株価チャート
株価
5/17
- 前日 (5/16)
- 945
- 始値
- 945
- 高値
- 955
- 安値
- 932
- 終値 -1.38%
- 932
- 出来高 -50.99%
- 59,700
乖離率
- 株価（5日）
移動平均値 - -4.7%
978 - 株価（25日）
移動平均値 - -13.14%
1,073 - 出来高（5日）
移動平均値 - -67.47%
183,540
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 | 945 | 955 | 932 | 932 | -1.38% | 59,700 | 60億4005万 | -13.14% | 21.05 | 4.54 |
| 05/16 | 1,006 | 1,011 | 945 | 945 | -5.97% | 121,800 | 61億2430万 | -12.58% | 21.34 | 4.6 |
| 05/15 | 926 | 1,054 | 926 | 1,005 | +0.5% | 357,400 | 65億1314万 | -7.8% | 22.69 | 4.89 |
| 05/14 | 1,013 | 1,025 | 990 | 1,000 | -0.89% | 277,200 | 64億8074万 | -8.84% | 22.58 | 4.87 |
| 05/13 | 1,010 | 1,022 | 991 | 1,009 | +0.7% | 101,600 | 65億3906万 | -8.77% | 22.78 | 4.91 |
| 05/10 | 1,007 | 1,018 | 989 | 1,002 | +1.01% | 61,200 | 64億9370万 | -10.22% | 22.63 | 4.88 |
| 05/09 | 1,034 | 1,035 | 986 | 992 | -4.43% | 214,000 | 64億2889万 | -11.98% | 22.4 | 4.83 |
| 05/08 | 1,050 | 1,064 | 1,020 | 1,038 | -2.26% | 99,000 | 67億2701万 | -9.03% | 23.44 | 5.05 |
| 05/07 | 1,100 | 1,100 | 1,043 | 1,062 | -1.76% | 152,100 | 68億8254万 | -8.13% | 23.98 | 5.17 |
| 05/02 | 1,101 | 1,111 | 1,070 | 1,081 | -2.35% | 49,000 | 70億568万 | -7.29% | 24.41 | 5.26 |
| 05/01 | 1,086 | 1,123 | 1,079 | 1,107 | +0.36% | 53,500 | 71億7418万 | -5.95% | 25 | 5.39 |
| 04/30 | 1,103 | 1,114 | 1,090 | 1,103 | +1.38% | 35,400 | 71億4825万 | -7.08% | 24.91 | 5.37 |
| 04/26 | 1,081 | 1,097 | 1,068 | 1,088 | +0.83% | 42,700 | 70億5104万 | -9.18% | 24.57 | 5.3 |
| 04/25 | 1,106 | 1,110 | 1,079 | 1,079 | -2.88% | 54,900 | 69億9272万 | -10.9% | 24.36 | 5.25 |
| 04/24 | 1,162 | 1,164 | 1,100 | 1,111 | -3.39% | 115,200 | 72億10万 | -9.31% | 25.09 | 5.41 |
| 04/23 | 1,157 | 1,177 | 1,132 | 1,150 | +0.44% | 62,500 | 74億5285万 | -7.03% | 25.97 | 5.6 |
| 04/22 | 1,127 | 1,159 | 1,123 | 1,145 | +2.78% | 50,900 | 74億2045万 | -8.25% | 25.86 | 5.58 |
| 04/19 | 1,170 | 1,191 | 1,077 | 1,114 | -1.85% | 139,800 | 72億1954万 | -11.59% | 25.16 | 5.42 |
| 04/18 | 1,116 | 1,170 | 1,116 | 1,135 | +0.71% | 83,000 | 73億5564万 | -10.91% | 25.63 | 5.53 |
| 04/17 | 1,121 | 1,150 | 1,095 | 1,127 | +0.54% | 104,900 | 73億379万 | -12.64% | 25.45 | 5.49 |
| 04/16 | 1,102 | 1,143 | 1,095 | 1,121 | -0.36% | 71,500 | 72億6491万 | -14.23% | 25.31 | 5.46 |
| 04/15 | 1,119 | 1,141 | 1,107 | 1,125 | -2.51% | 69,700 | 72億9083万 | -14.84% | 25.4 | 5.48 |
| 04/12 | 1,100 | 1,156 | 1,090 | 1,154 | +6.36% | 163,400 | 74億7877万 | -13.82% | 26.06 | 5.62 |
| 04/11 | 1,112 | 1,120 | 1,085 | 1,085 | -3.13% | 78,200 | 70億3160万 | -20.16% | 24.5 | 5.28 |
| 04/10 | 1,147 | 1,147 | 1,113 | 1,120 | -1.58% | 91,000 | 72億5843万 | -19.02% | 25.29 | 5.45 |
