株価チャート
株価
5/17
- 前日 (5/16)
- 942
- 始値
- 940
- 高値
- 968
- 安値
- 935
- 終値 +2.76%
- 968
- 出来高 -30.41%
- 10,300
乖離率
- 株価（5日）
移動平均値 - +3.75%
933 - 株価（25日）
移動平均値 - +9.26%
886 - 出来高（5日）
移動平均値 - -36.26%
16,160
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 | 940 | 968 | 935 | 968 | +2.76% | 10,300 | 44億6025万 | +9.26% | 17.49 | 4.59 |
| 05/16 | 965 | 965 | 940 | 942 | -0.11% | 14,800 | 43億4045万 | +6.56% | 17.02 | 4.47 |
| 05/15 | 949 | 965 | 940 | 943 | +1.84% | 25,000 | 43億4506万 | +6.92% | 17.04 | 4.48 |
| 05/14 | 908 | 936 | 905 | 926 | +4.28% | 17,100 | 42億6673万 | +5.23% | 16.73 | 4.4 |
| 05/13 | 915 | 920 | 883 | 888 | -0.45% | 13,600 | 40億9163万 | +1.02% | 16.05 | 4.21 |
| 05/10 | 922 | 928 | 882 | 892 | -2.94% | 13,300 | 41億1006万 | +1.36% | 16.12 | 4.23 |
| 05/09 | 950 | 950 | 912 | 919 | -3.26% | 6,200 | 42億3447万 | +4.08% | 16.61 | 4.36 |
| 05/08 | 944 | 959 | 924 | 950 | +0.96% | 16,400 | 43億7731万 | +7.34% | 17.17 | 4.51 |
| 05/07 | 918 | 946 | 910 | 941 | +2.51% | 24,100 | 43億3584万 | +5.97% | 17 | 4.47 |
| 05/02 | 893 | 924 | 893 | 918 | +3.73% | 19,700 | 42億2986万 | +3.15% | 16.59 | 4.36 |
| 05/01 | 847 | 894 | 847 | 885 | +3.63% | 12,700 | 40億7781万 | -0.78% | 15.99 | 4.2 |
| 04/30 | 856 | 867 | 854 | 854 | -0.23% | 2,000 | 39億3497万 | -4.69% | 15.43 | 4.05 |
| 04/26 | 858 | 873 | 855 | 856 | -0.12% | 4,700 | 39億4419万 | -4.99% | 15.47 | 4.06 |
| 04/25 | 874 | 874 | 853 | 857 | -1.27% | 7,800 | 39億4879万 | -5.51% | 15.49 | 4.07 |
| 04/24 | 883 | 883 | 866 | 868 | -0.57% | 4,800 | 39億9948万 | -5.03% | 15.68 | 4.12 |
| 04/23 | 858 | 881 | 858 | 873 | +3.56% | 14,900 | 40億2252万 | -4.9% | 15.77 | 4.14 |
| 04/22 | 821 | 848 | 815 | 843 | +4.59% | 12,100 | 38億8429万 | -8.57% | 15.23 | 4 |
| 04/19 | 831 | 831 | 769 | 806 | -4.05% | 55,600 | 37億1380万 | -13.05% | 14.56 | 3.83 |
| 04/18 | 831 | 867 | 825 | 840 | +0.24% | 33,700 | 38億7046万 | -10.06% | 15.18 | 3.99 |
| 04/17 | 872 | 873 | 830 | 838 | -2.78% | 17,700 | 38億6125万 | -10.76% | 15.14 | 3.98 |
| 04/16 | 868 | 877 | 851 | 862 | -0.35% | 17,800 | 39億7183万 | -8.78% | 15.58 | 4.09 |
| 04/15 | 873 | 873 | 825 | 865 | -0.46% | 22,400 | 39億8566万 | -8.76% | 15.63 | 4.11 |
| 04/12 | 898 | 899 | 866 | 869 | -2.03% | 12,900 | 40億409万 | -8.62% | 15.7 | 4.12 |
| 04/11 | 865 | 887 | 863 | 887 | +1.84% | 14,000 | 40億8702万 | -7.22% | 16.03 | 4.21 |
| 04/10 | 911 | 912 | 867 | 871 | -3.97% | 37,200 | 40億1330万 | -9.37% | 15.74 | 4.13 |
