株価チャート
株価
5/17
- 前日 (5/16)
- 353
- 始値
- 353
- 高値
- 372
- 安値
- 353
- 終値 +4.25%
- 368
- 出来高 -64.29%
- 511,400
乖離率
- 株価（5日）
移動平均値 - -5.64%
390 - 株価（25日）
移動平均値 - -12.17%
419 - 出来高（5日）
移動平均値 - -14.63%
599,060
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 | 353 | 372 | 353 | 368 | +4.25% | 511,400 | 262億4568万 | -12.17% | 26.51 | 1.22 |
| 05/16 | 383 | 383 | 351 | 353 | -12.62% | 1,431,900 | 251億7588万 | -16.35% | 25.43 | 1.17 |
| 05/15 | 417 | 419 | 398 | 404 | -1.94% | 709,900 | 288億1319万 | -4.94% | 29.1 | 1.34 |
| 05/14 | 420 | 420 | 410 | 412 | -0.72% | 205,700 | 293億8375万 | -3.29% | 29.68 | 1.37 |
| 05/13 | 416 | 420 | 410 | 415 | -1.19% | 136,400 | 295億9771万 | -2.81% | 29.9 | 1.38 |
| 05/10 | 421 | 422 | 416 | 420 | -0.24% | 165,000 | 299億5431万 | -1.87% | 30.26 | 1.39 |
| 05/09 | 426 | 428 | 416 | 421 | -0.94% | 269,800 | 300億2563万 | -1.86% | 30.33 | 1.4 |
| 05/08 | 422 | 432 | 421 | 425 | +0.71% | 149,300 | 303億1091万 | -1.39% | 30.62 | 1.41 |
| 05/07 | 419 | 430 | 418 | 422 | +2.68% | 266,700 | 300億9695万 | -2.54% | 30.4 | 1.4 |
| 05/02 | 416 | 416 | 409 | 411 | -0.96% | 117,400 | 293億1243万 | -5.3% | 29.61 | 1.36 |
| 05/01 | 422 | 423 | 410 | 415 | -3.49% | 175,700 | 295億9771万 | -4.82% | 29.9 | 1.38 |
| 04/30 | 415 | 435 | 412 | 430 | +3.86% | 288,600 | 306億6751万 | -1.83% | 30.98 | 1.43 |
| 04/26 | 416 | 417 | 407 | 414 | -0.48% | 266,400 | 295億2639万 | -5.69% | 29.82 | 1.37 |
| 04/25 | 416 | 420 | 413 | 416 | -0.95% | 140,200 | 296億6903万 | -5.45% | 29.97 | 1.38 |
| 04/24 | 418 | 425 | 412 | 420 | +1.45% | 189,100 | 299億5431万 | -4.98% | 30.26 | 1.39 |
| 04/23 | 405 | 417 | 405 | 414 | +2.73% | 239,900 | 295億2639万 | -6.55% | 29.82 | 1.37 |
| 04/22 | 404 | 408 | 397 | 403 | +0.25% | 253,600 | 287億4187万 | -9.44% | 29.03 | 1.34 |
| 04/19 | 417 | 418 | 399 | 402 | -4.06% | 431,700 | 286億7055万 | -9.87% | 28.96 | 1.33 |
| 04/18 | 424 | 425 | 412 | 419 | -1.41% | 250,000 | 298億8299万 | -6.26% | 30.18 | 1.39 |
| 04/17 | 434 | 438 | 425 | 425 | -2.07% | 246,500 | 303億1091万 | -4.92% | 30.62 | 1.41 |
| 04/16 | 438 | 439 | 431 | 434 | -3.13% | 301,700 | 309億5279万 | -2.91% | 31.26 | 1.44 |
| 04/15 | 452 | 456 | 447 | 448 | -2.4% | 247,800 | 319億5126万 | +0.45% | 32.27 | 1.48 |
| 04/12 | 455 | 473 | 455 | 459 | +1.32% | 415,300 | 327億3578万 | +3.15% | 33.07 | 1.52 |
| 04/11 | 455 | 463 | 453 | 453 | -1.74% | 308,400 | 323億786万 | +2.03% | 32.63 | 1.5 |
| 04/10 | 445 | 468 | 445 | 461 | +3.36% | 623,000 | 328億7842万 | +4.06% | 33.21 | 1.53 |
| 04/09 | 433 | 453 | 428 | 446 | +3.96% | 439,300 | 318億863万 | +1.36% | 32.13 | 1.48 |
| 04/08 | 428 | 431 | 420 | 429 | +0.94% | 257,600 | 305億9619万 | -2.05% | 30.9 | 1.42 |
| 04/05 | 434 | 435 | 416 | 425 | -4.71% | 670,600 | 303億1091万 | -2.52% | 30.62 | 1.41 |
