株価チャート
株価
5/17
- 前日 (5/16)
- 1,546
- 始値
- 1,523
- 高値
- 1,698
- 安値
- 1,523
- 終値 +2.33%
- 1,582
- 出来高 -26.05%
- 26,400
乖離率
- 株価（5日）
移動平均値 - -1.92%
1,613 - 株価（25日）
移動平均値 - -2.1%
1,616 - 出来高（5日）
移動平均値 - +3.45%
25,520
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 | 1,523 | 1,698 | 1,523 | 1,582 | +2.33% | 26,400 | 98億4548万 | -2.1% | 60.4 | 17.47 |
| 05/16 | 1,601 | 1,634 | 1,527 | 1,546 | -5.15% | 35,700 | 96億2143万 | -4.51% | 59.03 | 17.07 |
| 05/15 | 1,732 | 1,732 | 1,630 | 1,630 | -2.4% | 34,700 | 101億4420万 | +0.43% | 62.23 | 18 |
| 05/14 | 1,634 | 1,704 | 1,625 | 1,670 | +2.02% | 21,800 | 103億9314万 | +2.83% | 63.76 | 18.44 |
| 05/13 | 1,600 | 1,637 | 1,588 | 1,637 | +0.92% | 9,000 | 101億8777万 | +0.74% | 62.5 | 18.08 |
| 05/10 | 1,678 | 1,678 | 1,592 | 1,622 | -1.1% | 16,200 | 100億9441万 | -0.37% | 61.93 | 17.91 |
| 05/09 | 1,688 | 1,688 | 1,634 | 1,640 | -0.49% | 2,800 | 102億644万 | +0.37% | 62.62 | 18.11 |
| 05/08 | 1,671 | 1,711 | 1,601 | 1,648 | -1.96% | 15,300 | 102億5622万 | +0.18% | 62.92 | 18.2 |
| 05/07 | 1,697 | 1,697 | 1,661 | 1,681 | +0.72% | 6,300 | 104億6160万 | +1.63% | 64.18 | 18.56 |
| 05/02 | 1,627 | 1,677 | 1,612 | 1,669 | +2.39% | 11,400 | 103億8692万 | +0.6% | 63.72 | 18.43 |
| 05/01 | 1,694 | 1,694 | 1,626 | 1,630 | -3.78% | 9,400 | 101億4420万 | -2.1% | 62.23 | 18 |
| 04/30 | 1,642 | 1,698 | 1,642 | 1,694 | +3.86% | 13,300 | 105億4250万 | +1.32% | 64.68 | 18.71 |
| 04/26 | 1,604 | 1,636 | 1,588 | 1,631 | +1.68% | 7,500 | 101億5043万 | -2.63% | 62.27 | 18.01 |
| 04/25 | 1,591 | 1,642 | 1,577 | 1,604 | +0.25% | 8,600 | 99億8239万 | -4.75% | 61.24 | 17.71 |
| 04/24 | 1,581 | 1,637 | 1,577 | 1,600 | +1.85% | 9,900 | 99億5750万 | -5.55% | 61.09 | 17.67 |
| 04/23 | 1,618 | 1,618 | 1,560 | 1,571 | -1.63% | 6,900 | 97億7702万 | -7.81% | 59.98 | 17.35 |
| 04/22 | 1,545 | 1,622 | 1,545 | 1,597 | +3.03% | 13,000 | 99億3011万 | -6.5% | 60.97 | 17.64 |
| 04/19 | 1,626 | 1,626 | 1,535 | 1,550 | -4.67% | 17,200 | 96億3786万 | -9.46% | 59.18 | 17.12 |
| 04/18 | 1,600 | 1,656 | 1,585 | 1,626 | +1.63% | 16,200 | 101億1043万 | -5.52% | 62.08 | 17.96 |
| 04/17 | 1,605 | 1,650 | 1,546 | 1,600 | -2.62% | 37,100 | 99億4876万 | -7.46% | 61.09 | 17.67 |
| 04/16 | 1,628 | 1,799 | 1,610 | 1,643 | +5.93% | 172,800 | 102億1614万 | -5.3% | 62.73 | 18.14 |
| 04/15 | 1,503 | 1,565 | 1,503 | 1,551 | +0.26% | 19,700 | 96億4408万 | -10.86% | 59.22 | 17.13 |
| 04/12 | 1,592 | 1,630 | 1,547 | 1,547 | -2.7% | 20,200 | 96億1921万 | -11.65% | 59.06 | 17.08 |
| 04/11 | 1,616 | 1,618 | 1,580 | 1,590 | -2.93% | 28,300 | 98億8658万 | -9.76% | 60.71 | 17.56 |
