株価チャート
株価
5/17
- 前日 (5/16)
- 3,175
- 始値
- 3,170
- 高値
- 3,195
- 安値
- 2,780
- 終値 -7.5%
- 2,937
- 出来高 +142.35%
- 476,700
乖離率
- 株価（5日）
移動平均値 - -8.79%
3,220 - 株価（25日）
移動平均値 - -14.87%
3,450 - 出来高（5日）
移動平均値 - +83.19%
260,220
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 | 3,170 | 3,195 | 2,780 | 2,937 | -7.5% | 476,700 | 234億235万 | -14.87% | - | 3.91 |
| 05/16 | 3,050 | 3,300 | 3,050 | 3,175 | +5.48% | 196,700 | 252億9876万 | -9.08% | - | 4.23 |
| 05/15 | 3,570 | 3,570 | 3,000 | 3,010 | -15.57% | 413,000 | 239億8402万 | -14.63% | - | 4.01 |
| 05/14 | 3,395 | 3,585 | 3,365 | 3,565 | +4.39% | 120,300 | 284億633万 | +0.25% | - | 4.75 |
| 05/13 | 3,465 | 3,520 | 3,360 | 3,415 | -1.44% | 94,400 | 272億1111万 | -4.1% | - | 4.55 |
| 05/10 | 3,440 | 3,520 | 3,400 | 3,465 | +0.14% | 69,800 | 276億952万 | -3% | - | 4.61 |
| 05/09 | 3,350 | 3,475 | 3,340 | 3,460 | +2.37% | 61,300 | 275億6968万 | -3.3% | - | 4.61 |
| 05/08 | 3,460 | 3,465 | 3,350 | 3,380 | -3.43% | 85,300 | 269億3223万 | -5.85% | - | 4.5 |
| 05/07 | 3,565 | 3,585 | 3,455 | 3,500 | -1.27% | 82,100 | 278億8840万 | -2.86% | - | 4.66 |
| 05/02 | 3,445 | 3,560 | 3,435 | 3,545 | +1.87% | 63,600 | 282億4697万 | -1.77% | - | 4.72 |
| 05/01 | 3,400 | 3,515 | 3,355 | 3,480 | +1.31% | 96,600 | 277億2904万 | -3.41% | - | 4.63 |
| 04/30 | 3,345 | 3,460 | 3,275 | 3,435 | +3.31% | 77,500 | 273億7047万 | -4.61% | - | 4.57 |
| 04/26 | 3,520 | 3,525 | 3,270 | 3,325 | +0.45% | 155,800 | 264億9398万 | -7.61% | - | 4.43 |
| 04/25 | 3,410 | 3,410 | 3,310 | 3,310 | -4.34% | 86,300 | 263億7446万 | -8.08% | - | 4.41 |
| 04/24 | 3,495 | 3,495 | 3,385 | 3,460 | +1.02% | 69,900 | 275億6968万 | -4.13% | - | 4.61 |
| 04/23 | 3,430 | 3,540 | 3,420 | 3,425 | +0.15% | 68,600 | 272億9079万 | -5.05% | - | 4.56 |
| 04/22 | 3,320 | 3,440 | 3,260 | 3,420 | +5.23% | 102,200 | 270億1155万 | -5.08% | - | 4.55 |
| 04/19 | 3,400 | 3,420 | 3,140 | 3,250 | -6.07% | 279,400 | 256億6887万 | -9.72% | - | 4.33 |
| 04/18 | 3,500 | 3,500 | 3,370 | 3,460 | -4.29% | 264,000 | 273億2748万 | -4.31% | - | 4.61 |
| 04/17 | 3,750 | 3,755 | 3,610 | 3,615 | -3.47% | 164,500 | 285億5168万 | -0.08% | - | 4.81 |
| 04/16 | 3,800 | 3,920 | 3,720 | 3,745 | -1.83% | 154,800 | 295億7844万 | +3.62% | - | 4.98 |
| 04/15 | 3,700 | 3,880 | 3,690 | 3,815 | +2.28% | 148,200 | 301億3131万 | +5.94% | - | 5.08 |
| 04/12 | 3,740 | 3,830 | 3,665 | 3,730 | +1.36% | 119,900 | 294億5997万 | +3.61% | - | 4.96 |
| 04/11 | 3,635 | 3,705 | 3,575 | 3,680 | +0.82% | 115,600 | 290億6506万 | +2.31% | - | 4.9 |
