株価チャート
株価
5/17
- 前日 (5/16)
- 1,167
- 始値
- 1,167
- 高値
- 1,194
- 安値
- 1,153
- 終値 +1.71%
- 1,187
- 出来高 -57.33%
- 39,000
乖離率
- 株価（5日）
移動平均値 - +2.77%
1,155 - 株価（25日）
移動平均値 - +0.68%
1,179 - 出来高（5日）
移動平均値 - -42.32%
67,620
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 | 1,167 | 1,194 | 1,153 | 1,187 | +1.71% | 39,000 | 107億4235万 | +0.68% | - | 1.6 |
| 05/16 | 1,125 | 1,204 | 1,100 | 1,167 | +4.95% | 91,400 | 105億6135万 | -1.27% | - | 1.57 |
| 05/15 | 1,145 | 1,150 | 1,102 | 1,112 | -4.79% | 161,300 | 100億6360万 | -6.16% | - | 1.5 |
| 05/14 | 1,149 | 1,176 | 1,149 | 1,168 | +2.37% | 18,000 | 105億7040万 | -1.85% | - | 1.57 |
| 05/13 | 1,140 | 1,171 | 1,140 | 1,141 | -1.72% | 28,400 | 103億2605万 | -4.12% | - | 1.54 |
| 05/10 | 1,185 | 1,188 | 1,150 | 1,161 | -2.03% | 24,000 | 105億705万 | -2.52% | - | 1.56 |
| 05/09 | 1,184 | 1,195 | 1,157 | 1,185 | -0.42% | 25,800 | 107億2425万 | -0.67% | - | 1.59 |
| 05/08 | 1,151 | 1,218 | 1,151 | 1,190 | +1.88% | 52,400 | 107億6950万 | -0.25% | - | 1.6 |
| 05/07 | 1,175 | 1,180 | 1,134 | 1,168 | -0.6% | 71,300 | 105億7040万 | -2.18% | - | 1.57 |
| 05/02 | 1,205 | 1,206 | 1,168 | 1,175 | -2.49% | 60,300 | 106億3375万 | -2% | - | 1.58 |
| 05/01 | 1,199 | 1,212 | 1,184 | 1,205 | +0.33% | 21,100 | 109億525万 | +0.17% | - | 1.62 |
| 04/30 | 1,212 | 1,229 | 1,200 | 1,201 | -0.83% | 16,400 | 108億6905万 | -0.5% | - | 1.62 |
| 04/26 | 1,180 | 1,217 | 1,180 | 1,211 | +2.37% | 30,500 | 109億5955万 | -0.08% | - | 1.63 |
| 04/25 | 1,204 | 1,217 | 1,182 | 1,183 | -1.17% | 32,100 | 107億615万 | -2.87% | - | 1.59 |
| 04/24 | 1,211 | 1,214 | 1,183 | 1,197 | -0.33% | 32,500 | 108億3285万 | -2.21% | - | 1.61 |
| 04/23 | 1,156 | 1,216 | 1,156 | 1,201 | +3.89% | 73,600 | 108億6905万 | -2.28% | - | 1.62 |
| 04/22 | 1,150 | 1,175 | 1,140 | 1,156 | +0.87% | 32,300 | 104億6180万 | -6.4% | - | 1.56 |
| 04/19 | 1,158 | 1,166 | 1,125 | 1,146 | -2.72% | 76,100 | 103億7130万 | -7.8% | - | 1.54 |
| 04/18 | 1,157 | 1,180 | 1,156 | 1,178 | +1.38% | 16,700 | 106億6090万 | -6.14% | - | 1.59 |
| 04/17 | 1,144 | 1,176 | 1,130 | 1,162 | +1.57% | 49,300 | 105億1610万 | -8.21% | - | 1.56 |
| 04/16 | 1,150 | 1,168 | 1,125 | 1,144 | -2.64% | 44,100 | 103億5320万 | -10.2% | - | 1.54 |
| 04/15 | 1,197 | 1,205 | 1,167 | 1,175 | -2.25% | 74,100 | 106億3375万 | -8.77% | - | 1.58 |
| 04/12 | 1,228 | 1,228 | 1,194 | 1,202 | -2.12% | 34,800 | 108億7810万 | -7.61% | - | 1.62 |
| 04/11 | 1,215 | 1,251 | 1,210 | 1,228 | +0.08% | 67,500 | 111億1340万 | -6.54% | - | 1.65 |
| 04/10 | 1,260 | 1,269 | 1,219 | 1,227 | -2.62% | 41,400 | 111億435万 | -7.4% | - | 1.65 |
