 | 931 | +0.22% | 27,600 | 108億5611万 | -2.41% | 24.91 | 4.79 |
| 04/16 | 944 | 959 | 915 | 929 | -3.13% | 22,900 | 108億3279万 | -2.52% | 24.85 | 4.78 |
| 04/15 | 961 | 975 | 937 | 959 | -1.64% | 52,700 | 111億8261万 | +0.63% | 25.65 | 4.94 |
| 04/12 | 924 | 998 | 924 | 975 | +6.79% | 54,900 | 113億6918万 | +2.63% | 26.08 | 5.02 |
| 04/11 | 913 | 930 | 899 | 913 | 0% | 23,500 | 106億4621万 | -3.79% | 24.42 | 4.7 |
| 04/10 | 922 | 954 | 910 | 913 | -1.83% | 33,200 | 106億4621万 | -4% | 24.42 | 4.7 |
| 04/09 | 916 | 943 | 895 | 930 | +1.53% | 27,200 | 108億4445万 | -2.21% | 24.88 | 4.79 |
| 04/08 | 888 | 920 | 880 | 916 | +3.39% | 35,000 | 106億8120万 | -3.58% | 24.5 | 4.71 |
| 04/05 | 871 | 906 | 854 | 886 | -1.66% | 75,000 | 103億3138万 | -6.64% | 23.7 | 4.56 |
| 04/04 | 930 | 930 | 890 | 901 | -0.77% | 23,800 | 105億629万 | -5.26% | 24.1 | 4.64 |
| 04/03 | 910 | 945 | 904 | 908 | -2.26% | 26,000 | 105億8791万 | -5.02% | 24.29 | 4.67 |
| 04/02 | 968 | 968 | 913 | 929 | -4.13% | 66,600 | 108億3279万 | -2.62% | 24.85 | 4.78 |
| 04/01 | 981 | 998 | 957 | 969 | -2.71% | 22,000 | 112億9921万 | +1.89% | 25.92 | 4.99 |
| 03/29 | 980 | 999 | 960 | 996 | +1.63% | 54,600 | 116億1405万 | +5.17% | 27.4 | 5.12 |
| 03/28 | 985 | 1,005 | 980 | 980 | -0.61% | 20,100 | 114億2748万 | +4.03% | 26.96 | 5.04 |
| 03/27 | 1,009 | 1,026 | 985 | 986 | -2.28% | 40,100 | 114億9745万 | +5.01% | 27.13 | 5.07 |
| 03/26 | 979 | 1,009 | 972 | 1,009 | +2.23% | 19,700 | 117億6564万 | +7.45% | 27.76 | 5.19 |
| 03/25 | 993 | 1,025 | 982 | 987 | +0.2% | 48,500 | 115億911万 | +5.67% | 27.15 | 5.08 |
| 03/22 | 1,004 | 1,023 | 973 | 985 | -2.48% | 53,700 | 114億8578万 | +6.49% | 27.1 | 5.07 |
| 03/21 | 1,044 | 1,076 | 1,010 | 1,010 | -3.26% | 55,300 | 117億7730万 | +10.75% | 27.79 | 5.19 |
| 03/19 | 1,040 | 1,124 | 1,040 | 1,044 | +0.68% | 135,500 | 121億7377万 | +16.39% | 28.72 | 5.37 |
| 03/18 | 949 | 1,058 | 945 | 1,037 | +9.74% | 157,500 | 120億9214万 | +17.71% | 28.53 | 5.33 |
| 03/15 | 902 | 945 | 892 | 945 | +5.47% | 40,500 | 110億1936万 | +9.38% | 26 | 4.86 |
| 03/14 | 900 | 908 | 886 | 896 | -1.43% | 19,200 | 104億4798万 | +5.16% | 24.65 | 4.61 |
| 03/13 | 930 | 940 | 891 | 909 | -0.44% | 34,500 | 105億9957万 | +8.21% | 25.01 | 4.68 |
| 03/12 | 926 | 926 | 891 | 913 | -0.98% | 34,600 | 106億4621万 | +10.27% | 25.12 | 4.7 |
| 03/11 | 873 | 922 | 845 | 922 | +2.1% | 73,900 | 107億5116万 | +13.27% | 25.37 | 4.74 |
| 03/08 | 919 | 939 | 892 | 903 | -2.8% | 72,500 | 105億2961万 | +12.73% | 24.84 | 4.64 |
| 03/07 | 963 | 973 | 920 | 929 | -3.93% | 70,500 | 108億3279万 | +17.74% | 25.56 | 4.78 |
| 03/06 | 937 | 977 | 926 | 967 | +5.57% | 91,900 | 112億7589万 | +24.61% | 26.6 | 4.97 |
| 03/05 | 917 | 946 | 905 | 916 | -0.22% | 63,500 | 106億8120万 | +20.21% | 25.2 | 4.71 |
