株価チャート
株価
5/17
- 前日 (5/16)
- 1,085
- 始値
- 1,085
- 高値
- 1,086
- 安値
- 1,085
- 終値 ±0%
- 1,085
- 出来高 -24.53%
- 4,000
乖離率
- 株価（5日）
移動平均値 - 0%
1,085 - 株価（25日）
移動平均値 - -0.09%
1,086 - 出来高（5日）
移動平均値 - -39.58%
6,620
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 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 4,000 | 299億343万 | -0.09% | 24.59 | 6.66 |
| 05/16 | 1,086 | 1,086 | 1,085 | 1,085 | 0% | 5,300 | 299億343万 | -0.09% | 24.59 | 6.66 |
| 05/15 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 4,600 | 299億343万 | -0.09% | 24.59 | 6.66 |
| 05/14 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 9,700 | 299億343万 | -0.09% | 24.59 | 6.66 |
| 05/13 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 9,500 | 299億343万 | -0.09% | 24.59 | 6.66 |
| 05/10 | 1,085 | 1,086 | 1,085 | 1,085 | +0.09% | 3,600 | 299億343万 | -0.09% | 24.59 | 6.66 |
| 05/09 | 1,086 | 1,086 | 1,084 | 1,084 | 0% | 5,800 | 298億7587万 | -0.18% | 24.57 | 6.66 |
| 05/08 | 1,085 | 1,085 | 1,084 | 1,084 | +0.09% | 3,400 | 298億7587万 | -0.28% | 24.57 | 6.66 |
| 05/07 | 1,085 | 1,085 | 1,083 | 1,083 | 0% | 3,000 | 298億4831万 | -0.28% | 24.55 | 6.65 |
| 05/02 | 1,083 | 1,084 | 1,083 | 1,083 | 0% | 8,300 | 298億4831万 | -0.28% | 24.55 | 6.65 |
| 05/01 | 1,084 | 1,085 | 1,083 | 1,083 | -0.09% | 9,700 | 298億4831万 | -0.28% | 24.55 | 6.65 |
| 04/30 | 1,083 | 1,085 | 1,083 | 1,084 | +0.18% | 27,800 | 298億7587万 | -0.18% | 24.57 | 6.66 |
| 04/26 | 1,085 | 1,086 | 1,082 | 1,082 | -0.28% | 524,300 | 298億2075万 | -0.37% | 24.52 | 6.64 |
| 04/25 | 1,085 | 1,086 | 1,085 | 1,085 | -0.18% | 6,000 | 299億343万 | 0% | 24.59 | 6.66 |
| 04/24 | 1,089 | 1,089 | 1,084 | 1,087 | +0.09% | 9,300 | 299億5855万 | +0.18% | 24.64 | 6.68 |
| 04/23 | 1,085 | 1,089 | 1,085 | 1,086 | -0.09% | 7,200 | 299億3099万 | +0.09% | 24.61 | 6.67 |
| 04/22 | 1,085 | 1,104 | 1,083 | 1,087 | -3.46% | 34,500 | 299億5855万 | +0.18% | 24.64 | 6.68 |
| 04/19 | 1,087 | 1,126 | 1,085 | 1,126 | +3.68% | 56,600 | 310億3342万 | +3.78% | 25.52 | 6.91 |
| 04/18 | 1,085 | 1,086 | 1,084 | 1,086 | +0.18% | 8,900 | 299億3099万 | +0.18% | 24.61 | 6.67 |
| 04/17 | 1,086 | 1,086 | 1,084 | 1,084 | -0.28% | 41,900 | 298億7587万 | 0% | 24.57 | 6.66 |
| 04/16 | 1,085 | 1,088 | 1,084 | 1,087 | 0% | 11,900 | 299億5855万 | +0.28% | 24.64 | 6.68 |
| 04/15 | 1,084 | 1,088 | 1,084 | 1,087 | +0.28% | 14,800 | 299億5855万 | +0.28% | 24.64 | 6.68 |
| 04/12 | 1,088 | 1,088 | 1,084 | 1,084 | 0% | 13,100 | 298億7587万 | +0.09% | 24.57 | 6.66 |
| 04/11 | 1,084 | 1,087 | 1,084 | 1,084 | 0% | 11,700 | 298億7587万 | +0.09% | 24.57 | 6.66 |
| 04/10 | 1,084 | 1,088 | 1,084 | 1,084 | 0% | 23,100 | 298億7587万 | 0% | 24.57 | 6.66 |
| 04/09 | 1,085 | 1,087 | 1,084 | 1,084 | -0.09% | 10,000 | 298億7587万 | 0% | 24.57 | 6.66 |