| 04/09 | 1,167 | 1,187 | 1,119 | 1,138 | -2.32% | 110,100 | 73億5573万 | -19.12% | 25.7 | 5.54 |
| 04/08 | 1,200 | 1,201 | 1,165 | 1,165 | -1.6% | 77,400 | 75億5006万 | -18.13% | 26.31 | 5.67 |
| 04/05 | 1,187 | 1,220 | 1,177 | 1,184 | -2.63% | 96,000 | 76億7319万 | -17.78% | 26.74 | 5.77 |
| 04/04 | 1,262 | 1,262 | 1,216 | 1,216 | -3.11% | 86,800 | 78億8058万 | -16.66% | 27.46 | 5.92 |
| 04/03 | 1,267 | 1,297 | 1,233 | 1,255 | -2.56% | 205,800 | 81億3333万 | -15.2% | 28.34 | 6.11 |
| 04/02 | 1,331 | 1,347 | 1,288 | 1,288 | -2.94% | 122,600 | 83億4719万 | -14.13% | 29.08 | 6.27 |
| 04/01 | 1,405 | 1,408 | 1,320 | 1,327 | -5.82% | 163,700 | 85億9994万 | -13.1% | 29.96 | 6.46 |
| 03/29 | 1,351 | 1,409 | 1,333 | 1,409 | +6.66% | 121,600 | 91億3136万 | -8.27% | 29.65 | 6.86 |
| 03/28 | 1,370 | 1,370 | 1,321 | 1,321 | -2.65% | 67,900 | 85億6106万 | -14.39% | 27.8 | 6.43 |
| 03/27 | 1,386 | 1,424 | 1,350 | 1,357 | +0.07% | 141,300 | 87億9436万 | -12.28% | 28.55 | 6.61 |
| 03/26 | 1,391 | 1,400 | 1,356 | 1,356 | -2.45% | 71,900 | 87億8788万 | -12.46% | 28.53 | 6.6 |
| 03/25 | 1,425 | 1,449 | 1,390 | 1,390 | -1.49% | 66,600 | 90億823万 | -10.38% | 29.25 | 6.77 |
| 03/22 | 1,430 | 1,441 | 1,387 | 1,411 | -0.91% | 81,900 | 91億4432万 | -9.26% | 29.69 | 6.87 |
| 03/21 | 1,458 | 1,477 | 1,423 | 1,424 | +0.92% | 89,400 | 92億436万 | -7.89% | 29.88 | 6.92 |
| 03/19 | 1,416 | 1,434 | 1,369 | 1,411 | -0.91% | 178,900 | 91億2033万 | -8.32% | 29.61 | 6.85 |
| 03/18 | 1,419 | 1,470 | 1,419 | 1,424 | -1.73% | 83,500 | 92億436万 | -6.93% | 29.88 | 6.92 |
| 03/15 | 1,443 | 1,463 | 1,426 | 1,449 | -1.43% | 71,000 | 93億6595万 | -4.73% | 30.41 | 7.04 |
| 03/14 | 1,523 | 1,533 | 1,454 | 1,470 | -3.48% | 120,000 | 95億169万 | -2.58% | 30.85 | 7.14 |
| 03/13 | 1,560 | 1,590 | 1,503 | 1,523 | -1.55% | 121,400 | 98億4427万 | +1.8% | 31.96 | 7.4 |
| 03/12 | 1,445 | 1,547 | 1,426 | 1,547 | +5.31% | 128,700 | 99億9940万 | +4.39% | 32.47 | 7.51 |
| 03/11 | 1,477 | 1,485 | 1,390 | 1,469 | -6.55% | 295,800 | 94億9522万 | +0.2% | 30.83 | 7.13 |
| 03/08 | 1,682 | 1,699 | 1,558 | 1,572 | -6.04% | 302,300 | 101億6099万 | +8.19% | 32.99 | 7.63 |
| 03/07 | 1,699 | 1,818 | 1,639 | 1,673 | -0.42% | 535,500 | 108億1383万 | +16.18% | 35.11 | 8.13 |
| 03/06 | 1,638 | 1,708 | 1,600 | 1,680 | -2.21% | 437,000 | 108億5907万 | +18.23% | 35.26 | 8.16 |
| 03/05 | 1,555 | 1,725 | 1,540 | 1,718 | +11.56% | 700,600 | 111億470万 | +22.63% | 36.05 | 8.34 |
| 03/04 | 1,540 | 1,577 | 1,510 | 1,540 | -2.35% | 421,200 | 99億5415万 | +11.35% | 32.32 | 7.48 |