| 04/04 | 447 | 449 | 442 | 446 | 0% | 215,700 | 318億863万 | +2.53% | 32.13 | 1.48 |
| 04/03 | 435 | 454 | 429 | 446 | +1.13% | 603,700 | 318億863万 | +3.24% | 32.13 | 1.48 |
| 04/02 | 465 | 465 | 438 | 441 | -6.17% | 569,500 | 314億5203万 | +2.8% | 31.77 | 1.46 |
| 04/01 | 487 | 487 | 465 | 470 | -1.26% | 511,300 | 335億2030万 | +10.33% | 33.86 | 1.56 |
| 03/29 | 464 | 488 | 464 | 476 | +3.7% | 758,400 | 339億4822万 | +13.06% | 42.33 | 1.56 |
| 03/28 | 462 | 478 | 455 | 459 | 0% | 611,400 | 327億3578万 | +10.34% | 40.82 | 1.51 |
| 03/27 | 453 | 465 | 447 | 459 | +0.88% | 412,800 | 327億3578万 | +11.41% | 40.82 | 1.51 |
| 03/26 | 450 | 461 | 446 | 455 | +1.11% | 264,200 | 324億5050万 | +11.52% | 40.47 | 1.49 |
| 03/25 | 448 | 461 | 447 | 450 | +0.45% | 391,200 | 320億9390万 | +11.39% | 40.02 | 1.48 |
| 03/22 | 460 | 461 | 445 | 448 | -1.97% | 405,100 | 319億5126万 | +11.72% | 39.84 | 1.47 |
| 03/21 | 460 | 461 | 452 | 457 | +0.22% | 339,100 | 325億9314万 | +15.11% | 40.64 | 1.5 |
| 03/19 | 456 | 463 | 450 | 456 | -1.08% | 494,800 | 325億2182万 | +15.74% | 40.56 | 1.5 |
| 03/18 | 442 | 468 | 440 | 461 | +5.73% | 1,096,400 | 328億7842万 | +17.9% | 41 | 1.51 |
| 03/15 | 420 | 440 | 418 | 436 | +3.07% | 578,400 | 310億9543万 | +12.66% | 38.78 | 1.43 |
| 03/14 | 415 | 426 | 412 | 423 | +1.93% | 357,600 | 301億6827万 | +10.16% | 37.62 | 1.39 |
| 03/13 | 433 | 434 | 413 | 415 | -3.49% | 413,200 | 295億9771万 | +8.64% | 36.91 | 1.36 |
| 03/12 | 408 | 433 | 404 | 430 | +6.44% | 715,000 | 306億6751万 | +13.76% | 38.24 | 1.41 |
| 03/11 | 406 | 413 | 397 | 404 | -2.42% | 434,800 | 288億1319万 | +8.02% | 35.93 | 1.33 |
| 03/08 | 434 | 441 | 409 | 414 | -4.17% | 847,100 | 295億2639万 | +11.59% | 36.82 | 1.36 |
| 03/07 | 449 | 454 | 432 | 432 | -0.69% | 1,165,900 | 308億1015万 | +17.39% | 38.42 | 1.42 |
| 03/06 | 404 | 438 | 403 | 435 | +9.3% | 1,497,400 | 310億2411万 | +19.51% | 38.69 | 1.43 |
| 03/05 | 389 | 404 | 386 | 398 | +2.05% | 640,200 | 283億8528万 | +10.56% | 35.4 | 1.31 |
| 03/04 | 390 | 401 | 386 | 390 | +1.3% | 647,200 | 278億1472万 | +8.94% | 34.69 | 1.28 |
| 03/01 | 387 | 387 | 378 | 385 | 0% | 308,000 | 274億5812万 | +8.15% | 34.24 | 1.26 |
| 02/29 | 374 | 387 | 371 | 385 | +2.94% | 448,500 | 274億5812万 | +8.76% | 34.24 | 1.26 |
| 02/28 | 375 | 381 | 371 | 374 | -0.53% | 265,400 | 269億4344万 | +6.25% | 33.61 | 1.24 |
| 02/27 | 360 | 380 | 359 | 376 | +5.92% | 655,400 | 270億8752万 | +7.43% | 33.79 | 1.25 |
| 02/26 | 353 | 358 | 352 | 355 | -0.28% | 159,500 | 255億7466万 | +2.01% | 31.9 | 1.18 |
| 02/22 | 355 | 358 | 354 | 356 | +1.42% | 185,900 | 256億4670万 | +2.59% | 31.99 | 1.18 |
| 02/21 | 358 | 358 | 349 | 351 | -1.96% | 233,600 | 252億8649万 | +1.74% | 31.54 | 1.16 |
