株価チャート
株価
5/17
- 前日 (5/16)
- 350
- 始値
- 350
- 高値
- 381
- 安値
- 341
- 終値 +8.57%
- 380
- 出来高 +176.53%
- 320,500
乖離率
- 株価（5日）
移動平均値 - +8.26%
351 - 株価（25日）
移動平均値 - +26.67%
300 - 出来高（5日）
移動平均値 - +73.17%
185,080
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 | 350 | 381 | 341 | 380 | +8.57% | 320,500 | 118億6569万 | +26.67% | - | 5.01 |
| 05/16 | 345 | 351 | 342 | 350 | +1.74% | 115,900 | 109億2892万 | +18.24% | - | 4.61 |
| 05/15 | 338 | 346 | 335 | 344 | +0.88% | 95,300 | 107億4157万 | +17.41% | - | 4.53 |
| 05/14 | 336 | 342 | 330 | 341 | +0.89% | 66,200 | 106億4789万 | +17.59% | - | 4.49 |
| 05/13 | 358 | 358 | 331 | 338 | +3.68% | 327,500 | 105億5421万 | +17.36% | - | 4.45 |
| 05/10 | 302 | 326 | 302 | 326 | +7.95% | 198,400 | 101億7951万 | +14.39% | - | 4.3 |
| 05/09 | 302 | 304 | 301 | 302 | -0.98% | 23,600 | 94億3010万 | +6.71% | - | 3.98 |
| 05/08 | 301 | 307 | 300 | 305 | +1.33% | 37,300 | 95億2377万 | +8.16% | - | 4.02 |
| 05/07 | 302 | 305 | 299 | 301 | -0.33% | 42,100 | 93億9887万 | +6.74% | - | 3.97 |
| 05/02 | 298 | 303 | 298 | 302 | +1.34% | 27,300 | 94億3010万 | +7.47% | - | 3.98 |
| 05/01 | 299 | 302 | 297 | 298 | -0.33% | 28,600 | 93億519万 | +6.05% | - | 3.93 |
| 04/30 | 295 | 302 | 290 | 299 | +2.4% | 88,400 | 93億3642万 | +6.41% | - | 3.94 |
| 04/26 | 290 | 296 | 286 | 292 | +0.69% | 43,700 | 91億1784万 | +3.91% | - | 3.85 |
| 04/25 | 298 | 298 | 290 | 290 | -1.36% | 71,200 | 90億5539万 | +2.84% | - | 3.82 |
| 04/24 | 285 | 295 | 284 | 294 | +5% | 84,200 | 91億8029万 | +3.89% | - | 3.87 |
| 04/23 | 275 | 282 | 275 | 280 | +1.08% | 41,900 | 87億4314万 | -1.06% | - | 3.69 |
| 04/22 | 265 | 282 | 265 | 277 | +4.53% | 93,600 | 86億4946万 | -2.46% | - | 3.65 |
| 04/19 | 272 | 275 | 260 | 265 | -0.75% | 122,800 | 82億7475万 | -7.02% | - | 3.49 |
| 04/18 | 265 | 270 | 265 | 267 | 0% | 16,800 | 83億3720万 | -6.64% | - | 3.52 |
| 04/17 | 271 | 275 | 262 | 267 | -1.48% | 93,000 | 83億3720万 | -6.97% | - | 3.52 |
| 04/16 | 278 | 281 | 270 | 271 | -3.21% | 49,200 | 84億6211万 | -5.9% | - | 3.57 |
| 04/15 | 283 | 283 | 277 | 280 | -2.1% | 27,900 | 87億4314万 | -3.45% | - | 3.69 |
| 04/12 | 280 | 289 | 277 | 286 | +2.14% | 68,100 | 89億3049万 | -1.38% | - | 3.77 |
| 04/11 | 271 | 280 | 270 | 280 | +2.94% | 39,400 | 87億4314万 | -3.78% | - | 3.69 |
| 04/10 | 277 | 279 | 272 | 272 | -2.51% | 27,300 | 84億9333万 | -6.85% | - | 3.58 |
