株価チャート
株価
5/17
- 前日 (5/16)
- 384
- 始値
- 387
- 高値
- 391
- 安値
- 377
- 終値 -1.82%
- 377
- 出来高 +76.76%
- 65,400
乖離率
- 株価（5日）
移動平均値 - +0.8%
374 - 株価（25日）
移動平均値 - +4.72%
360 - 出来高（5日）
移動平均値 - -6.68%
70,080
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 | 387 | 391 | 377 | 377 | -1.82% | 65,400 | 96億4271万 | +4.72% | 96.43 | 7.05 |
| 05/16 | 374 | 385 | 371 | 384 | +2.4% | 37,000 | 98億2176万 | +6.96% | 98.22 | 7.18 |
| 05/15 | 371 | 379 | 362 | 375 | -0.79% | 61,800 | 95億9156万 | +5.04% | 95.92 | 7.02 |
| 05/14 | 361 | 387 | 359 | 378 | +5.88% | 150,100 | 96億6829万 | +6.18% | 96.68 | 7.07 |
| 05/13 | 360 | 360 | 351 | 357 | -0.83% | 36,100 | 91億3116万 | +1.13% | 91.31 | 6.68 |
| 05/10 | 360 | 360 | 355 | 360 | +0.56% | 17,100 | 92億790万 | +2.27% | 92.08 | 6.73 |
| 05/09 | 354 | 358 | 347 | 358 | +1.42% | 13,400 | 91億5674万 | +1.99% | 91.57 | 6.7 |
| 05/08 | 349 | 357 | 349 | 353 | -0.28% | 17,300 | 90億2885万 | +0.86% | 90.29 | 6.6 |
| 05/07 | 354 | 356 | 344 | 354 | -0.56% | 47,300 | 90億5443万 | +1.14% | 90.54 | 6.62 |
| 05/02 | 358 | 363 | 355 | 356 | -1.66% | 10,500 | 91億559万 | +1.71% | 91.06 | 6.66 |
| 05/01 | 357 | 362 | 355 | 362 | +1.69% | 17,600 | 92億5905万 | +3.43% | 92.59 | 6.77 |
| 04/30 | 358 | 359 | 355 | 356 | -1.11% | 23,800 | 91億559万 | +2.01% | 91.06 | 6.66 |
| 04/26 | 356 | 362 | 356 | 360 | 0% | 27,900 | 92億790万 | +2.86% | 92.08 | 6.73 |
| 04/25 | 353 | 360 | 353 | 360 | +1.12% | 41,900 | 92億790万 | +2.56% | 92.08 | 6.73 |
| 04/24 | 355 | 359 | 353 | 356 | +0.28% | 31,700 | 91億559万 | +1.42% | 91.06 | 6.66 |
| 04/23 | 363 | 363 | 353 | 355 | -1.39% | 24,600 | 90億8001万 | +1.14% | 90.8 | 6.64 |
| 04/22 | 346 | 363 | 346 | 360 | +4.35% | 72,100 | 92億790万 | +2.27% | 92.08 | 6.73 |
| 04/19 | 347 | 354 | 339 | 345 | -1.15% | 114,000 | 88億2423万 | -1.99% | 88.24 | 6.45 |
| 04/18 | 350 | 356 | 348 | 349 | -1.69% | 63,700 | 89億2654万 | -1.41% | 89.27 | 6.53 |
| 04/17 | 366 | 366 | 355 | 355 | -1.93% | 63,500 | 90億8001万 | -0.56% | 90.8 | 6.64 |
| 04/16 | 351 | 364 | 350 | 362 | +2.55% | 104,500 | 92億5905万 | +0.84% | 92.59 | 6.77 |
| 04/15 | 357 | 358 | 350 | 353 | -2.22% | 52,500 | 90億2885万 | -2.75% | 90.29 | 6.6 |
| 04/12 | 360 | 363 | 350 | 361 | +0.28% | 121,000 | 92億3347万 | -1.1% | 92.33 | 6.75 |
| 04/11 | 363 | 363 | 346 | 360 | 0% | 135,300 | 92億790万 | -0.55% | 92.08 | 6.73 |
