株価チャート
株価
5/17
- 前日 (5/16)
- 865
- 始値
- 865
- 高値
- 879
- 安値
- 859
- 終値 +1.62%
- 879
- 出来高 -47.92%
- 2,500
乖離率
- 株価（5日）
移動平均値 - -0.57%
884 - 株価（25日）
移動平均値 - -3.19%
908 - 出来高（5日）
移動平均値 - -65.94%
7,340
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 | 865 | 879 | 859 | 879 | +1.62% | 2,500 | 26億2799万 | -3.19% | 9.36 | 1.47 |
| 05/16 | 880 | 892 | 860 | 865 | -1.93% | 4,800 | 25億8613万 | -4.84% | 9.21 | 1.45 |
| 05/15 | 880 | 895 | 878 | 882 | 0% | 6,800 | 26億3696万 | -3.18% | 9.39 | 1.48 |
| 05/14 | 880 | 897 | 877 | 882 | -3.4% | 17,100 | 26億3696万 | -3.29% | 9.39 | 1.48 |
| 05/13 | 917 | 925 | 910 | 913 | -0.65% | 5,500 | 27億2964万 | 0% | 9.72 | 1.53 |
| 05/10 | 911 | 919 | 903 | 919 | +0.33% | 5,600 | 27億4758万 | +0.55% | 9.79 | 1.54 |
| 05/09 | 915 | 916 | 909 | 916 | +0.11% | 2,600 | 27億3861万 | +0.11% | 9.75 | 1.53 |
| 05/08 | 910 | 918 | 910 | 915 | +0.44% | 1,400 | 27億3562万 | -0.33% | 9.74 | 1.53 |
| 05/07 | 912 | 918 | 910 | 911 | +0.44% | 3,600 | 27億2366万 | -0.98% | 9.7 | 1.53 |
| 05/02 | 910 | 912 | 903 | 907 | -0.33% | 4,200 | 27億1170万 | -1.52% | 9.66 | 1.52 |
| 05/01 | 916 | 916 | 909 | 910 | -0.66% | 3,500 | 27億2067万 | -1.41% | 9.69 | 1.52 |
| 04/30 | 931 | 931 | 913 | 916 | -0.76% | 2,200 | 27億3861万 | -0.87% | 9.75 | 1.53 |
| 04/26 | 928 | 928 | 912 | 923 | -0.65% | 2,400 | 27億5954万 | -0.22% | 9.83 | 1.55 |
| 04/25 | 908 | 930 | 900 | 929 | +2.43% | 6,600 | 27億7748万 | +0.22% | 9.89 | 1.56 |
| 04/24 | 915 | 915 | 907 | 907 | -0.55% | 1,900 | 27億1170万 | -2.16% | 9.66 | 1.52 |
| 04/23 | 912 | 919 | 910 | 912 | +0.22% | 2,400 | 27億2665万 | -1.83% | 9.71 | 1.53 |
| 04/22 | 916 | 925 | 900 | 910 | -1.52% | 8,700 | 27億2067万 | -2.36% | 9.69 | 1.52 |
| 04/19 | 925 | 966 | 898 | 924 | +1.87% | 57,600 | 27億6253万 | -0.96% | 9.84 | 1.55 |
| 04/18 | 900 | 907 | 898 | 907 | +0.44% | 900 | 27億1170万 | -2.89% | 9.66 | 1.52 |
| 04/17 | 912 | 912 | 898 | 903 | -0.44% | 2,900 | 26億9974万 | -3.53% | 9.62 | 1.51 |
| 04/16 | 911 | 915 | 900 | 907 | -0.87% | 3,000 | 27億1170万 | -3.3% | 9.66 | 1.52 |
| 04/15 | 915 | 915 | 900 | 915 | -0.22% | 5,600 | 27億3562万 | -2.56% | 9.74 | 1.53 |
| 04/12 | 916 | 927 | 912 | 917 | -1.08% | 3,700 | 27億4160万 | -2.55% | 9.76 | 1.54 |
| 04/11 | 954 | 970 | 915 | 927 | +3% | 29,600 | 27億7150万 | -1.7% | 9.87 | 1.55 |
| 04/10 | 902 | 912 | 898 | 900 | -0.22% | 6,900 | 26億9077万 | -4.76% | 9.58 | 1.51 |
| 04/09 | 907 | 921 | 902 | 902 | -1.42% | 3,800 | 26億9675万 | -4.85% | 9.6 | 1.51 |
| 04/08 | 907 | 917 | 907 | 915 | +1.33% | 1,400 | 27億3562万 | -3.79% | 9.74 | 1.53 |
| 04/05 | 913 | 919 | 902 | 903 | -2.17% | 4,700 | 26億9974万 | -5.35% | 9.62 | 1.51 |