| 04/08 | 1,084 | 1,087 | 1,084 | 1,085 | +0.09% | 7,600 | 299億343万 | +0.09% | 24.59 | 6.66 |
| 04/05 | 1,084 | 1,087 | 1,084 | 1,084 | -0.28% | 14,000 | 298億7587万 | 0% | 24.57 | 6.66 |
| 04/04 | 1,088 | 1,089 | 1,084 | 1,087 | +0.18% | 15,600 | 299億5855万 | +0.28% | 24.64 | 6.68 |
| 04/03 | 1,087 | 1,088 | 1,083 | 1,085 | -0.09% | 45,400 | 299億343万 | +0.09% | 24.59 | 6.66 |
| 04/02 | 1,084 | 1,089 | 1,084 | 1,086 | -0.09% | 52,300 | 299億3099万 | +0.18% | 24.61 | 6.67 |
| 04/01 | 1,082 | 1,088 | 1,082 | 1,087 | +0.46% | 29,900 | 299億5855万 | +0.28% | 24.64 | 6.68 |
| 03/29 | 1,082 | 1,084 | 1,081 | 1,082 | +0.09% | 68,200 | 298億2075万 | -0.09% | 24.52 | 6.64 |
| 03/28 | 1,079 | 1,085 | 1,079 | 1,081 | +0.46% | 75,100 | 297億9319万 | -0.28% | 24.5 | 6.64 |
| 03/27 | 1,078 | 1,080 | 1,076 | 1,076 | 0% | 29,900 | 296億5538万 | -0.74% | 24.39 | 6.61 |
| 03/26 | 1,077 | 1,079 | 1,076 | 1,076 | 0% | 35,100 | 296億5538万 | -0.74% | 24.39 | 6.61 |
| 03/25 | 1,075 | 1,077 | 1,074 | 1,076 | -0.09% | 59,600 | 296億5538万 | -0.74% | 24.39 | 6.61 |
| 03/22 | 1,082 | 1,083 | 1,073 | 1,077 | -0.55% | 85,300 | 296億8295万 | -0.74% | 24.41 | 6.61 |
| 03/21 | 1,085 | 1,088 | 1,081 | 1,083 | -0.37% | 103,800 | 298億4831万 | -0.18% | 24.55 | 6.65 |
| 03/19 | 1,087 | 1,088 | 1,086 | 1,087 | +0.09% | 136,000 | 299億5855万 | +0.18% | 24.64 | 6.68 |
| 03/18 | 1,085 | 1,087 | 1,085 | 1,086 | +0.09% | 172,900 | 299億3099万 | +0.46% | 24.61 | 6.67 |
| 03/15 | 1,085 | 1,086 | 1,085 | 1,085 | -0.09% | 73,100 | 299億343万 | +1.31% | 24.59 | 6.66 |
| 03/14 | 1,086 | 1,086 | 1,084 | 1,086 | 0% | 520,300 | 299億3099万 | +2.26% | 24.61 | 6.67 |
| 03/13 | 1,085 | 1,086 | 1,084 | 1,086 | +0.09% | 409,100 | 299億3099万 | +3.13% | 24.61 | 6.67 |
| 03/12 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 116,400 | 299億343万 | +4.03% | 24.59 | 6.66 |
| 03/11 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 91,600 | 299億343万 | +4.93% | 24.59 | 6.66 |
| 03/08 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 71,100 | 299億343万 | +5.96% | 24.59 | 6.66 |
| 03/07 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 49,200 | 299億343万 | +6.9% | 24.59 | 6.66 |
| 03/06 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 72,500 | 299億343万 | +7.85% | 24.59 | 6.66 |
| 03/05 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 55,900 | 299億343万 | +8.94% | 24.59 | 6.66 |
| 03/04 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 93,300 | 299億343万 | +9.93% | 24.59 | 6.66 |
| 03/01 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 105,000 | 299億343万 | +10.94% | 24.59 | 6.66 |
| 02/29 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 76,200 | 299億343万 | +11.74% | 24.59 | 6.66 |
| 02/28 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 122,100 | 299億343万 | +12.9% | 24.59 | 6.66 |