| 04/10 | 3,990 | 4,065 | 3,630 | 3,650 | -8.52% | 343,500 | 288億2812万 | +1.3% | - | 4.86 |
| 04/09 | 4,020 | 4,075 | 3,900 | 3,990 | -0.75% | 228,000 | 315億1348万 | +10.62% | - | 5.31 |
| 04/08 | 3,815 | 4,035 | 3,790 | 4,020 | +7.2% | 337,700 | 317億5042万 | +12.26% | - | 5.35 |
| 04/05 | 3,630 | 3,770 | 3,630 | 3,750 | +1.49% | 135,500 | 296億1793万 | +5.66% | - | 4.99 |
| 04/04 | 3,720 | 3,730 | 3,580 | 3,695 | -0.27% | 136,900 | 291億8353万 | +4.76% | - | 4.92 |
| 04/03 | 3,600 | 3,790 | 3,575 | 3,705 | +2.49% | 207,300 | 292億6251万 | +5.53% | - | 4.93 |
| 04/02 | 3,785 | 3,785 | 3,580 | 3,615 | -3.6% | 116,000 | 285億5168万 | +3.32% | - | 4.81 |
| 04/01 | 3,680 | 3,790 | 3,630 | 3,750 | +1.49% | 125,900 | 296億1793万 | +7.42% | - | 4.99 |
| 03/29 | 3,700 | 3,875 | 3,620 | 3,695 | +0.68% | 231,100 | 291億8353万 | +6.45% | - | 4.87 |
| 03/28 | 3,365 | 3,700 | 3,365 | 3,670 | +8.42% | 231,000 | 289億8608万 | +6.25% | - | 4.84 |
| 03/27 | 3,420 | 3,495 | 3,380 | 3,385 | -1.46% | 78,600 | 267億3512万 | -1.6% | - | 4.47 |
| 03/26 | 3,310 | 3,435 | 3,275 | 3,435 | +1.78% | 97,600 | 271億3002万 | -0.29% | - | 4.53 |
| 03/25 | 3,350 | 3,430 | 3,295 | 3,375 | -0.15% | 99,800 | 266億5614万 | -2.34% | - | 4.45 |
| 03/22 | 3,520 | 3,520 | 3,355 | 3,380 | -3.57% | 132,900 | 266億9563万 | -2.03% | - | 4.46 |
| 03/21 | 3,420 | 3,585 | 3,365 | 3,505 | +2.49% | 170,900 | 276億8289万 | +1.98% | - | 4.62 |
| 03/19 | 3,320 | 3,460 | 3,270 | 3,420 | +3.01% | 131,300 | 270億1155万 | +0.62% | - | 4.51 |
| 03/18 | 3,290 | 3,370 | 3,160 | 3,320 | -0.45% | 193,800 | 262億2174万 | -1.19% | - | 4.38 |
| 03/15 | 3,580 | 3,580 | 3,305 | 3,335 | -9.13% | 386,200 | 263億4021万 | +0.42% | - | 4.4 |
| 03/14 | 3,595 | 3,860 | 3,475 | 3,670 | +5.01% | 561,100 | 289億8608万 | +11.89% | - | 4.84 |
| 03/13 | 3,625 | 3,625 | 3,400 | 3,495 | -0.85% | 154,400 | 276億391万 | +8.41% | - | 4.61 |
| 03/12 | 3,375 | 3,600 | 3,300 | 3,525 | +2.92% | 166,300 | 278億4085万 | +10.99% | - | 4.65 |
| 03/11 | 3,630 | 3,680 | 3,400 | 3,425 | -9.15% | 321,100 | 270億5104万 | +9.53% | - | 4.52 |
| 03/08 | 3,675 | 3,930 | 3,670 | 3,770 | +2.59% | 344,600 | 297億7589万 | +22.2% | - | 4.97 |
| 03/07 | 3,900 | 3,930 | 3,650 | 3,675 | -3.92% | 311,600 | 290億2557万 | +21.21% | - | 4.85 |
| 03/06 | 3,615 | 3,915 | 3,525 | 3,825 | +2.27% | 369,300 | 302億1029万 | +28.18% | - | 5.05 |
| 03/05 | 3,400 | 3,800 | 3,355 | 3,740 | +11.64% | 378,200 | 295億3895万 | +27.99% | - | 4.93 |