| 04/04 | 915 | 929 | 902 | 923 | -0.75% | 9,800 | 27億5954万 | -3.45% | 9.83 | 1.55 |
| 04/03 | 945 | 945 | 927 | 930 | -1.8% | 5,700 | 27億8047万 | -3.02% | 9.9 | 1.56 |
| 04/02 | 985 | 985 | 947 | 947 | -3.56% | 3,500 | 28億3129万 | -1.66% | 10.08 | 1.59 |
| 04/01 | 977 | 990 | 975 | 982 | +0.72% | 9,700 | 29億3593万 | +1.66% | 10.46 | 1.64 |
| 03/29 | 941 | 975 | 941 | 975 | +3.61% | 6,000 | 29億1500万 | +0.83% | 14.06 | 1.66 |
| 03/28 | 926 | 965 | 926 | 941 | -0.42% | 7,300 | 28億1335万 | -2.59% | 13.57 | 1.6 |
| 03/27 | 951 | 954 | 938 | 945 | -0.32% | 5,300 | 28億2531万 | -2.17% | 13.63 | 1.61 |
| 03/26 | 950 | 950 | 939 | 948 | +0.32% | 5,800 | 28億3428万 | -1.86% | 13.67 | 1.61 |
| 03/25 | 953 | 968 | 941 | 945 | -0.63% | 6,400 | 28億2531万 | -1.87% | 13.63 | 1.61 |
| 03/22 | 947 | 955 | 943 | 951 | +0.42% | 3,100 | 28億4325万 | -0.94% | 13.72 | 1.62 |
| 03/21 | 958 | 965 | 941 | 947 | -1.04% | 3,800 | 28億3129万 | -1.15% | 13.66 | 1.61 |
| 03/19 | 970 | 978 | 953 | 957 | -1.14% | 9,000 | 28億6119万 | -0.62% | 13.8 | 1.63 |
| 03/18 | 956 | 976 | 956 | 968 | +2.76% | 7,800 | 28億9408万 | -0.1% | 13.96 | 1.65 |
| 03/15 | 960 | 960 | 940 | 942 | -1.98% | 3,600 | 28億1634万 | -3.48% | 13.59 | 1.6 |
| 03/14 | 940 | 967 | 938 | 961 | +2.23% | 10,100 | 28億7315万 | -2.34% | 13.86 | 1.64 |
| 03/13 | 962 | 962 | 940 | 940 | -1.47% | 2,300 | 28億1036万 | -5.62% | 13.56 | 1.6 |
| 03/12 | 935 | 956 | 930 | 954 | +2.03% | 5,700 | 28億5222万 | -4.89% | 13.76 | 1.63 |
| 03/11 | 963 | 965 | 929 | 935 | -2.91% | 9,400 | 27億9541万 | -7.52% | 13.49 | 1.59 |
| 03/08 | 975 | 994 | 961 | 963 | -1.53% | 12,200 | 28億7913万 | -5.22% | 13.89 | 1.64 |
| 03/07 | 989 | 1,013 | 956 | 978 | -0.71% | 17,000 | 29億2397万 | -4.21% | 14.11 | 1.67 |
| 03/06 | 956 | 985 | 946 | 985 | +2.93% | 21,500 | 29億4490万 | -3.9% | 14.21 | 1.68 |
| 03/05 | 971 | 982 | 945 | 957 | -1.44% | 13,700 | 28億6119万 | -7% | 13.8 | 1.63 |
| 03/04 | 993 | 994 | 971 | 971 | -2.22% | 7,600 | 29億305万 | -6.09% | 14 | 1.65 |
| 03/01 | 959 | 998 | 955 | 993 | +3.01% | 10,800 | 29億6882万 | -4.34% | 14.32 | 1.69 |
| 02/29 | 992 | 1,000 | 964 | 964 | -3.6% | 10,600 | 28億8212万 | -7.31% | 13.9 | 1.64 |
| 02/28 | 1,015 | 1,018 | 998 | 1,000 | -1.48% | 10,200 | 29億8975万 | -4.21% | 14.42 | 1.7 |
| 02/27 | 1,024 | 1,028 | 1,005 | 1,015 | -0.68% | 12,400 | 30億3459万 | -3.06% | 14.64 | 1.73 |
| 02/26 | 1,007 | 1,050 | 990 | 1,022 | +0.29% | 32,500 | 30億5552万 | -2.39% | 14.74 | 1.74 |
| 02/22 | 983 | 1,060 | 983 | 1,019 | +8.06% | 108,900 | 30億4655万 | -2.67% | 14.7 | 1.74 |
| 02/21 | 940 | 956 | 929 | 943 | -0.11% | 7,600 | 28億1933万 | -9.93% | 13.6 | 1.61 |