| 03/01 | 1,677 | 1,728 | 1,565 | 1,577 | -5.11% | 819,300 | 101億9331万 | +14.86% | 33.1 | 7.66 |
| 02/29 | 1,710 | 1,713 | 1,625 | 1,662 | -4.21% | 467,700 | 107億4273万 | +22.12% | 34.88 | 8.07 |
| 02/28 | 1,774 | 1,800 | 1,617 | 1,735 | -2.2% | 1,046,600 | 112億1458万 | +29.19% | 36.41 | 8.43 |
| 02/27 | 1,962 | 1,969 | 1,744 | 1,774 | -9.07% | 1,210,700 | 114億6666万 | +33.99% | 37.23 | 8.62 |
| 02/26 | 1,550 | 1,951 | 1,550 | 1,951 | +25.79% | 198,400 | 126億1075万 | +49.73% | 40.94 | 9.48 |
| 02/22 | 1,626 | 1,651 | 1,531 | 1,551 | -2.7% | 443,200 | 100億2525万 | +21.46% | 32.55 | 7.53 |
| 02/21 | 1,405 | 1,615 | 1,382 | 1,594 | +12.25% | 733,600 | 102億8923万 | +26.11% | 33.41 | 7.73 |
| 02/20 | 1,439 | 1,446 | 1,390 | 1,420 | +0.64% | 102,200 | 91億6606万 | +13.96% | 29.76 | 6.89 |
| 02/19 | 1,400 | 1,458 | 1,400 | 1,411 | +1.73% | 187,100 | 91億797万 | +14.25% | 29.57 | 6.84 |
| 02/16 | 1,389 | 1,460 | 1,338 | 1,387 | -7.22% | 591,900 | 89億5305万 | +13.32% | 29.07 | 6.73 |
| 02/15 | 1,290 | 1,495 | 1,290 | 1,495 | +25.1% | 845,700 | 96億5019万 | +22.94% | 31.33 | 7.25 |
| 02/14 | 1,200 | 1,210 | 1,155 | 1,195 | -3.86% | 231,000 | 77億1369万 | -0.83% | 25.04 | 5.8 |
| 02/13 | 1,236 | 1,253 | 1,186 | 1,243 | +3.84% | 288,200 | 80億2353万 | +3.15% | 26.05 | 6.03 |
| 02/09 | 1,210 | 1,253 | 1,193 | 1,197 | +1.27% | 316,100 | 77億2660万 | -0.42% | 25.09 | 5.81 |
| 02/08 | 1,165 | 1,196 | 1,153 | 1,182 | +2.52% | 177,300 | 76億2978万 | -1.75% | 24.77 | 5.73 |
| 02/07 | 1,145 | 1,163 | 1,121 | 1,153 | -0.09% | 132,300 | 74億4258万 | -4.24% | 24.16 | 5.59 |
| 02/06 | 1,156 | 1,163 | 1,138 | 1,154 | -0.69% | 95,300 | 74億4904万 | -4.23% | 24.19 | 5.6 |
| 02/05 | 1,166 | 1,168 | 1,126 | 1,162 | +0.69% | 108,600 | 75億68万 | -3.49% | 24.35 | 5.64 |
| 02/02 | 1,140 | 1,168 | 1,131 | 1,154 | +0.44% | 155,500 | 74億4904万 | -3.99% | 24.19 | 5.6 |
| 02/01 | 1,216 | 1,225 | 1,145 | 1,149 | -7.04% | 372,000 | 74億1676万 | -4.41% | 24.08 | 5.57 |
| 01/31 | 1,205 | 1,245 | 1,180 | 1,236 | +3.26% | 529,200 | 79億7835万 | +2.91% | 25.9 | 5.99 |
| 01/30 | 1,193 | 1,205 | 1,144 | 1,197 | -0.25% | 264,100 | 77億2660万 | +0.17% | 25.09 | 5.81 |
| 01/29 | 1,260 | 1,265 | 1,192 | 1,200 | -5.21% | 164,300 | 77億4597万 | +0.93% | 25.15 | 5.82 |
| 01/26 | 1,286 | 1,314 | 1,260 | 1,266 | -1.78% | 151,300 | 81億7200万 | +6.93% | 26.53 | 6.14 |
| 01/25 | 1,283 | 1,294 | 1,255 | 1,289 | +1.82% | 157,700 | 83億2046万 | +9.7% | 27.01 | 6.25 |
| 01/24 | 1,221 | 1,270 | 1,195 | 1,266 | +3.6% | 203,300 | 81億7200万 | +8.48% | 26.53 | 6.14 |
| 01/23 | 1,269 | 1,323 | 1,206 | 1,222 | -2.16% | 313,700 | 78億8798万 | +5.53% | 25.61 | 5.93 |