| 04/09 | 895 | 908 | 891 | 907 | +1.34% | 10,200 | 41億7918万 | -6.2% | 16.39 | 4.31 |
| 04/08 | 903 | 914 | 895 | 895 | -0.56% | 8,000 | 41億2389万 | -7.83% | 16.17 | 4.25 |
| 04/05 | 894 | 912 | 888 | 900 | -0.33% | 22,400 | 41億4693万 | -7.79% | 16.26 | 4.27 |
| 04/04 | 915 | 915 | 900 | 903 | -0.77% | 9,700 | 41億6075万 | -7.95% | 16.32 | 4.29 |
| 04/03 | 936 | 936 | 903 | 910 | -3.81% | 21,500 | 41億9300万 | -7.8% | 16.44 | 4.32 |
| 04/02 | 995 | 995 | 946 | 946 | -4.73% | 14,400 | 43億5888万 | -4.54% | 17.09 | 4.49 |
| 04/01 | 1,019 | 1,019 | 976 | 993 | -2.07% | 9,600 | 45億7544万 | -0.1% | 17.94 | 4.71 |
| 03/29 | 980 | 1,019 | 978 | 1,014 | +3.36% | 15,300 | 46億7220万 | +2.22% | 20.49 | 4.81 |
| 03/28 | 966 | 995 | 956 | 981 | +0.1% | 9,600 | 45億2015万 | -1.21% | 19.83 | 4.66 |
| 03/27 | 989 | 990 | 970 | 980 | -0.1% | 12,800 | 45億1554万 | -1.51% | 19.8 | 4.65 |
| 03/26 | 1,002 | 1,002 | 978 | 981 | -1.01% | 5,200 | 45億2015万 | -1.51% | 19.83 | 4.66 |
| 03/25 | 1,011 | 1,011 | 983 | 991 | -1.1% | 5,000 | 45億6623万 | -0.5% | 20.03 | 4.7 |
| 03/22 | 1,014 | 1,014 | 977 | 1,002 | -1.18% | 9,800 | 46億1691万 | +0.6% | 20.25 | 4.76 |
| 03/21 | 1,001 | 1,019 | 994 | 1,014 | +2.84% | 18,400 | 46億7220万 | +2.01% | 20.49 | 4.81 |
| 03/19 | 967 | 993 | 951 | 986 | +1.75% | 14,200 | 45億4319万 | -0.6% | 19.93 | 4.68 |
| 03/18 | 960 | 973 | 949 | 969 | +0.94% | 5,200 | 44億6486万 | -2.02% | 19.58 | 4.6 |
| 03/15 | 972 | 972 | 944 | 960 | -2.34% | 12,900 | 44億2339万 | -2.54% | 19.4 | 4.56 |
| 03/14 | 960 | 988 | 940 | 983 | +2.29% | 15,400 | 45億2936万 | +0.1% | 19.87 | 4.67 |
| 03/13 | 988 | 999 | 961 | 961 | -2.93% | 17,300 | 44億2799万 | -1.84% | 19.42 | 4.56 |
| 03/12 | 938 | 990 | 931 | 990 | +6.45% | 45,700 | 45億6162万 | +1.54% | 20.01 | 4.7 |
| 03/11 | 943 | 962 | 929 | 930 | -2.92% | 24,000 | 42億8516万 | -4.22% | 18.79 | 4.41 |
| 03/08 | 975 | 992 | 958 | 958 | -2.24% | 19,300 | 44億1417万 | -1.03% | 19.36 | 4.55 |
| 03/07 | 1,039 | 1,039 | 980 | 980 | -4.48% | 24,500 | 45億1554万 | +1.55% | 19.8 | 4.65 |
| 03/06 | 1,006 | 1,030 | 995 | 1,026 | +1.89% | 10,900 | 47億2750万 | +6.65% | 20.73 | 4.87 |
| 03/05 | 1,000 | 1,017 | 972 | 1,007 | +0.4% | 29,400 | 46億3995万 | +5.45% | 20.35 | 4.78 |
| 03/04 | 1,028 | 1,038 | 1,003 | 1,003 | -3% | 25,800 | 46億2152万 | +5.69% | 20.27 | 4.76 |
| 03/01 | 1,032 | 1,043 | 1,012 | 1,034 | +0.29% | 8,700 | 47億6436万 | +9.53% | 20.9 | 4.91 |