| 04/09 | 1,254 | 1,260 | 1,234 | 1,260 | +0.96% | 43,300 | 114億300万 | -5.41% | - | 1.7 |
| 04/08 | 1,215 | 1,257 | 1,196 | 1,248 | +1.46% | 72,400 | 112億9440万 | -6.66% | - | 1.68 |
| 04/05 | 1,186 | 1,238 | 1,166 | 1,230 | +3.89% | 68,100 | 111億3150万 | -8.14% | - | 1.66 |
| 04/04 | 1,178 | 1,200 | 1,166 | 1,184 | +1.2% | 44,800 | 107億1520万 | -11.71% | - | 1.59 |
| 04/03 | 1,180 | 1,189 | 1,153 | 1,170 | -1.6% | 53,700 | 105億8850万 | -13.14% | - | 1.57 |
| 04/02 | 1,190 | 1,209 | 1,182 | 1,189 | -0.08% | 36,700 | 107億6045万 | -11.99% | - | 1.6 |
| 04/01 | 1,208 | 1,231 | 1,183 | 1,190 | -2.54% | 138,900 | 107億6950万 | -11.98% | - | 1.6 |
| 03/29 | 1,281 | 1,281 | 1,215 | 1,221 | -4.68% | 131,700 | 110億5005万 | -9.62% | - | 1.64 |
| 03/28 | 1,275 | 1,303 | 1,261 | 1,281 | +0.47% | 57,200 | 115億9305万 | -5.04% | - | 1.72 |
| 03/27 | 1,310 | 1,320 | 1,271 | 1,275 | -2.37% | 125,400 | 115億3875万 | -5.13% | - | 1.72 |
| 03/26 | 1,330 | 1,340 | 1,300 | 1,306 | -2.61% | 72,100 | 118億1930万 | -2.54% | - | 1.76 |
| 03/25 | 1,362 | 1,395 | 1,341 | 1,341 | -0.3% | 105,600 | 121億3605万 | +0.68% | - | 1.8 |
| 03/22 | 1,330 | 1,362 | 1,302 | 1,345 | +0.45% | 73,800 | 121億7225万 | +1.66% | - | 1.81 |
| 03/21 | 1,342 | 1,378 | 1,324 | 1,339 | +0.83% | 86,200 | 121億1795万 | +1.98% | - | 1.8 |
| 03/19 | 1,339 | 1,360 | 1,315 | 1,328 | -0.82% | 45,000 | 120億1840万 | +2% | - | 1.79 |
| 03/18 | 1,344 | 1,363 | 1,312 | 1,339 | -1.76% | 123,000 | 121億1795万 | +3.56% | - | 1.8 |
| 03/15 | 1,425 | 1,469 | 1,358 | 1,363 | -5.67% | 146,200 | 123億3515万 | +6.24% | - | 1.83 |
| 03/14 | 1,437 | 1,470 | 1,396 | 1,445 | -0.07% | 117,900 | 130億7725万 | +13.51% | - | 1.94 |
| 03/13 | 1,408 | 1,500 | 1,395 | 1,446 | +4.71% | 178,500 | 130億8630万 | +14.67% | - | 1.95 |
| 03/12 | 1,429 | 1,449 | 1,324 | 1,381 | -6.44% | 354,900 | 124億9805万 | +10.57% | - | 1.86 |
| 03/11 | 1,597 | 1,666 | 1,471 | 1,476 | -2.7% | 530,100 | 133億5780万 | +19.32% | - | 1.99 |
| 03/08 | 1,506 | 1,567 | 1,502 | 1,517 | -1.04% | 223,800 | 137億2885万 | +24.24% | - | 2.04 |
| 03/07 | 1,550 | 1,575 | 1,501 | 1,533 | +3.65% | 381,200 | 138億7365万 | +27.43% | - | 2.06 |
| 03/06 | 1,418 | 1,485 | 1,370 | 1,479 | +5.04% | 283,900 | 133億8495万 | +24.81% | - | 1.99 |
| 03/05 | 1,368 | 1,415 | 1,318 | 1,408 | +1.88% | 232,400 | 127億4240万 | +20.44% | - | 1.89 |
| 03/04 | 1,311 | 1,390 | 1,311 | 1,382 | +6.39% | 220,800 | 125億710万 | +19.55% | - | 1.86 |
| 03/01 | 1,280 | 1,314 | 1,266 | 1,299 | +0.93% | 125,500 | 117億5595万 | +13.65% | - | 1.75 |