| 02/27 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 107,000 | 299億343万 | +13.97% | 24.59 | 6.66 |
| 02/26 | 1,086 | 1,087 | 1,085 | 1,085 | -0.09% | 140,600 | 299億343万 | +14.94% | 24.59 | 6.66 |
| 02/22 | 1,086 | 1,087 | 1,085 | 1,086 | 0% | 307,200 | 299億3099万 | +16.03% | 24.61 | 6.67 |
| 02/21 | 1,085 | 1,087 | 1,085 | 1,086 | +0.09% | 247,200 | 299億3099万 | +17.15% | 24.61 | 6.67 |
| 02/20 | 1,085 | 1,086 | 1,085 | 1,085 | 0% | 170,300 | 299億343万 | +18.06% | 24.59 | 6.66 |
| 02/19 | 1,084 | 1,086 | 1,084 | 1,085 | +0.09% | 618,000 | 299億343万 | +19.36% | 24.59 | 6.66 |
| 02/16 | 1,085 | 1,085 | 1,084 | 1,084 | 0% | 556,700 | 298億7587万 | +20.58% | 24.57 | 6.66 |
| 02/15 | 1,085 | 1,085 | 1,084 | 1,084 | 0% | 474,400 | 298億7587万 | +21.8% | 24.57 | 6.66 |
| 02/14 | 1,084 | 1,085 | 1,084 | 1,084 | 0% | 810,200 | 298億7587万 | +23.18% | 24.57 | 6.66 |
| 02/13 | 1,085 | 1,085 | 1,084 | 1,084 | +9.72% | 3,374,300 | 298億7587万 | +24.45% | 24.57 | 6.66 |
| 02/09 | 988 | 988 | 988 | 988 | +17.9% | 23,000 | 272億3004万 | +14.75% | 22.39 | 6.07 |
| 02/08 | 846 | 850 | 833 | 838 | -1.53% | 106,300 | 230億9592万 | -1.99% | 18.99 | 5.15 |
| 02/07 | 851 | 854 | 833 | 851 | -0.35% | 118,000 | 234億5421万 | -0.23% | 19.29 | 5.23 |
| 02/06 | 857 | 874 | 848 | 854 | -0.12% | 124,000 | 235億3689万 | +0.35% | 19.36 | 5.24 |
| 02/05 | 860 | 872 | 850 | 855 | -0.58% | 86,600 | 235億6445万 | +0.94% | 19.38 | 5.25 |
| 02/02 | 834 | 868 | 829 | 860 | +2.87% | 116,200 | 237億226万 | +2.02% | 19.49 | 5.28 |
| 02/01 | 842 | 846 | 827 | 836 | -1.65% | 147,700 | 230億4080万 | -0.36% | 18.95 | 5.13 |
| 01/31 | 856 | 858 | 836 | 850 | -0.23% | 130,300 | 234億2665万 | +1.55% | 19.27 | 5.22 |
| 01/30 | 851 | 869 | 848 | 852 | +0.83% | 247,600 | 234億8177万 | +2.16% | 19.31 | 5.23 |
| 01/29 | 843 | 848 | 832 | 845 | -0.35% | 120,000 | 232億8885万 | +1.56% | 19.15 | 5.19 |
| 01/26 | 862 | 866 | 845 | 848 | -3.75% | 143,600 | 233億7153万 | +2.05% | 19.22 | 5.21 |
| 01/25 | 880 | 890 | 855 | 881 | -0.79% | 239,900 | 242億8103万 | +6.27% | 19.97 | 5.41 |
| 01/24 | 860 | 896 | 857 | 888 | +4.1% | 194,400 | 244億7396万 | +7.51% | 20.13 | 5.45 |
| 01/23 | 856 | 865 | 847 | 853 | +0.71% | 122,800 | 235億933万 | +4.02% | 19.33 | 5.24 |
| 01/22 | 883 | 889 | 840 | 847 | -3.97% | 400,000 | 233億4397万 | +3.67% | 19.2 | 5.2 |
| 01/19 | 892 | 904 | 873 | 882 | -0.45% | 243,500 | 243億860万 | +8.49% | 19.99 | 5.42 |
| 01/18 | 875 | 888 | 867 | 886 | +0.68% | 113,000 | 244億1884万 | +9.52% | 20.08 | 5.44 |
| 01/17 | 870 | 903 | 869 | 880 | +1.97% | 359,000 | 242億5347万 | +9.32% | 19.95 | 5.4 |
| 01/16 | 853 | 877 | 846 | 863 | +1.53% | 173,500 | 237億8494万 | +7.34% | 19.56 | 5.3 |
| 01/15 | 842 | 853 | 836 | 850 | +0.71% | 64,600 | 234億2665万 | +5.85% | 19.27 | 5.22 |