| 04/10 | 1,681 | 1,681 | 1,634 | 1,638 | -1.15% | 6,000 | 101億8505万 | -7.72% | 62.54 | 18.09 |
| 04/09 | 1,677 | 1,689 | 1,635 | 1,657 | -0.18% | 12,500 | 102億9852万 | -7.33% | 63.26 | 18.3 |
| 04/08 | 1,641 | 1,678 | 1,632 | 1,660 | +0.91% | 7,000 | 103億2184万 | -7.88% | 63.38 | 18.33 |
| 04/05 | 1,657 | 1,673 | 1,634 | 1,645 | -2.66% | 23,900 | 102億2857万 | -9.47% | 62.81 | 18.17 |
| 04/04 | 1,766 | 1,766 | 1,668 | 1,690 | -2.14% | 27,200 | 105億838万 | -7.75% | 64.52 | 18.66 |
| 04/03 | 1,736 | 1,751 | 1,709 | 1,727 | -1.54% | 15,900 | 107億3845万 | -6.5% | 65.94 | 19.07 |
| 04/02 | 1,901 | 1,901 | 1,752 | 1,754 | -8.17% | 39,600 | 109億633万 | -5.65% | 66.97 | 19.37 |
| 04/01 | 1,910 | 1,935 | 1,855 | 1,910 | +1.6% | 24,600 | 118億7634万 | +2.03% | 72.92 | 21.09 |
| 03/29 | 1,803 | 2,000 | 1,803 | 1,880 | +4.21% | 70,100 | 116億8980万 | +0.05% | 71.78 | 20.74 |
| 03/28 | 1,840 | 1,858 | 1,790 | 1,804 | -1.42% | 11,100 | 112億1723万 | -4.5% | 68.88 | 19.9 |
| 03/27 | 1,800 | 1,850 | 1,796 | 1,830 | +1.89% | 13,900 | 113億7890万 | -4.04% | 69.87 | 20.19 |
| 03/26 | 1,820 | 1,821 | 1,760 | 1,796 | +0.9% | 13,200 | 111億6749万 | -6.46% | 68.57 | 19.82 |
| 03/25 | 1,833 | 1,855 | 1,780 | 1,780 | -3.31% | 21,800 | 110億6800万 | -7.63% | 67.96 | 19.64 |
| 03/22 | 1,872 | 1,872 | 1,827 | 1,841 | -0.81% | 14,100 | 114億4730万 | -4.71% | 70.29 | 20.31 |
| 03/21 | 1,910 | 1,910 | 1,834 | 1,856 | +0.43% | 32,500 | 115億3533万 | -4.58% | 70.86 | 20.47 |
| 03/19 | 1,715 | 1,861 | 1,713 | 1,848 | +9.28% | 50,200 | 114億8561万 | -5.57% | 70.56 | 20.38 |
| 03/18 | 1,680 | 1,734 | 1,680 | 1,691 | 0% | 24,000 | 105億983万 | -13.99% | 64.56 | 18.65 |
| 03/15 | 1,743 | 1,754 | 1,684 | 1,691 | -4.68% | 39,800 | 105億983万 | -14.51% | 64.56 | 18.65 |
| 03/14 | 1,793 | 1,801 | 1,715 | 1,774 | -2.1% | 36,700 | 110億2569万 | -10.9% | 67.73 | 19.57 |
| 03/13 | 1,805 | 1,858 | 1,788 | 1,812 | +2.66% | 47,800 | 112億6186万 | -9.08% | 69.18 | 19.98 |
| 03/12 | 1,742 | 1,799 | 1,688 | 1,765 | +0.57% | 41,400 | 109億6975万 | -11.53% | 67.39 | 19.47 |
| 03/11 | 1,794 | 1,800 | 1,750 | 1,755 | -3.84% | 32,400 | 109億760万 | -12.12% | 67.01 | 19.36 |
| 03/08 | 1,821 | 1,887 | 1,792 | 1,825 | -0.98% | 51,100 | 113億4266万 | -8.61% | 69.68 | 20.13 |
| 03/07 | 1,899 | 1,950 | 1,814 | 1,843 | -3.25% | 68,700 | 114億5453万 | -7.62% | 70.37 | 20.33 |
| 03/06 | 1,939 | 1,986 | 1,905 | 1,905 | -3.2% | 31,700 | 118億3987万 | -4.42% | 72.73 | 21.01 |
| 03/05 | 2,000 | 2,000 | 1,915 | 1,968 | -2.09% | 39,000 | 122億3143万 | -1.06% | 75.14 | 21.7 |
| 03/04 | 2,028 | 2,120 | 2,001 | 2,010 | -0.89% | 31,800 | 124億9247万 | +1.36% | 76.74 | 22.17 |