| 02/29 | 1,026 | 1,041 | 1,010 | 1,031 | -1.81% | 20,100 | 47億5053万 | +10.15% | 20.84 | 4.89 |
| 02/28 | 1,027 | 1,059 | 1,000 | 1,050 | +3.45% | 72,900 | 48億3808万 | +13.15% | 21.22 | 4.98 |
| 02/27 | 1,016 | 1,022 | 988 | 1,015 | +0.69% | 26,900 | 46億7681万 | +10.21% | 20.51 | 4.82 |
| 02/26 | 970 | 1,012 | 951 | 1,008 | +6.89% | 31,400 | 46億4456万 | +10.41% | 20.37 | 4.78 |
| 02/22 | 1,049 | 1,068 | 943 | 943 | -9.59% | 74,500 | 43億4506万 | +4.08% | 19.06 | 4.48 |
| 02/21 | 1,035 | 1,051 | 1,023 | 1,043 | +0.77% | 21,800 | 48億583万 | +15.76% | 21.08 | 4.95 |
| 02/20 | 999 | 1,056 | 991 | 1,035 | +4.65% | 50,100 | 47億6896万 | +16.03% | 20.92 | 4.91 |
| 02/19 | 980 | 999 | 958 | 989 | 0% | 40,500 | 45億5701万 | +11.88% | 19.99 | 4.69 |
| 02/16 | 998 | 999 | 963 | 989 | +0.41% | 37,500 | 45億5701万 | +12.77% | 19.99 | 4.69 |
| 02/15 | 1,000 | 1,000 | 957 | 985 | +1.34% | 53,100 | 45億3858万 | +13.22% | 19.91 | 4.68 |
| 02/14 | 935 | 1,010 | 919 | 972 | +0.73% | 168,900 | 44億7868万 | +12.37% | 19.64 | 4.61 |
| 02/13 | 950 | 965 | 926 | 965 | +7.82% | 136,100 | 44億4643万 | +12.34% | 19.5 | 4.58 |
| 02/09 | 894 | 899 | 880 | 895 | +1.82% | 33,300 | 41億2389万 | +4.8% | 18.09 | 4.25 |
| 02/08 | 895 | 895 | 867 | 879 | -0.79% | 22,400 | 40億5016万 | +3.17% | 17.76 | 4.17 |
| 02/07 | 913 | 914 | 880 | 886 | -1.88% | 35,900 | 40億8242万 | +4.11% | 17.91 | 4.21 |
| 02/06 | 894 | 905 | 884 | 903 | +4.03% | 48,700 | 41億6075万 | +6.24% | 18.25 | 4.29 |
| 02/05 | 874 | 880 | 855 | 868 | -0.12% | 25,600 | 39億9948万 | +2.36% | 17.54 | 4.12 |
| 02/02 | 883 | 883 | 868 | 869 | -0.11% | 7,500 | 40億409万 | +2.6% | 17.56 | 4.12 |
| 02/01 | 883 | 888 | 860 | 870 | -1.69% | 16,900 | 40億869万 | +2.96% | 17.58 | 4.13 |
| 01/31 | 897 | 898 | 877 | 885 | -0.9% | 22,100 | 40億7781万 | +4.98% | 17.88 | 4.2 |
| 01/30 | 870 | 896 | 869 | 893 | +3.36% | 23,400 | 41億1467万 | +6.31% | 18.05 | 4.24 |
| 01/29 | 855 | 869 | 855 | 864 | +1.05% | 9,100 | 39億8105万 | +3.35% | 17.46 | 4.1 |
| 01/26 | 874 | 878 | 850 | 855 | -1.16% | 27,100 | 39億3958万 | +2.64% | 17.28 | 4.06 |
| 01/25 | 861 | 868 | 847 | 865 | +1.88% | 11,800 | 39億8566万 | +4.22% | 17.48 | 4.11 |
| 01/24 | 844 | 860 | 840 | 849 | +1.56% | 17,100 | 39億1193万 | +2.78% | 17.16 | 4.03 |
| 01/23 | 869 | 869 | 833 | 836 | -2.9% | 56,800 | 38億5203万 | +1.58% | 16.89 | 3.97 |