| 02/20 | 360 | 363 | 355 | 358 | -0.83% | 191,600 | 257億9078万 | +4.07% | 32.17 | 1.19 |
| 02/19 | 364 | 366 | 359 | 361 | 0% | 254,800 | 260億690万 | +5.25% | 32.44 | 1.2 |
| 02/16 | 360 | 363 | 356 | 361 | +1.12% | 294,400 | 260億690万 | +5.56% | 32.44 | 1.2 |
| 02/15 | 369 | 371 | 355 | 357 | -2.19% | 314,000 | 257億1874万 | +4.69% | 32.08 | 1.18 |
| 02/14 | 365 | 369 | 361 | 365 | -0.54% | 291,000 | 262億9507万 | +7.35% | 32.8 | 1.21 |
| 02/13 | 380 | 382 | 367 | 367 | -2.65% | 422,500 | 264億3915万 | +8.26% | 32.98 | 1.22 |
| 02/09 | 370 | 380 | 370 | 377 | +1.89% | 611,500 | 271億5956万 | +11.87% | 33.87 | 1.25 |
| 02/08 | 364 | 372 | 359 | 370 | +2.49% | 617,000 | 266億5528万 | +10.45% | 33.25 | 1.23 |
| 02/07 | 357 | 364 | 349 | 361 | -0.55% | 776,500 | 260億690万 | +8.41% | 32.44 | 1.2 |
| 02/06 | 358 | 378 | 358 | 363 | +9.34% | 3,461,100 | 261億5099万 | +9.67% | 32.62 | 1.2 |
| 02/05 | 331 | 337 | 330 | 332 | +0.61% | 368,800 | 239億1771万 | +0.91% | 29.83 | 1.1 |
| 02/02 | 328 | 332 | 326 | 330 | +1.23% | 214,100 | 237億7362万 | +0.61% | 29.65 | 1.1 |
| 02/01 | 332 | 334 | 325 | 326 | -2.69% | 275,200 | 234億8546万 | -0.31% | 29.29 | 1.08 |
| 01/31 | 330 | 335 | 325 | 335 | +1.21% | 307,000 | 241億3383万 | +2.76% | 30.1 | 1.11 |
| 01/30 | 338 | 340 | 331 | 331 | -2.65% | 237,200 | 238億4566万 | +1.85% | 29.74 | 1.1 |
| 01/29 | 347 | 347 | 338 | 340 | -0.58% | 220,100 | 244億9404万 | +4.94% | 30.55 | 1.13 |
| 01/26 | 342 | 349 | 339 | 342 | 0% | 348,000 | 246億3812万 | +5.88% | 30.73 | 1.13 |
| 01/25 | 340 | 344 | 335 | 342 | +1.48% | 321,200 | 246億3812万 | +6.21% | 30.73 | 1.13 |
| 01/24 | 330 | 340 | 330 | 337 | +1.81% | 358,300 | 242億7791万 | +4.98% | 30.28 | 1.12 |
| 01/23 | 330 | 334 | 328 | 331 | +0.91% | 330,600 | 238億4566万 | +3.44% | 29.74 | 1.1 |
| 01/22 | 327 | 329 | 323 | 328 | +1.23% | 175,800 | 236億2954万 | +2.82% | 29.47 | 1.09 |
| 01/19 | 324 | 327 | 321 | 324 | +0.62% | 176,300 | 233億4138万 | +1.89% | 29.11 | 1.08 |
| 01/18 | 316 | 324 | 316 | 322 | +1.9% | 229,000 | 231億9729万 | +1.26% | 28.93 | 1.07 |
| 01/17 | 321 | 325 | 316 | 316 | -1.86% | 327,500 | 227億6505万 | -0.63% | 28.39 | 1.05 |
| 01/16 | 328 | 330 | 321 | 322 | -2.72% | 215,900 | 231億9729万 | +1.26% | 28.93 | 1.07 |
| 01/15 | 330 | 332 | 328 | 331 | 0% | 137,500 | 238億4566万 | +4.09% | 29.74 | 1.1 |
| 01/12 | 336 | 337 | 330 | 331 | -1.49% | 234,400 | 238億4566万 | +4.09% | 29.74 | 1.1 |
| 01/11 | 340 | 340 | 335 | 336 | -0.3% | 152,600 | 242億587万 | +5.66% | 30.19 | 1.11 |
| 01/10 | 339 | 343 | 337 | 337 | +0.3% | 288,700 | 242億7791万 | +5.97% | 30.28 | 1.12 |
| 01/09 | 328 | 341 | 328 | 336 | +3.07% | 469,700 | 242億587万 | +5.33% | 30.19 | 1.11 |
| 01/05 | 330 | 330 | 326 | 326 | +0.31% | 236,900 | 234億8546万 | +2.19% | 29.29 | 1.08 |
