株価チャート
株価
5/17
- 前日 (5/16)
- 1,167
- 始値
- 1,167
- 高値
- 1,325
- 安値
- 1,167
- 終値 +1.54%
- 1,185
- 出来高 +159.46%
- 9,600
乖離率
- 株価（5日）
移動平均値 - +1.8%
1,164 - 株価（25日）
移動平均値 - -11.96%
1,346 - 出来高（5日）
移動平均値 - +69.61%
5,660
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 | 1,325 | 1,167 | 1,185 | +1.54% | 9,600 | 36億7276万 | -11.96% | 9.18 | 2.12 |
| 05/16 | 1,143 | 1,236 | 1,143 | 1,167 | +1.92% | 3,700 | 36億1697万 | -13.94% | 9.04 | 2.09 |
| 05/15 | 1,140 | 1,199 | 1,140 | 1,145 | +0.09% | 3,000 | 35億4879万 | -16.18% | 8.87 | 2.05 |
| 05/14 | 1,248 | 1,248 | 1,131 | 1,144 | -2.8% | 8,300 | 35億4569万 | -16.8% | 8.86 | 2.05 |
| 05/13 | 1,172 | 1,182 | 1,100 | 1,177 | -0.93% | 3,700 | 36億4797万 | -14.9% | 9.12 | 2.11 |
| 05/10 | 1,248 | 1,262 | 1,188 | 1,188 | -6.9% | 5,600 | 36億8206万 | -14.66% | 9.2 | 2.13 |
| 05/09 | 1,300 | 1,325 | 1,230 | 1,276 | -1.85% | 5,400 | 39億5481万 | -8.86% | 9.88 | 2.28 |
| 05/08 | 1,334 | 1,340 | 1,300 | 1,300 | -3.06% | 3,300 | 40億2919万 | -7.34% | 10.07 | 2.33 |
| 05/07 | 1,430 | 1,430 | 1,329 | 1,341 | -3.53% | 6,100 | 41億5626万 | -4.76% | 10.39 | 2.4 |
| 05/02 | 1,415 | 1,415 | 1,300 | 1,390 | -1.77% | 9,000 | 43億813万 | -1.28% | 10.77 | 2.49 |
| 05/01 | 1,450 | 1,451 | 1,384 | 1,415 | +2.54% | 7,900 | 43億8562万 | +0.5% | 10.96 | 2.53 |
| 04/30 | 1,421 | 1,444 | 1,380 | 1,380 | -3.02% | 7,200 | 42億7714万 | -1.64% | 10.69 | 2.47 |
| 04/26 | 1,440 | 1,440 | 1,423 | 1,423 | +0.07% | 1,700 | 44億1041万 | +1.72% | 11.02 | 2.55 |
| 04/25 | 1,457 | 1,457 | 1,399 | 1,422 | -0.56% | 2,700 | 44億731万 | +2.01% | 11.01 | 2.54 |
| 04/24 | 1,386 | 1,430 | 1,380 | 1,430 | +3.62% | 1,800 | 44億3211万 | +3.03% | 11.08 | 2.56 |
| 04/23 | 1,380 | 1,380 | 1,380 | 1,380 | -1.78% | 300 | 42億7714万 | -0.22% | 10.69 | 2.47 |
| 04/22 | 1,425 | 1,425 | 1,374 | 1,405 | -0.07% | 5,200 | 43億5463万 | +1.81% | 10.88 | 2.51 |
| 04/19 | 1,437 | 1,437 | 1,365 | 1,406 | -3.03% | 3,500 | 43億5772万 | +2.33% | 10.89 | 2.52 |
| 04/18 | 1,420 | 1,459 | 1,420 | 1,450 | +2.11% | 1,400 | 44億9410万 | +5.84% | 11.23 | 2.59 |
| 04/17 | 1,450 | 1,450 | 1,364 | 1,420 | -2.07% | 3,200 | 44億112万 | +4.26% | 11 | 2.54 |
| 04/16 | 1,459 | 1,460 | 1,450 | 1,450 | -1.23% | 1,400 | 44億9410万 | +6.93% | 11.23 | 2.59 |
| 04/15 | 1,420 | 1,468 | 1,402 | 1,468 | +3.38% | 1,100 | 45億4989万 | +8.9% | 11.37 | 2.63 |