| 03/04 | 3,280 | 3,375 | 3,205 | 3,350 | +4.04% | 129,700 | 264億5868万 | +16.64% | - | 4.42 |
| 03/01 | 3,180 | 3,265 | 3,060 | 3,220 | +0.63% | 157,200 | 254億3193万 | +13.38% | - | 4.25 |
| 02/29 | 3,285 | 3,325 | 3,185 | 3,200 | -2.59% | 139,000 | 252億7397万 | +14.04% | - | 4.22 |
| 02/28 | 3,395 | 3,465 | 3,230 | 3,285 | -3.38% | 207,000 | 259億4531万 | +18.72% | - | 4.33 |
| 02/27 | 3,475 | 3,495 | 3,360 | 3,400 | -0.58% | 132,000 | 268億5359万 | +24.77% | - | 4.49 |
| 02/26 | 3,300 | 3,500 | 3,205 | 3,420 | +5.39% | 201,500 | 270億1155万 | +27.75% | - | 4.51 |
| 02/22 | 3,345 | 3,380 | 3,130 | 3,245 | -0.92% | 235,200 | 256億2938万 | +23.62% | - | 4.28 |
| 02/21 | 3,245 | 3,360 | 3,220 | 3,275 | -1.21% | 171,600 | 258億6632万 | +27.14% | - | 4.32 |
| 02/20 | 3,260 | 3,460 | 3,100 | 3,315 | -5.56% | 616,400 | 261億8225万 | +31.13% | - | 4.37 |
| 02/19 | 3,705 | 3,780 | 3,490 | 3,510 | -5.65% | 451,900 | 277億2238万 | +41.7% | - | 4.63 |
| 02/16 | 3,105 | 3,795 | 3,035 | 3,720 | +15.35% | 718,600 | 293億8099万 | +53.66% | - | 4.91 |
| 02/15 | 3,200 | 3,285 | 2,985 | 3,225 | +5.56% | 688,800 | 254億7142万 | +36.88% | - | 4.25 |
| 02/14 | 2,550 | 3,055 | 2,543 | 3,055 | +19.57% | 1,240,600 | 241億2874万 | +32.08% | - | 4.03 |
| 02/13 | 2,515 | 2,581 | 2,472 | 2,555 | +4.71% | 332,000 | 201億7968万 | +12.16% | - | 3.37 |
| 02/09 | 2,388 | 2,479 | 2,364 | 2,440 | +3.65% | 193,400 | 192億7140万 | +8.11% | - | 3.22 |
| 02/08 | 2,340 | 2,400 | 2,296 | 2,354 | +1.73% | 132,500 | 185億9216万 | +4.81% | - | 3.11 |
| 02/07 | 2,268 | 2,324 | 2,257 | 2,314 | +2.34% | 103,500 | 182億7624万 | +3.07% | - | 3.05 |
| 02/06 | 2,300 | 2,330 | 2,251 | 2,261 | -1.09% | 105,100 | 178億5764万 | +0.8% | - | 2.98 |
| 02/05 | 2,288 | 2,339 | 2,257 | 2,286 | -0.65% | 144,600 | 180億5509万 | +2.28% | - | 3.02 |
| 02/02 | 2,395 | 2,442 | 2,291 | 2,301 | -3.44% | 222,000 | 181億7356万 | +3.42% | - | 3.04 |
| 02/01 | 2,381 | 2,441 | 2,336 | 2,383 | -2.5% | 171,700 | 188億2121万 | +7.63% | - | 3.14 |
| 01/31 | 2,441 | 2,530 | 2,425 | 2,444 | -1.45% | 144,200 | 193億299万 | +11.09% | - | 3.22 |
| 01/30 | 2,354 | 2,480 | 2,350 | 2,480 | +8.96% | 276,800 | 195億8732万 | +13.66% | - | 3.27 |
| 01/29 | 2,500 | 2,506 | 2,227 | 2,276 | -8.52% | 413,400 | 179億7611万 | +5.27% | - | 3 |
| 01/26 | 2,500 | 2,538 | 2,460 | 2,488 | -2.12% | 279,700 | 196億5051万 | +15.72% | - | 3.28 |
| 01/25 | 2,385 | 2,551 | 2,358 | 2,542 | +7.17% | 498,900 | 200億7701万 | +19.45% | - | 3.35 |