| 02/29 | 1,325 | 1,325 | 1,280 | 1,287 | -2.87% | 145,500 | 116億4735万 | +13.39% | - | 1.73 |
| 02/28 | 1,298 | 1,340 | 1,284 | 1,325 | +4.33% | 229,400 | 119億9125万 | +17.57% | - | 1.78 |
| 02/27 | 1,234 | 1,270 | 1,216 | 1,270 | +3.59% | 131,600 | 114億9350万 | +13.49% | - | 1.71 |
| 02/26 | 1,160 | 1,233 | 1,154 | 1,226 | +6.15% | 128,600 | 110億9530万 | +10.15% | - | 1.65 |
| 02/22 | 1,160 | 1,181 | 1,131 | 1,155 | -1.11% | 89,600 | 104億5275万 | +4.24% | - | 1.55 |
| 02/21 | 1,170 | 1,176 | 1,138 | 1,168 | -0.76% | 82,800 | 105億7040万 | +5.7% | - | 1.57 |
| 02/20 | 1,164 | 1,217 | 1,162 | 1,177 | +1.38% | 174,000 | 106億5185万 | +6.71% | - | 1.58 |
| 02/19 | 1,125 | 1,173 | 1,119 | 1,161 | +3.57% | 118,100 | 105億705万 | +5.35% | - | 1.56 |
| 02/16 | 1,090 | 1,128 | 1,073 | 1,121 | +2.28% | 77,800 | 101億4505万 | +2.09% | - | 1.51 |
| 02/15 | 1,106 | 1,116 | 1,091 | 1,096 | -0.9% | 65,400 | 99億1880万 | -0.09% | - | 1.47 |
| 02/14 | 1,053 | 1,111 | 1,044 | 1,106 | +4.54% | 113,200 | 100億930万 | +1% | - | 1.49 |
| 02/13 | 1,090 | 1,095 | 1,013 | 1,058 | -3.38% | 151,400 | 95億7490万 | -3.2% | - | 1.42 |
| 02/09 | 1,105 | 1,110 | 1,090 | 1,095 | -1.08% | 79,200 | 99億975万 | +0.27% | - | 1.47 |
| 02/08 | 1,135 | 1,138 | 1,092 | 1,107 | -0.63% | 55,200 | 100億1835万 | +1.56% | - | 1.49 |
| 02/07 | 1,148 | 1,149 | 1,108 | 1,114 | -3.13% | 70,300 | 100億8170万 | +2.48% | - | 1.5 |
| 02/06 | 1,123 | 1,154 | 1,121 | 1,150 | +2.22% | 74,600 | 104億750万 | +6.19% | - | 1.55 |
| 02/05 | 1,093 | 1,156 | 1,092 | 1,125 | +2.93% | 120,300 | 101億8125万 | +4.55% | - | 1.51 |
| 02/02 | 1,065 | 1,099 | 1,064 | 1,093 | +2.63% | 62,800 | 98億9165万 | +2.34% | - | 1.47 |
| 02/01 | 1,066 | 1,071 | 1,038 | 1,065 | -0.65% | 61,600 | 96億3825万 | +0.28% | - | 1.43 |
| 01/31 | 1,084 | 1,087 | 1,053 | 1,072 | -2.1% | 68,800 | 97億160万 | +1.23% | - | 1.44 |
| 01/30 | 1,083 | 1,107 | 1,080 | 1,095 | +1.77% | 42,800 | 99億975万 | +3.79% | - | 1.47 |
| 01/29 | 1,078 | 1,088 | 1,066 | 1,076 | +0.84% | 40,300 | 97億3780万 | +2.28% | - | 1.45 |
| 01/26 | 1,063 | 1,074 | 1,052 | 1,067 | -0.19% | 59,400 | 96億5635万 | +1.62% | - | 1.44 |
| 01/25 | 1,083 | 1,095 | 1,063 | 1,069 | -1.66% | 70,000 | 96億7445万 | +2.1% | - | 1.44 |
| 01/24 | 1,096 | 1,104 | 1,075 | 1,087 | -1.27% | 65,600 | 98億3735万 | +4.02% | - | 1.46 |
| 01/23 | 1,135 | 1,138 | 1,095 | 1,101 | -2.74% | 84,400 | 99億6405万 | +5.87% | - | 1.48 |
| 01/22 | 1,110 | 1,135 | 1,100 | 1,132 | +2.26% | 49,600 | 102億4460万 | +9.16% | - | 1.52 |