| 04/12 | 1,415 | 1,450 | 1,415 | 1,420 | +0.35% | 900 | 44億112万 | +5.97% | 11 | 2.54 |
| 04/11 | 1,451 | 1,472 | 1,415 | 1,415 | -2.48% | 3,200 | 43億8562万 | +6.07% | 10.96 | 2.53 |
| 04/10 | 1,450 | 1,481 | 1,440 | 1,451 | +0.28% | 6,700 | 44億9720万 | +9.26% | 11.24 | 2.6 |
| 04/09 | 1,420 | 1,447 | 1,410 | 1,447 | +2.62% | 3,500 | 44億8191万 | +9.54% | 11.21 | 2.59 |
| 04/08 | 1,396 | 1,410 | 1,377 | 1,410 | +3.15% | 3,200 | 43億7012万 | +7.39% | 10.92 | 2.52 |
| 04/05 | 1,311 | 1,367 | 1,311 | 1,367 | +1.94% | 6,700 | 42億3685万 | +4.67% | 10.59 | 2.45 |
| 04/04 | 1,366 | 1,390 | 1,330 | 1,341 | -3.94% | 14,200 | 41億5626万 | +3.07% | 10.39 | 2.4 |
| 04/03 | 1,362 | 1,399 | 1,337 | 1,396 | +0.29% | 13,200 | 43億2673万 | +7.63% | 10.81 | 2.5 |
| 04/02 | 1,371 | 1,413 | 1,371 | 1,392 | +2.2% | 8,500 | 43億1433万 | +7.91% | 10.78 | 2.49 |
| 04/01 | 1,427 | 1,427 | 1,353 | 1,362 | -4.56% | 7,600 | 42億2135万 | +6.16% | 10.55 | 2.44 |
| 03/29 | 1,330 | 1,452 | 1,320 | 1,427 | +7.62% | 32,900 | 44億2281万 | +11.57% | 12.53 | 2.55 |
| 03/28 | 1,415 | 1,419 | 1,320 | 1,326 | -4.26% | 20,000 | 41億977万 | +4.25% | 11.64 | 2.37 |
| 03/27 | 1,300 | 1,398 | 1,300 | 1,385 | +6.95% | 36,300 | 42億9264万 | +8.88% | 12.16 | 2.48 |
| 03/26 | 1,296 | 1,300 | 1,266 | 1,295 | -0.08% | 3,900 | 40億1369万 | +1.97% | 11.37 | 2.32 |
| 03/25 | 1,290 | 1,307 | 1,273 | 1,296 | 0% | 5,500 | 40億1679万 | +1.89% | 11.38 | 2.32 |
| 03/22 | 1,256 | 1,304 | 1,256 | 1,296 | +2.53% | 11,900 | 40億1679万 | +1.73% | 11.38 | 2.32 |
| 03/21 | 1,313 | 1,313 | 1,264 | 1,264 | -3.22% | 11,700 | 39億1508万 | -1.17% | 11.09 | 2.26 |
| 03/19 | 1,293 | 1,322 | 1,278 | 1,306 | +1.01% | 9,500 | 40億4517万 | +1.48% | 11.46 | 2.34 |
| 03/18 | 1,279 | 1,307 | 1,264 | 1,293 | +1.09% | 9,300 | 40億491万 | +0.15% | 11.34 | 2.31 |
| 03/15 | 1,286 | 1,286 | 1,250 | 1,279 | -0.47% | 10,600 | 39億6155万 | -1.31% | 11.22 | 2.29 |
| 03/14 | 1,253 | 1,285 | 1,243 | 1,285 | +2.47% | 19,600 | 39億8013万 | -1.46% | 11.27 | 2.3 |
| 03/13 | 1,293 | 1,300 | 1,245 | 1,254 | -1.8% | 14,200 | 38億8411万 | -4.27% | 11 | 2.24 |
| 03/12 | 1,256 | 1,283 | 1,234 | 1,277 | +1.51% | 11,900 | 39億5535万 | -2.96% | 11.2 | 2.28 |
| 03/11 | 1,242 | 1,261 | 1,229 | 1,258 | -0.4% | 11,700 | 38億9650万 | -3.9% | 11.04 | 2.25 |