| 03/04 | 884 | 948 | 872 | 918 | +3.85% | 65,300 | 107億452万 | +22.4% | 25.26 | 4.72 |
| 03/01 | 922 | 922 | 884 | 884 | -5.15% | 112,200 | 103億805万 | +19.62% | 24.32 | 4.55 |
| 02/29 | 962 | 977 | 930 | 932 | -8.81% | 274,600 | 108億6777万 | +28.02% | 25.64 | 4.79 |
| 02/28 | 872 | 1,022 | 872 | 1,022 | +17.2% | 317,900 | 119億1723万 | +42.94% | 28.12 | 5.26 |
| 02/27 | 864 | 890 | 850 | 872 | +2.71% | 56,300 | 101億6813万 | +24.93% | 23.99 | 4.49 |
| 02/26 | 870 | 914 | 848 | 849 | -2.3% | 131,400 | 98億9993万 | +23.58% | 23.36 | 4.37 |
| 02/22 | 902 | 928 | 843 | 869 | -0.34% | 129,900 | 101億3314万 | +27.98% | 23.91 | 4.47 |
| 02/21 | 882 | 910 | 858 | 872 | -3.65% | 150,800 | 101億6813万 | +30.93% | 23.99 | 4.49 |
| 02/20 | 983 | 1,033 | 891 | 905 | -7.75% | 390,100 | 105億5293万 | +38.8% | 24.9 | 4.65 |
| 02/19 | 922 | 990 | 859 | 981 | +9.98% | 427,400 | 114億3914万 | +54.25% | 26.99 | 5.05 |
| 02/16 | 802 | 892 | 802 | 892 | +20.22% | 316,400 | 104億134万 | +44.34% | 24.54 | 4.59 |
| 02/15 | 672 | 755 | 672 | 742 | +10.42% | 215,800 | 86億5223万 | +23.05% | 20.41 | 3.82 |
| 02/14 | 641 | 688 | 585 | 672 | +4.02% | 406,000 | 78億3599万 | +12.75% | 18.49 | 3.46 |
| 02/13 | 624 | 650 | 619 | 646 | +3.53% | 97,400 | 75億3281万 | +9.31% | 17.77 | 3.32 |
| 02/09 | 619 | 629 | 611 | 624 | -0.79% | 45,100 | 72億7627万 | +6.3% | 17.17 | 3.21 |
| 02/08 | 625 | 629 | 617 | 629 | +0.64% | 37,900 | 73億3458万 | +7.52% | 17.31 | 3.24 |
| 02/07 | 603 | 625 | 596 | 625 | +3.99% | 58,400 | 72億8793万 | +7.39% | 17.2 | 3.21 |
| 02/06 | 605 | 610 | 590 | 601 | -0.66% | 27,500 | 70億808万 | +3.98% | 16.53 | 3.09 |
| 02/05 | 588 | 605 | 575 | 605 | +3.6% | 37,300 | 70億5472万 | +5.4% | 16.64 | 3.11 |
| 02/02 | 577 | 599 | 575 | 584 | -0.51% | 38,500 | 68億984万 | +2.64% | 16.07 | 3 |
| 02/01 | 594 | 597 | 579 | 587 | -1.18% | 41,000 | 68億4483万 | +3.71% | 16.15 | 3.02 |
| 01/31 | 597 | 604 | 586 | 594 | -1% | 47,900 | 69億2645万 | +5.69% | 16.34 | 3.06 |
| 01/30 | 621 | 630 | 597 | 600 | -6.4% | 128,900 | 69億9642万 | +7.53% | 16.51 | 3.09 |
| 01/29 | 625 | 688 | 602 | 641 | +4.23% | 542,800 | 74億7450万 | +15.91% | 17.64 | 3.3 |
| 01/26 | 646 | 646 | 606 | 615 | -3.3% | 77,200 | 71億7133万 | +12.43% | 16.92 | 3.16 |
| 01/25 | 620 | 637 | 608 | 636 | +3.25% | 112,900 | 74億1620万 | +17.56% | 17.5 | 3.27 |
| 01/24 | 594 | 616 | 586 | 616 | +5.48% | 122,300 | 71億8299万 | +14.93% | 16.95 | 3.17 |
| 01/23 | 626 | 626 | 572 | 584 | -5.19% | 154,200 | 68億984万 | +9.98% | 16.07 | 3 |
| 01/22 | 600 | 627 | 581 | 616 | +2.33% | 197,300 | 71億8299万 | +16.89% | 16.95 | 3.17 |
| 01/19 | 635 | 668 | 600 | 602 | -5.49% | 338,300 | 70億1974万 | +15.33% | 16.56 | 3.1 |