| 04/10 | 343 | 360 | 342 | 360 | +4.65% | 97,100 | 92億790万 | 0% | 92.08 | 6.73 |
| 04/09 | 341 | 347 | 339 | 344 | +1.47% | 54,300 | 87億9866万 | -3.64% | 87.99 | 6.44 |
| 04/08 | 340 | 340 | 331 | 339 | +1.19% | 80,200 | 86億7077万 | -4.51% | 86.71 | 6.34 |
| 04/05 | 316 | 335 | 313 | 335 | +3.72% | 82,700 | 85億6846万 | -5.1% | 85.68 | 6.27 |
| 04/04 | 318 | 330 | 318 | 323 | +1.57% | 97,500 | 82億6153万 | -8.24% | 82.62 | 6.04 |
| 04/03 | 328 | 328 | 316 | 318 | -3.64% | 83,000 | 81億3364万 | -9.66% | 81.34 | 5.95 |
| 04/02 | 348 | 348 | 330 | 330 | -5.44% | 94,700 | 84億4057万 | -5.98% | 84.41 | 6.17 |
| 04/01 | 355 | 356 | 348 | 349 | -1.41% | 55,400 | 89億2654万 | -0.29% | 89.27 | 6.53 |
| 03/29 | 347 | 356 | 346 | 354 | +2.31% | 36,700 | 90億5443万 | +2.02% | - | 6.62 |
| 03/28 | 351 | 354 | 344 | 346 | -1.7% | 77,800 | 88億4981万 | +0.29% | - | 6.47 |
| 03/27 | 358 | 360 | 351 | 352 | -0.56% | 83,700 | 90億328万 | +2.92% | - | 6.59 |
| 03/26 | 366 | 368 | 354 | 354 | -3.8% | 103,500 | 90億5443万 | +4.12% | - | 6.62 |
| 03/25 | 379 | 385 | 365 | 368 | -1.87% | 145,500 | 94億1252万 | +9.2% | - | 6.88 |
| 03/22 | 373 | 376 | 358 | 375 | +1.08% | 169,900 | 95億9156万 | +12.95% | - | 7.02 |
| 03/21 | 372 | 383 | 366 | 371 | +2.2% | 202,400 | 94億8925万 | +13.46% | - | 6.94 |
| 03/19 | 373 | 377 | 356 | 363 | -2.68% | 245,200 | 92億8463万 | +12.38% | - | 6.79 |
| 03/18 | 368 | 378 | 361 | 373 | +1.08% | 237,800 | 95億4040万 | +16.56% | - | 6.98 |
| 03/15 | 397 | 398 | 365 | 369 | -6.82% | 356,900 | 94億3809万 | +16.04% | - | 6.9 |
| 03/14 | 430 | 431 | 381 | 396 | -6.6% | 901,300 | 101億2869万 | +25.32% | - | 7.41 |
| 03/13 | 407 | 475 | 398 | 424 | +7.34% | 3,442,700 | 108億4486万 | +35.03% | - | 7.93 |
| 03/12 | 499 | 511 | 390 | 395 | -15.42% | 2,554,000 | 101億311万 | +26.6% | - | 7.39 |
| 03/11 | 467 | 467 | 467 | 467 | +20.67% | 66,400 | 119億4469万 | +51.13% | - | 8.74 |
| 03/08 | 387 | 387 | 387 | 387 | +26.06% | 43,400 | 98億9849万 | +27.3% | - | 7.24 |
| 03/07 | 318 | 330 | 302 | 307 | +2.68% | 281,500 | 78億5229万 | +1.32% | - | 5.74 |
| 03/06 | 289 | 301 | 289 | 299 | +2.75% | 48,100 | 76億4767万 | -1.97% | - | 5.59 |
| 03/05 | 291 | 296 | 283 | 291 | -0.68% | 35,700 | 74億4305万 | -5.21% | - | 5.44 |
| 03/04 | 293 | 302 | 292 | 293 | 0% | 32,600 | 74億9420万 | -5.18% | - | 5.48 |