| 01/24 | 2,230 | 2,390 | 2,192 | 2,372 | +6.22% | 324,500 | 187億3433万 | +12.84% | - | 3.13 |
| 01/23 | 2,262 | 2,327 | 2,230 | 2,233 | -0.13% | 216,900 | 176億3649万 | +7.1% | - | 2.95 |
| 01/22 | 2,228 | 2,270 | 2,194 | 2,236 | +2.01% | 152,000 | 176億6018万 | +8.07% | - | 2.95 |
| 01/19 | 2,137 | 2,217 | 2,093 | 2,192 | +3.74% | 161,000 | 173億1267万 | +6.87% | - | 2.89 |
| 01/18 | 2,000 | 2,135 | 1,998 | 2,113 | +4.66% | 129,400 | 166億8871万 | +3.83% | - | 2.79 |
| 01/17 | 2,063 | 2,081 | 2,010 | 2,019 | -2.7% | 129,800 | 159億4629万 | -0.2% | - | 2.66 |
| 01/16 | 2,070 | 2,140 | 2,070 | 2,075 | +0.73% | 88,600 | 163億8859万 | +3.03% | - | 2.74 |
| 01/15 | 2,060 | 2,082 | 2,014 | 2,060 | -1.9% | 105,300 | 162億7011万 | +2.85% | - | 2.72 |
| 01/12 | 2,080 | 2,106 | 2,041 | 2,100 | +0.57% | 97,500 | 165億8604万 | +5.42% | - | 2.77 |
| 01/11 | 2,160 | 2,162 | 2,075 | 2,088 | -3.24% | 143,800 | 164億9126万 | +5.35% | - | 2.75 |
| 01/10 | 2,154 | 2,194 | 2,100 | 2,158 | -0.87% | 129,400 | 170億4413万 | +9.43% | - | 2.85 |
| 01/09 | 2,074 | 2,189 | 2,050 | 2,177 | +7.56% | 188,200 | 171億9419万 | +11.18% | - | 2.87 |
| 01/05 | 2,145 | 2,145 | 1,952 | 2,024 | -6.9% | 419,100 | 159億8578万 | +4.33% | - | 2.67 |
| 01/04 | 2,283 | 2,299 | 2,174 | 2,174 | -6.33% | 293,000 | 171億7050万 | +12.58% | - | 2.87 |
| 2023 | ||||||||||
| 12/29 | 2,259 | 2,338 | 2,220 | 2,321 | +2.43% | 295,800 | 183億3152万 | +21.2% | - | 3.03 |
| 12/28 | 2,089 | 2,268 | 2,078 | 2,266 | +9.57% | 361,900 | 178億9713万 | +19.58% | - | 2.96 |
| 12/27 | 2,061 | 2,082 | 2,037 | 2,068 | +1.82% | 81,300 | 163億3330万 | +10.06% | - | 2.7 |
| 12/26 | 2,080 | 2,118 | 2,031 | 2,031 | -0.54% | 139,500 | 160億4107万 | +8.2% | - | 2.65 |
| 12/25 | 2,012 | 2,090 | 2,006 | 2,042 | +1.49% | 129,700 | 161億2795万 | +8.56% | - | 2.67 |
| 12/22 | 1,995 | 2,030 | 1,976 | 2,012 | +0.6% | 95,000 | 158億9100万 | +6.79% | - | 2.63 |
| 12/21 | 1,971 | 2,011 | 1,940 | 2,000 | +1.16% | 92,600 | 157億7623万 | +6.27% | - | 2.61 |
| 12/20 | 1,995 | 2,031 | 1,977 | 1,977 | +0.05% | 116,100 | 155億9480万 | +5.27% | - | 2.58 |
| 12/19 | 1,940 | 1,990 | 1,885 | 1,976 | +1.65% | 79,100 | 155億8691万 | +5.56% | - | 2.58 |
| 12/18 | 1,925 | 1,990 | 1,912 | 1,944 | +2.64% | 111,200 | 153億3449万 | +4.52% | - | 2.54 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2024年 3月期 | 3,930 3/8 3/7 | 1,287 6/27 | 17,428,900 7/6 | +53.66% 2/16 | -24.5% 10/3 |
| 最新 | 2,937 2024/5/17 | 476,700 | -14.87% 3,450 | ||