| 01/22 | 1,284 | 1,303 | 1,233 | 1,249 | -0.72% | 204,300 | 80億5719万 | +8.51% | 26.16 | 6.05 |
| 01/19 | 1,290 | 1,299 | 1,224 | 1,258 | -2.02% | 343,800 | 81億1525万 | +10.35% | 26.35 | 6.1 |
| 01/18 | 1,300 | 1,354 | 1,262 | 1,284 | +3.13% | 827,000 | 82億8297万 | +13.63% | 26.89 | 6.22 |
| 01/17 | 1,192 | 1,286 | 1,171 | 1,245 | +9.98% | 807,700 | 80億3139万 | +11.46% | 26.08 | 6.03 |
| 01/16 | 1,140 | 1,168 | 1,126 | 1,132 | -0.61% | 105,700 | 73億243万 | +2.26% | 23.71 | 5.49 |
| 01/15 | 1,139 | 1,151 | 1,121 | 1,139 | -0.26% | 83,000 | 73億4759万 | +3.26% | 23.86 | 5.52 |
| 01/12 | 1,200 | 1,215 | 1,134 | 1,142 | -4.67% | 196,200 | 73億6694万 | +3.82% | 23.92 | 5.54 |
| 01/11 | 1,218 | 1,218 | 1,182 | 1,198 | -0.58% | 94,700 | 77億2819万 | +8.91% | 25.09 | 5.81 |
| 01/10 | 1,209 | 1,227 | 1,185 | 1,205 | -0.5% | 140,600 | 77億7335万 | +9.35% | 25.24 | 5.84 |
| 01/09 | 1,180 | 1,244 | 1,176 | 1,211 | +3.77% | 197,900 | 78億1205万 | +9.69% | 25.36 | 5.87 |
| 01/05 | 1,211 | 1,218 | 1,161 | 1,167 | -3.23% | 159,700 | 75億2821万 | +5.71% | 24.44 | 5.66 |
| 01/04 | 1,189 | 1,232 | 1,160 | 1,206 | -0.99% | 168,300 | 77億7980万 | +9.24% | 25.26 | 5.85 |
| 2023 | ||||||||||
| 12/29 | 1,214 | 1,255 | 1,191 | 1,218 | +2.53% | 245,800 | 78億5721万 | +10.63% | 25.51 | 5.74 |
| 12/28 | 1,138 | 1,194 | 1,117 | 1,188 | +5.6% | 205,600 | 76億6368万 | +8.3% | 24.88 | 5.6 |
| 12/27 | 1,110 | 1,130 | 1,076 | 1,125 | +2.09% | 101,900 | 72億5728万 | +2.74% | 23.56 | 5.3 |
| 12/26 | 1,135 | 1,154 | 1,070 | 1,102 | -4.17% | 167,500 | 71億890万 | +0.55% | 23.08 | 5.2 |
| 12/25 | 1,118 | 1,156 | 1,105 | 1,150 | +2.22% | 122,400 | 74億1855万 | +4.93% | 24.09 | 5.42 |
| 12/22 | 1,089 | 1,133 | 1,085 | 1,125 | +3.21% | 107,700 | 72億5728万 | +3.02% | 23.56 | 5.3 |
| 12/21 | 1,048 | 1,092 | 1,041 | 1,090 | +3.12% | 91,200 | 70億3149万 | -0.18% | 22.83 | 5.14 |
| 12/20 | 1,065 | 1,092 | 1,046 | 1,057 | -0.56% | 180,200 | 68億1861万 | -2.85% | 22.14 | 4.98 |
| 12/19 | 1,038 | 1,079 | 1,022 | 1,063 | +1.43% | 143,600 | 68億5732万 | -1.57% | 22.26 | 5.01 |
| 12/18 | 1,069 | 1,070 | 985 | 1,048 | -4.03% | 305,000 | 67億6055万 | -2.51% | 21.95 | 4.94 |
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 | 1,043 6/28 | 543 10/3 | 4,733,600 6/28 | 67億2776万 | 35億256万 | +28.37% 10/6 | -13% 8/15 |
| 2024年 3月期 | 1,969 2/27 | 675 7/28 7/27 | 1,210,700 2/27 | 127億2709万 | 43億5436万 | +49.7% 2/26 | -20.53% 5/18 |
| 最新 | 932 2024/5/17 | 59,700 | 60億4005万 | -13.14% 1,073 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 86%（1.86倍）
- 2024/05/17 vs 2023/12/29
- -23%（0.77倍）
- 過去安値
543円（2022/10/03） - 72%（1.72倍）
932円（5/17）