| 04/09 | 272 | 283 | 272 | 279 | +2.57% | 46,800 | 87億1191万 | -4.78% | - | 3.68 |
| 04/08 | 275 | 275 | 271 | 272 | -1.09% | 30,900 | 84億9333万 | -7.17% | - | 3.58 |
| 04/05 | 274 | 276 | 267 | 275 | +0.36% | 42,300 | 85億8701万 | -6.46% | - | 3.62 |
| 04/04 | 276 | 278 | 270 | 274 | -0.72% | 131,700 | 85億5578万 | -7.43% | - | 3.61 |
| 04/03 | 268 | 311 | 268 | 276 | +2.99% | 1,305,000 | 86億1823万 | -6.76% | - | 3.64 |
| 04/02 | 279 | 280 | 267 | 268 | -4.96% | 149,000 | 83億6843万 | -9.76% | - | 3.53 |
| 04/01 | 290 | 291 | 280 | 282 | -3.09% | 87,400 | 88億559万 | -5.05% | - | 3.72 |
| 03/29 | 283 | 294 | 283 | 291 | +1.39% | 52,900 | 90億8662万 | -1.36% | - | 3.83 |
| 03/28 | 292 | 294 | 286 | 287 | -2.38% | 70,700 | 89億6171万 | -2.05% | - | 3.78 |
| 03/27 | 304 | 307 | 293 | 294 | -3.29% | 92,700 | 91億8029万 | +0.68% | - | 3.87 |
| 03/26 | 308 | 309 | 304 | 304 | -2.25% | 40,000 | 94億9255万 | +4.83% | - | 4.01 |
| 03/25 | 315 | 318 | 308 | 311 | -0.96% | 105,200 | 97億1113万 | +7.99% | - | 4.1 |
| 03/22 | 298 | 314 | 297 | 314 | +5.02% | 204,100 | 98億480万 | +10.18% | - | 4.14 |
| 03/21 | 299 | 300 | 295 | 299 | 0% | 91,100 | 93億3642万 | +6.03% | - | 3.94 |
| 03/19 | 299 | 301 | 296 | 299 | -0.66% | 73,700 | 93億3642万 | +6.79% | - | 3.94 |
| 03/18 | 298 | 304 | 297 | 301 | +0.67% | 52,600 | 93億9887万 | +8.27% | - | 3.97 |
| 03/15 | 300 | 309 | 299 | 299 | -0.99% | 105,300 | 93億3642万 | +8.33% | - | 3.94 |
| 03/14 | 297 | 303 | 293 | 302 | +2.37% | 64,000 | 94億3010万 | +9.82% | - | 3.98 |
| 03/13 | 300 | 303 | 293 | 295 | -1.99% | 50,500 | 92億1152万 | +8.06% | - | 3.89 |
| 03/12 | 300 | 304 | 295 | 301 | +0.67% | 60,900 | 93億9887万 | +11.07% | - | 3.97 |
| 03/11 | 296 | 302 | 291 | 299 | +0.67% | 94,200 | 93億3642万 | +10.74% | - | 3.94 |
| 03/08 | 297 | 306 | 295 | 297 | -1.33% | 115,000 | 92億7397万 | +10.82% | - | 3.91 |
| 03/07 | 299 | 320 | 294 | 301 | 0% | 351,300 | 93億9887万 | +12.73% | - | 3.97 |
| 03/06 | 290 | 302 | 290 | 301 | +2.03% | 113,800 | 93億9887万 | +13.58% | - | 3.97 |
| 03/05 | 298 | 298 | 285 | 295 | -1.01% | 115,200 | 92億1152万 | +11.74% | - | 3.89 |
| 03/04 | 301 | 302 | 293 | 298 | +1.36% | 190,800 | 93億519万 | +13.31% | - | 3.93 |
| 03/01 | 308 | 310 | 291 | 294 | -5.16% | 316,600 | 91億8029万 | +12.21% | - | 3.87 |