| 02/20 | 975 | 975 | 920 | 944 | -1.67% | 16,300 | 28億2232万 | -10.18% | 13.62 | 1.61 |
| 02/19 | 875 | 999 | 875 | 960 | +10.22% | 42,500 | 28億7016万 | -9% | 13.85 | 1.64 |
| 02/16 | 866 | 892 | 860 | 871 | +0.69% | 21,600 | 26億407万 | -17.75% | 12.56 | 1.48 |
| 02/15 | 887 | 902 | 854 | 865 | -4.1% | 44,100 | 25億8613万 | -19.01% | 12.48 | 1.47 |
| 02/14 | 853 | 912 | 850 | 902 | -16.33% | 127,500 | 26億9675万 | -16.25% | 13.01 | 1.54 |
| 02/13 | 1,084 | 1,092 | 1,065 | 1,078 | -2.36% | 20,200 | 32億2295万 | -0.55% | 15.55 | 1.84 |
| 02/09 | 1,116 | 1,150 | 1,098 | 1,104 | -2.65% | 27,200 | 33億68万 | +1.85% | 15.92 | 1.88 |
| 02/08 | 1,164 | 1,188 | 1,124 | 1,134 | -1.73% | 29,900 | 33億9037万 | +4.61% | 16.36 | 1.93 |
| 02/07 | 1,240 | 1,240 | 1,154 | 1,154 | -6.94% | 67,000 | 34億5017万 | +6.56% | 16.64 | 1.97 |
| 02/06 | 1,133 | 1,285 | 1,129 | 1,240 | +10.42% | 156,500 | 37億729万 | +15.13% | 17.88 | 2.11 |
| 02/05 | 1,161 | 1,176 | 1,110 | 1,123 | -1.92% | 91,700 | 33億5749万 | +5.15% | 16.2 | 1.91 |
| 02/02 | 1,105 | 1,249 | 1,082 | 1,145 | +6.12% | 353,800 | 34億2326万 | +7.71% | 16.51 | 1.95 |
| 02/01 | 1,092 | 1,093 | 1,076 | 1,079 | +0.56% | 1,700 | 32億2594万 | +2.08% | 15.56 | 1.84 |
| 01/31 | 1,077 | 1,077 | 1,065 | 1,073 | -1.11% | 1,000 | 32億800万 | +1.9% | 15.48 | 1.83 |
| 01/30 | 1,076 | 1,088 | 1,062 | 1,085 | +0.46% | 4,000 | 32億4388万 | +3.33% | 15.65 | 1.85 |
| 01/29 | 1,099 | 1,102 | 1,074 | 1,080 | -0.92% | 3,600 | 32億2893万 | +3.15% | 15.58 | 1.84 |
| 01/26 | 1,060 | 1,090 | 1,060 | 1,090 | +2.83% | 2,600 | 32億5883万 | +4.41% | 15.72 | 1.86 |
| 01/25 | 1,061 | 1,061 | 1,050 | 1,060 | -0.09% | 4,400 | 31億6913万 | +1.92% | 15.29 | 1.81 |
| 01/24 | 1,031 | 1,068 | 1,031 | 1,061 | +0.66% | 2,200 | 31億7212万 | +2.41% | 15.3 | 1.81 |
| 01/23 | 1,070 | 1,070 | 1,052 | 1,054 | -0.85% | 4,900 | 31億5119万 | +2.23% | 15.2 | 1.8 |
| 01/22 | 1,031 | 1,063 | 1,025 | 1,063 | +2.9% | 4,600 | 31億7810万 | +3.61% | 15.33 | 1.81 |
| 01/19 | 1,037 | 1,038 | 1,018 | 1,033 | +0.88% | 3,300 | 30億8841万 | +1.08% | 14.9 | 1.76 |
| 01/18 | 1,030 | 1,037 | 1,023 | 1,024 | +0.69% | 800 | 30億6150万 | +0.49% | 14.77 | 1.74 |
| 01/17 | 1,050 | 1,050 | 1,013 | 1,017 | -1.74% | 7,400 | 30億4057万 | 0% | 14.67 | 1.73 |
| 01/16 | 1,063 | 1,063 | 1,035 | 1,035 | -1.99% | 2,100 | 30億9439万 | +1.97% | 14.93 | 1.76 |
| 01/15 | 1,058 | 1,060 | 1,047 | 1,056 | -0.19% | 2,500 | 31億5717万 | +4.24% | 15.23 | 1.8 |
| 01/12 | 1,056 | 1,064 | 1,047 | 1,058 | -1.95% | 6,200 | 31億6315万 | +4.75% | 15.26 | 1.8 |
| 01/11 | 1,092 | 1,094 | 1,060 | 1,079 | -1.19% | 7,500 | 32億2594万 | +7.15% | 15.56 | 1.84 |