| 03/01 | 302 | 303 | 289 | 293 | -2.98% | 79,800 | 74億9420万 | -6.09% | - | 5.48 |
| 02/29 | 320 | 320 | 299 | 302 | -4.73% | 52,800 | 77億2440万 | -3.82% | - | 5.65 |
| 02/28 | 307 | 320 | 306 | 317 | +2.59% | 113,600 | 81億806万 | +0.63% | - | 5.93 |
| 02/27 | 293 | 314 | 293 | 309 | +6.19% | 170,500 | 79億344万 | -2.22% | - | 5.78 |
| 02/26 | 278 | 292 | 273 | 291 | +4.68% | 116,000 | 74億4305万 | -8.2% | - | 5.44 |
| 02/22 | 296 | 336 | 271 | 278 | -6.08% | 987,700 | 71億1054万 | -12.58% | - | 5.2 |
| 02/21 | 286 | 319 | 283 | 296 | +2.78% | 221,600 | 75億7094万 | -7.5% | - | 5.54 |
| 02/20 | 292 | 295 | 284 | 288 | -0.35% | 75,900 | 73億6632万 | -10.56% | - | 5.39 |
| 02/19 | 275 | 291 | 275 | 289 | +5.09% | 123,600 | 73億9189万 | -10.8% | - | 5.41 |
| 02/16 | 256 | 281 | 256 | 275 | +9.13% | 211,200 | 70億3381万 | -15.64% | - | 5.14 |
| 02/15 | 261 | 261 | 252 | 252 | -3.08% | 67,600 | 64億4553万 | -23.17% | - | 4.71 |
| 02/14 | 273 | 281 | 258 | 260 | -4.41% | 111,800 | 66億5015万 | -21.45% | - | 4.86 |
| 02/13 | 271 | 281 | 263 | 272 | +0.74% | 177,100 | 69億5708万 | -18.81% | - | 5.09 |
| 02/09 | 255 | 285 | 255 | 270 | -17.18% | 578,100 | 69億592万 | -19.88% | - | 5.05 |
| 02/08 | 332 | 334 | 326 | 326 | -2.4% | 40,200 | 83億3826万 | -4.12% | - | 6.1 |
| 02/07 | 344 | 344 | 326 | 334 | -1.76% | 58,900 | 85億4288万 | -1.76% | - | 6.25 |
| 02/06 | 352 | 352 | 339 | 340 | -4.76% | 68,000 | 86億9635万 | 0% | - | 6.36 |
| 02/05 | 350 | 359 | 343 | 357 | +4.39% | 47,000 | 91億3116万 | +5.31% | - | 6.68 |
| 02/02 | 343 | 349 | 342 | 342 | -0.29% | 30,800 | 87億4750万 | +1.48% | - | 6.4 |
| 02/01 | 351 | 356 | 343 | 343 | -3.38% | 36,600 | 87億7308万 | +2.39% | - | 6.42 |
| 01/31 | 351 | 357 | 344 | 355 | +1.14% | 60,700 | 90億8001万 | +6.61% | - | 6.64 |
| 01/30 | 353 | 366 | 350 | 351 | -0.57% | 70,800 | 89億7770万 | +6.04% | - | 6.57 |
| 01/29 | 357 | 357 | 350 | 353 | +0.86% | 53,000 | 90億2885万 | +6.97% | - | 6.6 |
| 01/26 | 352 | 360 | 346 | 350 | -2.51% | 94,200 | 89億5212万 | +6.71% | - | 6.55 |
| 01/25 | 339 | 367 | 332 | 359 | +5.9% | 296,400 | 91億8232万 | +9.79% | - | 6.72 |
| 01/24 | 338 | 343 | 337 | 339 | +0.3% | 9,100 | 86億7077万 | +3.99% | - | 6.34 |
| 01/23 | 338 | 347 | 337 | 338 | +0.9% | 71,100 | 86億4519万 | +4% | - | 6.32 |
| 01/22 | 324 | 338 | 323 | 335 | +4.04% | 51,800 | 85億6176万 | +3.08% | - | 6.26 |