| 02/29 | 282 | 312 | 280 | 310 | +9.93% | 561,800 | 96億7990万 | +18.77% | - | 4.08 |
| 02/28 | 288 | 290 | 280 | 282 | -2.42% | 234,100 | 88億559万 | +8.88% | - | 3.72 |
| 02/27 | 268 | 310 | 267 | 289 | +7.43% | 1,015,100 | 90億2416万 | +12.02% | - | 3.81 |
| 02/26 | 255 | 284 | 251 | 269 | +10.25% | 1,925,900 | 83億9965万 | +4.26% | - | 3.54 |
| 02/22 | 248 | 250 | 241 | 244 | -0.81% | 50,300 | 76億1902万 | -5.43% | - | 3.21 |
| 02/21 | 256 | 256 | 242 | 246 | -3.53% | 83,500 | 76億8147万 | -4.65% | - | 3.24 |
| 02/20 | 254 | 257 | 251 | 255 | +0.39% | 49,400 | 79億6250万 | -1.92% | - | 3.36 |
| 02/19 | 241 | 254 | 241 | 254 | +4.53% | 97,800 | 79億3127万 | -2.31% | - | 3.35 |
| 02/16 | 234 | 246 | 234 | 243 | +3.85% | 147,900 | 75億8779万 | -7.25% | - | 3.2 |
| 02/15 | 247 | 247 | 229 | 234 | -4.88% | 295,900 | 73億676万 | -11.03% | - | 3.08 |
| 02/14 | 250 | 252 | 240 | 246 | -1.2% | 178,800 | 76億8147万 | -7.17% | - | 3.24 |
| 02/13 | 255 | 255 | 248 | 249 | -1.58% | 144,200 | 77億7514万 | -6.74% | - | 3.28 |
| 02/09 | 252 | 255 | 251 | 253 | 0% | 56,400 | 79億5万 | -5.6% | - | 3.33 |
| 02/08 | 255 | 257 | 251 | 253 | -0.78% | 86,400 | 79億5万 | -6.3% | - | 3.33 |
| 02/07 | 257 | 258 | 254 | 255 | 0% | 78,200 | 79億6250万 | -5.9% | - | 3.36 |
| 02/06 | 256 | 257 | 254 | 255 | -0.78% | 43,300 | 79億6250万 | -6.25% | - | 3.36 |
| 02/05 | 259 | 259 | 253 | 257 | -0.77% | 113,000 | 80億2495万 | -5.86% | - | 3.39 |
| 02/02 | 261 | 262 | 258 | 259 | -0.38% | 90,100 | 80億8740万 | -5.13% | - | 3.41 |
| 02/01 | 264 | 264 | 259 | 260 | -1.52% | 159,900 | 81億1863万 | -5.11% | - | 3.43 |
| 01/31 | 267 | 267 | 263 | 264 | -0.75% | 58,000 | 82億4353万 | -4% | - | 3.48 |
| 01/30 | 266 | 269 | 265 | 266 | +0.38% | 63,700 | 83億598万 | -3.62% | - | 3.5 |
| 01/29 | 269 | 269 | 265 | 265 | -0.38% | 38,800 | 82億7475万 | -4.33% | - | 3.49 |
| 01/26 | 268 | 275 | 266 | 266 | -1.48% | 93,500 | 83億598万 | -4.32% | - | 3.5 |
| 01/25 | 270 | 270 | 266 | 270 | +0.37% | 35,600 | 84億3088万 | -3.23% | - | 3.56 |
| 01/24 | 268 | 270 | 265 | 269 | 0% | 62,300 | 83億9965万 | -3.93% | - | 3.54 |
| 01/23 | 271 | 276 | 269 | 269 | -0.74% | 40,300 | 83億9965万 | -4.27% | - | 3.54 |
| 01/22 | 268 | 273 | 268 | 271 | +1.12% | 63,900 | 84億6211万 | -3.9% | - | 3.57 |
| 01/19 | 268 | 272 | 268 | 268 | +0.37% | 46,600 | 83億6843万 | -5.3% | - | 3.53 |