| 01/10 | 1,082 | 1,099 | 1,080 | 1,092 | +1.3% | 5,000 | 32億6481万 | +8.76% | 15.75 | 1.86 |
| 01/09 | 1,094 | 1,096 | 1,078 | 1,078 | -1.46% | 3,200 | 32億2295万 | +7.8% | 15.55 | 1.84 |
| 01/05 | 1,094 | 1,098 | 1,070 | 1,094 | 0% | 7,200 | 32億7078万 | +9.84% | 15.78 | 1.86 |
| 01/04 | 1,103 | 1,132 | 1,072 | 1,094 | -1.88% | 12,200 | 32億7078万 | +10.28% | 15.78 | 1.86 |
| 2023 | ||||||||||
| 12/29 | 1,015 | 1,140 | 1,015 | 1,115 | +10.72% | 52,500 | 33億3357万 | +12.85% | 16.08 | 1.97 |
| 12/28 | 1,003 | 1,011 | 1,003 | 1,007 | +0.7% | 3,300 | 30億1068万 | +2.44% | 14.52 | 1.78 |
| 12/27 | 981 | 1,012 | 981 | 1,000 | 0% | 29,600 | 29億8975万 | +1.83% | 14.42 | 1.77 |
| 12/26 | 983 | 1,006 | 983 | 1,000 | +0.81% | 19,200 | 29億8975万 | +1.83% | 14.42 | 1.77 |
| 12/25 | 988 | 1,003 | 984 | 992 | 0% | 13,500 | 29億6583万 | +1.12% | 14.31 | 1.75 |
| 12/22 | 997 | 1,011 | 992 | 992 | -1.1% | 4,900 | 29億6583万 | +1.33% | 14.31 | 1.75 |
| 12/21 | 987 | 1,009 | 987 | 1,003 | +0.2% | 8,500 | 29億9872万 | +2.56% | 14.47 | 1.77 |
| 12/20 | 989 | 1,014 | 989 | 1,001 | -0.4% | 10,600 | 29億9274万 | +2.56% | 14.44 | 1.77 |
| 12/19 | 985 | 1,015 | 983 | 1,005 | +2.24% | 8,500 | 30億470万 | +3.08% | 14.5 | 1.78 |
| 12/18 | 956 | 986 | 956 | 983 | +2.82% | 5,400 | 29億3892万 | +1.03% | 14.18 | 1.74 |
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 | |
| 2017年 3月期 | 1,986 7/11 | 841 9/5 9/2 | 7,393,200 7/7 | 56億8989万 | 24億946万 | +29.93% 10/24 | -22.63% 8/3 |
| 2018年 3月期 | 1,624 1/11 | 699 4/17 | 6,385,400 1/10 | 47億7123万 | 20億5362万 | +78.13% 1/10 | -28.19% 2/14 |
| 2019年 3月期 | 1,441 6/14 | 542 12/25 | 5,024,800 4/25 | 42億3359万 | 15億9410万 | +23.5% 2/6 | -24.5% 12/25 |
| 2020年 3月期 | 1,250 7/19 | 300 3/23 | 1,387,900 7/19 | 36億7644万 | 8億8291万 | +37.29% 6/18 | -40.42% 3/13 |
| 2021年 3月期 | 862 3/29 | 375 4/1 | 608,800 1/29 | 25億3725万 | 11億368万 | +33.8% 1/29 | -17.91% 11/17 |
| 2022年 3月期 | 1,645 12/24 | 631 5/18 5/17 | 871,700 10/5 | 48億4724万 | 18億5731万 | +30.7% 11/15 | -20.26% 1/14 |
| 2023年 3月期 | 1,860 3/27 | 872 5/12 | 1,617,800 1/25 | 55億6094万 | 25億8378万 | +32.55% 3/22 | -12.91% 12/23 |
| 2024年 3月期 | 1,645 4/3 | 850 2/14 | 353,800 2/2 | 49億1814万 | 25億4129万 | +15.09% 2/6 | -19.1% 5/17 |
| 最新 | 879 2024/5/17 | 2,500 | 26億2799万 | -3.19% 908 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -28%（0.72倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- 20%（1.2倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 139%（2.39倍）
- 2022/12/30 vs 2021/12/30
- -21%（0.79倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/05/17 vs 2023/12/29
- -21%（0.79倍）
- 過去安値
300円（2020/03/23） - 193%（2.93倍）
879円（5/17）