| 01/19 | 324 | 329 | 320 | 322 | -0.92% | 52,300 | 82億2951万 | -0.92% | - | 6.02 |
| 01/18 | 328 | 328 | 322 | 325 | -0.31% | 24,400 | 83億618万 | -0.31% | - | 6.08 |
| 01/17 | 340 | 340 | 326 | 326 | -3.55% | 47,300 | 83億3174万 | -0.31% | - | 6.09 |
| 01/16 | 345 | 351 | 338 | 338 | -1.74% | 49,200 | 86億3843万 | +2.74% | - | 6.32 |
| 01/15 | 334 | 344 | 334 | 344 | +3.61% | 41,800 | 87億9178万 | +3.93% | - | 6.43 |
| 01/12 | 340 | 341 | 331 | 332 | -1.19% | 27,500 | 84億8509万 | -0.3% | - | 6.21 |
| 01/11 | 338 | 343 | 336 | 336 | -0.3% | 49,900 | 85億8732万 | 0% | - | 6.28 |
| 01/10 | 340 | 344 | 337 | 337 | -0.88% | 65,900 | 86億1287万 | -0.59% | - | 6.3 |
| 01/09 | 342 | 349 | 338 | 340 | +1.49% | 49,200 | 86億8955万 | -0.58% | - | 6.36 |
| 01/05 | 344 | 344 | 333 | 335 | -1.76% | 75,300 | 85億6176万 | -2.62% | - | 6.26 |
| 01/04 | 335 | 347 | 329 | 341 | +1.79% | 102,300 | 87億1510万 | -1.73% | - | 6.37 |
| 2023 | ||||||||||
| 12/29 | 334 | 341 | 323 | 335 | +0.3% | 108,800 | 85億6176万 | -4.29% | - | 8.13 |
| 12/28 | 305 | 334 | 304 | 334 | +8.79% | 123,600 | 85億3620万 | -5.38% | - | 8.11 |
| 12/27 | 294 | 312 | 290 | 307 | +3.37% | 216,600 | 78億4615万 | -13.76% | - | 7.45 |
| 12/26 | 292 | 299 | 291 | 297 | +1.02% | 132,800 | 75億9057万 | -17.73% | - | 7.21 |
| 12/25 | 298 | 301 | 290 | 294 | -2.33% | 149,400 | 75億1390万 | -19.45% | - | 7.14 |
| 12/22 | 310 | 312 | 298 | 301 | -1.31% | 177,100 | 76億9280万 | -18.65% | - | 7.31 |
| 12/21 | 313 | 314 | 305 | 305 | -4.98% | 148,900 | 77億9503万 | -18.45% | - | 7.4 |
| 12/20 | 318 | 324 | 315 | 321 | +0.94% | 104,800 | 82億395万 | -15.3% | - | 7.79 |
| 12/19 | 314 | 326 | 314 | 318 | 0% | 157,000 | 81億2728万 | -16.97% | - | 7.72 |
| 12/18 | 320 | 323 | 306 | 318 | -3.05% | 176,500 | 81億2728万 | -18.04% | - | 7.72 |
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 | |
| 2023年 3月期 | 1,447 11/28 | 661 6/23 | 17,621,400 6/23 | 363億6701万 | 166億1271万 | +49.34% 11/24 | -22.39% 9/30 |
| 2024年 3月期 | 847 4/3 | 252 2/15 | 3,442,700 3/13 | 214億3485万 | 64億4553万 | +50.94% 3/11 | -25.31% 5/18 |
| 最新 | 377 2024/5/17 | 65,400 | 96億4271万 | +4.72% 360 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -62%（0.38倍）
- 2024/05/17 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
290円（2023/12/27） - 30%（1.3倍）
377円（5/17）