| 01/04 | 315 | 328 | 311 | 325 | +2.85% | 389,100 | 234億1342万 | +1.56% | 29.2 | 1.08 |
| 2023 | ||||||||||
| 12/29 | 320 | 321 | 314 | 316 | -1.25% | 239,900 | 227億6505万 | -1.25% | 28.94 | 1.08 |
| 12/28 | 312 | 320 | 309 | 320 | +2.56% | 306,800 | 230億5321万 | 0% | 29.31 | 1.1 |
| 12/27 | 301 | 312 | 301 | 312 | +4.35% | 425,900 | 224億7688万 | -2.8% | 28.58 | 1.07 |
| 12/26 | 299 | 304 | 299 | 299 | -0.33% | 363,500 | 215億4034万 | -7.14% | 27.38 | 1.02 |
| 12/25 | 304 | 304 | 299 | 300 | -1.32% | 498,300 | 216億1238万 | -7.12% | 27.48 | 1.03 |
| 12/22 | 307 | 309 | 304 | 304 | -0.98% | 306,800 | 219億55万 | -5.88% | 27.84 | 1.04 |
| 12/21 | 308 | 309 | 305 | 307 | -0.97% | 292,400 | 221億1667万 | -4.95% | 28.12 | 1.05 |
| 12/20 | 316 | 319 | 310 | 310 | -1.9% | 417,600 | 223億3280万 | -4.32% | 28.39 | 1.06 |
| 12/19 | 316 | 317 | 313 | 316 | -0.63% | 220,300 | 227億6505万 | -2.47% | 28.94 | 1.08 |
| 12/18 | 320 | 323 | 315 | 318 | -0.63% | 207,600 | 229億913万 | -1.55% | 29.12 | 1.09 |
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 | |
| 2015年 3月期 | 140 4,200 10/14 | 90 2,710 1/19 | 41,178,000 1,372,600 10/8 | 83億8530万 | 56億1783万 | +16.56% 3/9 | -12.58% 1/19 |
| 2016年 3月期 | 120 1,204 8/20 | 72 359 1/21 | 2,047,000 409,400 3/28 | 74億8767万 | 44億6524万 | +21.42% 3/25 | -15.09% 1/21 |
| 2017年 3月期 | 511 2,555 3/27 | 82 414 6/28 412 6/3 他2件 | 19,838,500 3,967,700 1/27 | 317億7909万 | 51億4933万 | +38.42% 12/2 | -23.95% 4/12 |
| 2018年 3月期 | 1,579 1/12 | 331 1,656 4/13 | 20,749,500 4,149,900 11/7 | 981億9801万 | 205億9732万 | +44.49% 12/1 | -17.67% 2/7 |
| 2019年 3月期 | 1,435 4/2 | 566 12/25 | 4,308,100 5/16 | 992億8765万 | 391億6154万 | +14.39% 11/12 | -29.24% 12/25 |
| 2020年 3月期 | 1,044 11/11 | 497 5/21 | 2,716,800 11/7 | 722億3436万 | 343億8743万 | +25.26% 4/10 | -24.25% 5/20 |
| 2021年 3月期 | 1,324 8/24 | 675 4/3 | 3,383,900 2/5 | 916億5982万 | 467億325万 | +22.07% 8/24 | -20.07% 2/5 |
| 2022年 3月期 | 906 4/6 | 306 3/14 | 2,038,000 11/30 | 646億2966万 | 218億5010万 | +10.99% 9/17 | -19.72% 12/2 |
| 2023年 3月期 | 578 2/6 2/2 | 292 6/23 | 4,033,700 11/8 | 413億6594万 | 208億5042万 | +22.42% 11/9 | -20.01% 2/17 |
| 2024年 3月期 | 488 3/29 | 288 10/24 | 4,091,300 8/7 | 348億406万 | 207億4789万 | +19.52% 3/6 | -10.71% 10/23 |
| 最新 | 368 2024/5/17 | 511,400 | 262億4568万 | -12.17% 419 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -15%（0.85倍）
- 2016/12/30 vs 2015/12/30
- 155%（2.55倍）
- 2017/12/29 vs 2016/12/30
- 503%（6.03倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 30%（1.3倍）
- 2021/12/30 vs 2020/12/30
- -55%（0.45倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- -34%（0.66倍）
- 2024/05/17 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
72円（2016/01/21） - 413%（5.13倍）
368円（5/17）