| 01/22 | 830 | 933 | 830 | 861 | +4.74% | 435,800 | 39億6722万 | +4.74% | 17.4 | 4.09 |
| 01/19 | 819 | 838 | 819 | 822 | +0.12% | 12,300 | 37億8752万 | +0.37% | 16.61 | 3.9 |
| 01/18 | 820 | 825 | 813 | 821 | -0.97% | 13,600 | 37億8292万 | +0.37% | 16.59 | 3.9 |
| 01/17 | 838 | 842 | 818 | 829 | +0.24% | 11,500 | 38億1978万 | +1.47% | 16.75 | 3.93 |
| 01/16 | 837 | 862 | 824 | 827 | -0.6% | 24,400 | 38億1056万 | +1.1% | 16.71 | 3.93 |
| 01/15 | 822 | 838 | 815 | 832 | +2.72% | 12,200 | 38億3360万 | +1.34% | 16.81 | 3.95 |
| 01/12 | 818 | 820 | 801 | 810 | -0.98% | 17,500 | 37億3223万 | -1.94% | 16.37 | 3.84 |
| 01/11 | 842 | 842 | 811 | 818 | -2.73% | 24,000 | 37億6909万 | -1.92% | 16.53 | 3.88 |
| 01/10 | 835 | 845 | 825 | 841 | +0.84% | 11,900 | 38億7507万 | 0% | 17 | 3.99 |
| 01/09 | 829 | 845 | 827 | 834 | +0.97% | 9,200 | 38億4282万 | -1.53% | 16.85 | 3.96 |
| 01/05 | 864 | 864 | 815 | 826 | -3.5% | 26,800 | 38億596万 | -3.28% | 16.69 | 3.92 |
| 01/04 | 846 | 856 | 832 | 856 | +0.71% | 15,900 | 39億4419万 | -0.58% | 17.3 | 4.06 |
| 2023 | ||||||||||
| 12/29 | 863 | 867 | 840 | 850 | -1.51% | 15,700 | 39億1654万 | -1.85% | 17.18 | 4.33 |
| 12/28 | 846 | 863 | 830 | 863 | +1.05% | 24,900 | 39億7644万 | -1.03% | 17.44 | 4.39 |
| 12/27 | 842 | 862 | 837 | 854 | +1.43% | 82,000 | 39億3497万 | -2.62% | 17.26 | 4.35 |
| 12/26 | 830 | 860 | 823 | 842 | +2.93% | 60,300 | 38億7968万 | -4.64% | 17.02 | 4.29 |
| 12/25 | 832 | 860 | 811 | 818 | -1.45% | 66,000 | 37億6909万 | -7.99% | 16.53 | 4.17 |
| 12/22 | 800 | 840 | 799 | 830 | +3.75% | 55,100 | 38億2439万 | -7.37% | 16.77 | 4.23 |
| 12/21 | 785 | 803 | 767 | 800 | +0.76% | 34,400 | 36億8528万 | -11.5% | 16.16 | 4.07 |
| 12/20 | 799 | 806 | 792 | 794 | -0.63% | 23,900 | 36億5764万 | -12.94% | 16.04 | 4.04 |
| 12/19 | 761 | 802 | 760 | 799 | +4.72% | 34,400 | 36億8067万 | -13.06% | 16.14 | 4.07 |
| 12/18 | 788 | 788 | 751 | 763 | -2.43% | 65,900 | 35億1483万 | -17.87% | 15.42 | 3.88 |
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 | 2,294 12/16 | 966 3/23 | 3,131,800 12/16 | 105億5240万 | 44億4360万 | +17.66% 2/20 | -16.15% 3/16 |
| 2024年 3月期 | 1,556 7/4 | 751 12/18 | 435,800 1/22 | 71億6273万 | 34億5955万 | +19.8% 6/7 | -19.03% 12/12 |
| 最新 | 968 2024/5/17 | 10,300 | 44億6025万 | +9.26% 886 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -24%（0.76倍）
- 2024/05/17 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
751円（2023/12/18） - 29%（1.29倍）
968円（5/17）