| 03/01 | 2,026 | 2,050 | 1,984 | 2,028 | +0.15% | 26,600 | 126億434万 | +2.74% | 77.43 | 22.37 |
| 02/29 | 2,065 | 2,071 | 1,977 | 2,025 | -1.94% | 24,700 | 125億8569万 | +3.05% | 77.31 | 22.33 |
| 02/28 | 2,005 | 2,088 | 2,005 | 2,065 | +2.03% | 24,500 | 128億3430万 | +5.63% | 78.84 | 22.77 |
| 02/27 | 2,068 | 2,069 | 2,002 | 2,024 | -2.03% | 35,800 | 125億7948万 | +4.22% | 77.28 | 22.32 |
| 02/26 | 2,058 | 2,156 | 2,020 | 2,066 | -0.96% | 49,400 | 128億4052万 | +7.05% | 78.88 | 22.79 |
| 02/22 | 2,160 | 2,246 | 2,080 | 2,086 | -2.89% | 46,800 | 129億6482万 | +8.93% | 79.64 | 23.01 |
| 02/21 | 2,279 | 2,325 | 2,127 | 2,148 | -4.7% | 66,900 | 133億4558万 | +12.99% | 82.01 | 23.68 |
| 02/20 | 2,218 | 2,294 | 2,143 | 2,254 | +5.43% | 91,000 | 140億416万 | +19.39% | 86.06 | 24.85 |
| 02/19 | 2,044 | 2,162 | 2,020 | 2,138 | +8.03% | 85,800 | 132億8345万 | +14.39% | 81.63 | 23.57 |
| 02/16 | 1,905 | 2,065 | 1,905 | 1,979 | +4.16% | 67,700 | 122億9558万 | +6.97% | 75.56 | 21.82 |
| 02/15 | 2,175 | 2,176 | 1,830 | 1,900 | -12.64% | 159,900 | 118億475万 | +3.49% | 72.54 | 20.95 |
| 02/14 | 2,144 | 2,234 | 2,090 | 2,175 | +1.45% | 92,600 | 135億1334万 | +19.05% | 83.04 | 23.98 |
| 02/13 | 2,123 | 2,144 | 2,000 | 2,144 | +3.42% | 64,700 | 133億2073万 | +18.58% | 81.86 | 23.64 |
| 02/09 | 2,000 | 2,108 | 2,000 | 2,073 | +3.65% | 59,400 | 128億7961万 | +15.81% | 79.15 | 22.85 |
| 02/08 | 2,030 | 2,083 | 1,935 | 2,000 | -1.09% | 67,500 | 124億2606万 | +12.49% | 76.36 | 22.05 |
| 02/07 | 1,825 | 2,022 | 1,817 | 2,022 | +10.79% | 101,400 | 125億6274万 | +14.3% | 77.2 | 22.29 |
| 02/06 | 1,843 | 1,843 | 1,804 | 1,825 | -0.87% | 16,600 | 113億3877万 | +3.81% | 69.68 | 20.12 |
| 02/05 | 1,839 | 1,859 | 1,790 | 1,841 | +1.27% | 23,200 | 114億3818万 | +5.14% | 70.29 | 20.3 |
| 02/02 | 1,786 | 1,850 | 1,786 | 1,818 | +3.83% | 29,900 | 112億9528万 | +4.48% | 69.41 | 20.04 |
| 02/01 | 1,758 | 1,775 | 1,739 | 1,751 | -1.9% | 8,200 | 108億7901万 | +1.16% | 66.85 | 19.3 |
| 01/31 | 1,799 | 1,799 | 1,744 | 1,785 | -0.78% | 13,400 | 110億9025万 | +3.48% | 68.15 | 19.68 |
| 01/30 | 1,829 | 1,829 | 1,763 | 1,799 | -0.28% | 14,600 | 111億7724万 | +4.65% | 68.69 | 19.83 |
| 01/29 | 1,808 | 1,820 | 1,780 | 1,804 | -0.22% | 15,200 | 112億830万 | +5.19% | 68.88 | 19.89 |
| 01/26 | 1,790 | 1,873 | 1,770 | 1,808 | +1.01% | 31,500 | 112億3315万 | +5.79% | 69.03 | 19.93 |
| 01/25 | 1,793 | 1,793 | 1,730 | 1,790 | -0.22% | 20,800 | 111億2132万 | +5.36% | 68.34 | 19.73 |
| 01/24 | 1,797 | 1,819 | 1,761 | 1,794 | +0.62% | 15,300 | 111億4617万 | +6.03% | 68.5 | 19.78 |