| 01/18 | 265 | 269 | 264 | 267 | 0% | 84,500 | 83億3720万 | -5.65% | - | 3.52 |
| 01/17 | 275 | 276 | 267 | 267 | -2.91% | 135,400 | 83億3720万 | -5.99% | - | 3.52 |
| 01/16 | 276 | 280 | 275 | 275 | -0.72% | 40,400 | 85億8701万 | -3.51% | - | 3.62 |
| 01/15 | 280 | 281 | 276 | 277 | -1.07% | 76,400 | 86億4946万 | -3.15% | - | 3.65 |
| 01/12 | 283 | 284 | 278 | 280 | -1.06% | 102,100 | 87億4314万 | -2.44% | - | 3.69 |
| 01/11 | 287 | 287 | 280 | 283 | -1.39% | 73,000 | 88億3681万 | -1.74% | - | 3.73 |
| 01/10 | 286 | 288 | 285 | 287 | -0.35% | 32,200 | 89億6171万 | -0.69% | - | 3.78 |
| 01/09 | 283 | 288 | 281 | 288 | +1.77% | 78,600 | 89億9294万 | -0.69% | - | 3.79 |
| 01/05 | 287 | 289 | 283 | 283 | -1.39% | 73,200 | 88億3681万 | -2.41% | - | 3.73 |
| 01/04 | 280 | 287 | 276 | 287 | +0.7% | 125,400 | 89億6171万 | -1.37% | - | 3.78 |
| 2023 | ||||||||||
| 12/29 | 282 | 285 | 276 | 285 | 0% | 143,800 | 88億9926万 | -2.4% | - | 3.34 |
| 12/28 | 275 | 287 | 271 | 285 | +3.26% | 137,500 | 88億9926万 | -2.73% | - | 3.34 |
| 12/27 | 266 | 279 | 265 | 276 | +4.94% | 228,400 | 86億1823万 | -6.12% | - | 3.23 |
| 12/26 | 270 | 275 | 262 | 263 | -3.66% | 315,100 | 82億1230万 | -11.15% | - | 3.08 |
| 12/25 | 288 | 288 | 272 | 273 | -5.21% | 268,500 | 85億2456万 | -8.39% | - | 3.2 |
| 12/22 | 288 | 301 | 281 | 288 | -0.35% | 313,500 | 89億9294万 | -3.68% | - | 3.38 |
| 12/21 | 289 | 290 | 285 | 289 | -1.03% | 110,900 | 90億2416万 | -3.67% | - | 3.39 |
| 12/20 | 292 | 300 | 291 | 292 | -0.34% | 162,000 | 91億1784万 | -2.99% | - | 3.42 |
| 12/19 | 291 | 293 | 288 | 293 | -0.34% | 121,800 | 91億4907万 | -2.66% | - | 3.43 |
| 12/18 | 295 | 299 | 293 | 294 | -0.68% | 73,800 | 91億8029万 | -2.33% | - | 3.45 |
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 | 1,070 1/4 | 372 8/18 | 34,404,800 4/23 | 306億5196万 | 106億5657万 | +62.29% 1/4 | -21.76% 1/27 |
| 2023年 3月期 | 665 4/7 | 311 6/20 | 6,201,100 6/16 | 190億5836万 | 89億1826万 | +30.3% 11/22 | -25.34% 12/20 |
| 2024年 3月期 | 411 4/13 | 229 2/15 | 3,505,500 12/12 | 121億9745万 | 71億5063万 | +18.99% 2/29 | -11.25% 10/23 |
| 最新 | 380 2024/5/17 | 320,500 | 118億6569万 | +26.67% 300 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -57%（0.43倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/05/17 vs 2023/12/29
- 33%（1.33倍）
- 過去安値
258円（2023/10/24） - 47%（1.47倍）
380円（5/17）