| 01/18 | 543 | 637 | 543 | 637 | +18.62% | 562,100 | 74億2786万 | +22.97% | 17.53 | 3.28 |
| 01/17 | 532 | 556 | 526 | 537 | +3.87% | 100,500 | 62億6179万 | +5.09% | 14.77 | 2.76 |
| 01/16 | 525 | 530 | 510 | 517 | -1.34% | 24,900 | 60億2858万 | +1.57% | 14.22 | 2.66 |
| 01/15 | 520 | 532 | 507 | 524 | +0.77% | 47,000 | 61億1020万 | +3.15% | 14.42 | 2.7 |
| 01/12 | 533 | 533 | 505 | 520 | -1.89% | 53,800 | 60億6356万 | +2.77% | 14.31 | 2.67 |
| 01/11 | 537 | 540 | 508 | 530 | -3.11% | 61,400 | 61億8017万 | +4.74% | 14.58 | 2.73 |
| 01/10 | 556 | 562 | 530 | 547 | -1.62% | 44,600 | 63億7840万 | +8.53% | 15.05 | 2.81 |
| 01/09 | 556 | 565 | 537 | 556 | +1.28% | 39,700 | 64億8334万 | +10.76% | 15.3 | 2.86 |
| 01/05 | 571 | 581 | 549 | 549 | -5.02% | 48,600 | 64億172万 | +10.24% | 15.1 | 2.82 |
| 01/04 | 574 | 582 | 558 | 578 | +5.86% | 60,300 | 67億3988万 | +16.53% | 15.9 | 2.97 |
| 01/01 | 株式分割 1→3 | |||||||||
| 2023 | ||||||||||
| 12/29 | 527 | 550 | 515 | 546 | +5% | 46,100 | 63億6674万 | +10.98% | 15.02 | 3.11 |
| 12/28 | 525 | 538 | 498 | 520 | +2.9% | 56,000 | 181億9069万 | +6.34% | 43.6 | 9.04 |
| 12/27 | 493 | 506 | 493 | 505 | +2.64% | 54,300 | 58億9254万 | +3.55% | 13.9 | 2.88 |
| 12/26 | 500 | 500 | 489 | 492 | -1.47% | 22,500 | 57億4095万 | +1.1% | 13.55 | 2.81 |
| 12/25 | 493 | 500 | 486 | 500 | +2.25% | 39,600 | 58億2646万 | +2.81% | 13.75 | 2.85 |
| 12/22 | 483 | 495 | 481 | 489 | +0.34% | 42,300 | 56億9819万 | +0.96% | 13.44 | 2.79 |
| 12/21 | 470 | 490 | 470 | 487 | +1.74% | 19,500 | 56億7876万 | +0.83% | 13.4 | 2.78 |
| 12/20 | 493 | 493 | 475 | 479 | -1.31% | 35,100 | 55億8158万 | -0.69% | 13.17 | 2.73 |
| 12/19 | 489 | 494 | 485 | 485 | -0.14% | 22,500 | 56億5543万 | +1.04% | 13.34 | 2.77 |
| 12/18 | 499 | 503 | 484 | 486 | -1.49% | 13,500 | 56億6321万 | +1.82% | 13.36 | 2.77 |
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 | 282 1,690 3/19 | 212 1,269 3/23 | 3,237,600 539,600 3/19 | 32億4480万 | 24億3648万 | +20.77% 4/23 | - |
| 2021年 3月期 | 528 3,170 6/8 | 168 1,010 4/6 | 1,454,400 242,400 6/5 | 60億8640万 | 19億3920万 | +66.73% 6/8 | -24.45% 7/20 |
| 2022年 3月期 | 387 1,161 9/17 | 233 700 1/20 700 1/18 | 940,800 313,600 1/25 | 44億8262万 | 27億270万 | +17.74% 9/21 | -21.11% 1/18 |
| 2023年 3月期 | 305 915 3/31 | 156 468 3/6 | 1,824,900 608,300 3/30 | 35億5111万 | 18億1630万 | +92.67% 4/3 | -13.33% 12/23 |
| 2024年 3月期 | 1,124 3/19 | 208 623 5/15 | 16,644,600 5,548,200 6/5 | 131億662万 | 24億1786万 | +101.94% 6/5 | -15.59% 8/18 |
| 最新 | 769 2024/5/17 | 96,700 | 89億6707万 | -15.86% 914 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -44%（0.56倍）
- 2023/12/29 vs 2022/12/30
- 214%（3.14倍）
- 2024/05/17 vs 2023/12/29
- 41%（1.41倍）
- 過去安値
156円（2023/03/06） - 393%（4.93倍）
769円（5/17）