| 01/23 | 1,774 | 1,829 | 1,760 | 1,783 | +1.89% | 23,400 | 110億7783万 | +5.82% | 68.08 | 19.66 |
| 01/22 | 1,713 | 1,766 | 1,712 | 1,750 | +2.34% | 21,400 | 108億6429万 | +4.42% | 66.82 | 19.28 |
| 01/19 | 1,693 | 1,748 | 1,693 | 1,710 | +1% | 9,300 | 106億1597万 | +2.4% | 65.29 | 18.84 |
| 01/18 | 1,712 | 1,776 | 1,691 | 1,693 | -2.14% | 21,400 | 105億1043万 | +1.56% | 64.64 | 18.65 |
| 01/17 | 1,865 | 1,869 | 1,730 | 1,730 | -6.08% | 50,600 | 107億4013万 | +3.78% | 66.05 | 19.06 |
| 01/16 | 1,770 | 1,876 | 1,770 | 1,842 | +3.6% | 63,500 | 114億3544万 | +10.37% | 70.33 | 20.29 |
| 01/15 | 1,700 | 1,780 | 1,686 | 1,778 | +8.09% | 53,000 | 110億3812万 | +6.53% | 67.88 | 19.59 |
| 01/12 | 1,623 | 1,650 | 1,595 | 1,645 | +0.86% | 26,500 | 102億1243万 | -1.61% | 62.81 | 18.12 |
| 01/11 | 1,670 | 1,680 | 1,623 | 1,631 | -3.2% | 43,800 | 101億2552万 | -3.15% | 62.27 | 17.97 |
| 01/10 | 1,688 | 1,732 | 1,685 | 1,685 | -1.29% | 26,100 | 104億6076万 | -0.53% | 64.33 | 18.56 |
| 01/09 | 1,716 | 1,743 | 1,673 | 1,707 | +1.13% | 32,400 | 105億9734万 | -0.23% | 65.17 | 18.8 |
| 01/05 | 1,735 | 1,740 | 1,683 | 1,688 | -4.69% | 31,200 | 104億7939万 | -2.2% | 64.45 | 18.6 |
| 01/04 | 1,734 | 1,795 | 1,728 | 1,771 | +0.06% | 20,500 | 109億9466万 | +1.66% | 67.62 | 19.51 |
| 2023 | ||||||||||
| 12/29 | 1,732 | 1,775 | 1,702 | 1,770 | +0.57% | 37,600 | 109億8846万 | +0.91% | 67.58 | 23.11 |
| 12/28 | 1,643 | 1,762 | 1,623 | 1,760 | +7.12% | 49,100 | 109億2637万 | -0.28% | 67.2 | 22.98 |
| 12/27 | 1,558 | 1,676 | 1,558 | 1,643 | +5.46% | 63,700 | 102億2万 | -7.64% | 62.73 | 21.45 |
| 12/26 | 1,596 | 1,625 | 1,558 | 1,558 | -2.38% | 31,400 | 96億7232万 | -13.4% | 59.48 | 20.34 |
| 12/25 | 1,610 | 1,628 | 1,550 | 1,596 | -0.44% | 55,400 | 99億823万 | -12.45% | 60.94 | 20.84 |
| 12/22 | 1,641 | 1,650 | 1,582 | 1,603 | -2.2% | 30,600 | 99億5169万 | -12.88% | 61.2 | 20.93 |
| 12/21 | 1,650 | 1,663 | 1,628 | 1,639 | -3.02% | 15,700 | 101億7519万 | -11.83% | 62.58 | 21.4 |
| 12/20 | 1,689 | 1,750 | 1,665 | 1,690 | +1.32% | 68,700 | 104億9180万 | -9.72% | 64.52 | 22.07 |
| 12/19 | 1,524 | 1,669 | 1,515 | 1,668 | +8.38% | 52,800 | 103億5522万 | -11.56% | 63.68 | 21.78 |
| 12/18 | 1,629 | 1,635 | 1,511 | 1,539 | -6.04% | 80,000 | 95億5437万 | -19.09% | 58.76 | 20.09 |
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 | |
| 2023年 9月期 | 3,720 6/30 | 1,057 12/20 | 7,603,500 1/10 | +39.62% 6/7 | -18.25% 10/3 |
| 最新 | 1,582 2024/5/17 | 26,400 | -2.1% 1,616 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 23%（1.23倍）
- 2024/05/17 vs 2023/12/29
- -11%（0.89倍）
- 過去安値
1,057円（2022/12/20） - 50%（1.5倍）
1,582円（5/17）