| 01/12 | 838 | 849 | 828 | 844 | +0.6% | 99,600 | 232億6129万 | +5.5% | 19.13 | 5.18 |
| 01/11 | 840 | 851 | 826 | 839 | +0.24% | 97,700 | 231億2348万 | +5.27% | 19.02 | 5.15 |
| 01/10 | 858 | 858 | 825 | 837 | -2.45% | 127,500 | 230億6836万 | +5.55% | 18.97 | 5.14 |
| 01/09 | 840 | 858 | 834 | 858 | +2.51% | 143,300 | 236億4714万 | +8.61% | 19.45 | 5.27 |
| 01/05 | 828 | 843 | 818 | 837 | -0.36% | 167,400 | 230億6836万 | +6.62% | 18.97 | 5.14 |
| 01/04 | 780 | 841 | 773 | 840 | +6.6% | 258,900 | 231億5104万 | +7.55% | 19.04 | 5.16 |
| 2023 | ||||||||||
| 12/29 | 805 | 805 | 783 | 788 | -1.38% | 98,600 | 217億1788万 | +1.29% | 17.06 | 5.01 |
| 12/28 | 767 | 799 | 759 | 799 | +4.17% | 101,300 | 220億2105万 | +3.1% | 17.3 | 5.08 |
| 12/27 | 747 | 772 | 747 | 767 | +2.4% | 193,500 | 211億3911万 | -0.65% | 16.61 | 4.88 |
| 12/26 | 754 | 759 | 740 | 749 | -1.58% | 190,100 | 206億4301万 | -2.73% | 16.22 | 4.77 |
| 12/25 | 784 | 790 | 761 | 761 | -2.93% | 101,000 | 209億7374万 | -1.04% | 16.48 | 4.84 |
| 12/22 | 784 | 789 | 782 | 784 | +0.26% | 75,700 | 216億764万 | +2.48% | 16.98 | 4.99 |
| 12/21 | 785 | 793 | 780 | 782 | -1.64% | 92,000 | 215億5252万 | +2.76% | 16.93 | 4.98 |
| 12/20 | 810 | 816 | 795 | 795 | -1.73% | 104,400 | 219億1081万 | +4.88% | 17.22 | 5.06 |
| 12/19 | 794 | 809 | 788 | 809 | +1.51% | 130,600 | 222億9666万 | +7.15% | 17.52 | 5.15 |
| 12/18 | 800 | 811 | 786 | 797 | -0.87% | 127,400 | 219億6593万 | +6.27% | 17.26 | 5.07 |
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 | |
| 2018年 3月期 | 1,413 4,240 1/15 | 886 2,657 10/19 | 10,213,500 3,404,500 10/5 | 375億2400万 | 235億1445万 | +19.47% 1/4 | -18.12% 2/14 |
| 2019年 3月期 | 2,385 9/10 | 1,104 4/25 4/24 | 789,300 8/27 | 656億8290万 | 293億1120万 | +28.86% 8/29 | -19.72% 12/25 |
| 2020年 3月期 | 2,044 6/21 | 930 3/23 | 525,100 5/17 | 564億1440万 | 258億4935万 | +18.62% 4/20 | -36.33% 3/23 |
| 2021年 3月期 | 1,885 10/12 | 1,205 4/6 | 1,644,500 11/20 | 535億195万 | 334億9297万 | +23.71% 8/21 | -11.19% 7/3 |
| 2022年 3月期 | 1,717 9/14 | 997 3/28 | 777,800 10/28 | 494億2899万 | 287億163万 | +15.3% 9/14 | -15.22% 12/2 |
| 2023年 3月期 | 1,103 4/5 | 599 3/16 | 1,216,800 8/16 | 317億5316万 | 172億4401万 | +20.83% 10/5 | -20.39% 5/17 |
| 2024年 3月期 | 1,088 3/21 3/19 | 405 7/24 7/21 | 3,374,300 2/13 | 299億8611万 | 116億5914万 | +24.49% 2/13 | -18.26% 5/26 |
| 最新 | 1,085 2024/5/17 | 4,000 | 299億343万 | -0.09% 1,086 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 36%（1.36倍）
- 2019/12/30 vs 2018/12/28
- 2%（1.02倍）
- 2020/12/30 vs 2019/12/30
- -18%（0.82倍）
- 2021/12/30 vs 2020/12/30
- -8%（0.92倍）
- 2022/12/30 vs 2021/12/30
- -45%（0.55倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/05/17 vs 2023/12/29
- 38%（1.38倍）
- 過去安値
405円（2023/07/24） - 168%（2.68倍）
1,085円（5/17）