| 01/19 | 1,099 | 1,110 | 1,084 | 1,107 | +0.64% | 70,900 | 100億1835万 | +7.27% | - | 1.49 |
| 01/18 | 1,082 | 1,110 | 1,075 | 1,100 | +1.2% | 39,100 | 99億5500万 | +6.9% | - | 1.48 |
| 01/17 | 1,108 | 1,135 | 1,087 | 1,087 | -2.34% | 106,500 | 98億3735万 | +5.84% | - | 1.46 |
| 01/16 | 1,140 | 1,140 | 1,107 | 1,113 | -2.79% | 107,300 | 100億7265万 | +8.37% | - | 1.5 |
| 01/15 | 1,073 | 1,145 | 1,072 | 1,145 | +7.61% | 180,400 | 103億6225万 | +11.49% | - | 1.54 |
| 01/12 | 1,105 | 1,118 | 1,054 | 1,064 | -3.36% | 353,600 | 96億2920万 | +3.8% | - | 1.43 |
| 01/11 | 1,041 | 1,115 | 1,033 | 1,101 | +5.36% | 355,500 | 99億6405万 | +7.21% | - | 1.48 |
| 01/10 | 1,062 | 1,062 | 1,045 | 1,045 | -1.6% | 55,600 | 94億5725万 | +1.75% | - | 1.41 |
| 01/09 | 1,033 | 1,071 | 1,033 | 1,062 | +4.12% | 95,700 | 96億1110万 | +3.21% | - | 1.43 |
| 01/05 | 1,045 | 1,051 | 1,019 | 1,020 | -2.39% | 86,600 | 92億3100万 | -1.07% | - | 1.37 |
| 01/04 | 1,019 | 1,057 | 999 | 1,045 | +0.29% | 96,000 | 94億5725万 | +0.97% | - | 1.41 |
| 2023 | ||||||||||
| 12/29 | 995 | 1,045 | 995 | 1,042 | +3.99% | 138,800 | 94億3010万 | +0.39% | - | 1.48 |
| 12/28 | 958 | 1,003 | 937 | 1,002 | +2.98% | 124,600 | 90億6810万 | -3.84% | - | 1.42 |
| 12/27 | 925 | 974 | 925 | 973 | +4.4% | 239,800 | 88億565万 | -7.07% | - | 1.38 |
| 12/26 | 950 | 960 | 930 | 932 | -2.82% | 164,200 | 84億3460万 | -11.57% | - | 1.32 |
| 12/25 | 991 | 1,012 | 959 | 959 | -1.74% | 145,900 | 86億7895万 | -9.87% | - | 1.36 |
| 12/22 | 988 | 1,014 | 972 | 976 | -0.81% | 144,500 | 88億3280万 | -8.87% | - | 1.39 |
| 12/21 | 1,000 | 1,006 | 981 | 984 | -3.81% | 140,100 | 89億520万 | -8.89% | - | 1.4 |
| 12/20 | 1,008 | 1,042 | 995 | 1,023 | +1.49% | 178,500 | 92億5815万 | -6.23% | - | 1.45 |
| 12/19 | 1,010 | 1,025 | 999 | 1,008 | +0.9% | 118,200 | 91億2240万 | -8.45% | - | 1.43 |
| 12/18 | 1,001 | 1,027 | 996 | 999 | -0.7% | 95,600 | 90億4095万 | -10.16% | - | 1.42 |
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 | |
| 2022年 3月期 | 5,890 1/4 | 1,810 6/25 | 13,984,000 6/29 | 427億250万 | 131億2250万 | +38.74% 11/5 | -24.55% 2/8 |
| 2023年 3月期 | 4,215 4/8 | 1,479 1/10 | 11,849,000 2/27 | 305億5875万 | 114億6461万 | +43.61% 2/27 | -28.41% 12/23 |
| 2024年 3月期 | 2,177 6/22 | 925 12/27 | 997,600 6/13 | 197億185万 | 83億7125万 | +27.44% 3/7 | -18.12% 11/17 |
| 最新 | 1,187 2024/5/17 | 39,000 | 107億4235万 | +0.68% 1,179 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -69%（0.31倍）
- 2023/12/29 vs 2022/12/30
- -39%（0.61倍）
- 2024/05/17 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
925円（2023/12/27） - 28%（1.28倍）
1,187円（5/17）