| 03/08 | 1,263 | 1,263 | 1,240 | 1,263 | 0% | 9,500 | 39億1199万 | -3.44% | 11.08 | 2.26 |
| 03/07 | 1,267 | 1,274 | 1,243 | 1,263 | -0.32% | 19,000 | 39億1199万 | -3.14% | 11.08 | 2.26 |
| 03/06 | 1,255 | 1,285 | 1,241 | 1,267 | -0.08% | 14,900 | 39億2438万 | -2.61% | 11.11 | 2.27 |
| 03/05 | 1,250 | 1,279 | 1,237 | 1,268 | +1.93% | 26,000 | 39億2747万 | -2.24% | 11.12 | 2.27 |
| 03/04 | 1,256 | 1,278 | 1,232 | 1,244 | +0.4% | 19,200 | 38億5314万 | -3.94% | 10.91 | 2.22 |
| 03/01 | 1,242 | 1,280 | 1,230 | 1,239 | -0.24% | 22,500 | 38億3765万 | -4.18% | 10.87 | 2.22 |
| 02/29 | 1,240 | 1,257 | 1,210 | 1,242 | 0% | 17,300 | 38億4694万 | -3.72% | 10.89 | 2.22 |
| 02/28 | 1,201 | 1,280 | 1,201 | 1,242 | +1.8% | 27,000 | 38億4694万 | -3.42% | 10.89 | 2.22 |
| 02/27 | 1,213 | 1,245 | 1,206 | 1,220 | 0% | 36,300 | 37億7880万 | -4.84% | 10.7 | 2.18 |
| 02/26 | 1,305 | 1,307 | 1,216 | 1,220 | -3.17% | 39,500 | 37億7880万 | -4.46% | 10.7 | 2.18 |
| 02/22 | 1,255 | 1,283 | 1,231 | 1,260 | +0.08% | 18,200 | 39億270万 | -0.79% | 11.05 | 2.25 |
| 02/21 | 1,298 | 1,323 | 1,259 | 1,259 | -4.26% | 55,100 | 38億9960万 | -0.24% | 11.04 | 2.25 |
| 02/20 | 1,355 | 1,376 | 1,306 | 1,315 | -2.59% | 31,700 | 40億7305万 | +4.61% | 11.54 | 2.35 |
| 02/19 | 1,347 | 1,392 | 1,329 | 1,350 | +0.3% | 35,100 | 41億8146万 | +8.26% | 11.84 | 2.41 |
| 02/16 | 1,342 | 1,395 | 1,313 | 1,346 | +1.13% | 42,800 | 41億6907万 | +8.99% | 11.81 | 2.41 |
| 02/15 | 1,441 | 1,441 | 1,331 | 1,331 | -7.12% | 69,400 | 41億2261万 | +8.92% | 11.68 | 2.38 |
| 02/14 | 1,435 | 1,500 | 1,404 | 1,433 | -1.24% | 109,200 | 44億3854万 | +18.53% | 12.57 | 2.56 |
| 02/13 | 1,413 | 1,504 | 1,404 | 1,451 | +2.69% | 122,700 | 44億9429万 | +21.73% | 12.73 | 2.59 |
| 02/09 | 1,392 | 1,464 | 1,388 | 1,413 | -0.49% | 54,100 | 43億7659万 | +20.46% | 12.39 | 2.53 |
| 02/08 | 1,446 | 1,450 | 1,387 | 1,420 | -3.4% | 78,900 | 43億9828万 | +22.84% | 12.46 | 2.54 |
| 02/07 | 1,411 | 1,527 | 1,400 | 1,470 | +1.1% | 213,400 | 45億5315万 | +29.29% | 12.89 | 2.63 |
| 02/06 | 1,410 | 1,595 | 1,362 | 1,454 | +4.38% | 964,100 | 45億359万 | +30.05% | 12.75 | 2.6 |
| 02/05 | 1,123 | 1,393 | 1,110 | 1,393 | +27.45% | 530,200 | 43億1465万 | +26.87% | 12.22 | 2.49 |
| 02/02 | 1,084 | 1,112 | 1,017 | 1,093 | -11.43% | 172,800 | 33億8543万 | +1.11% | 9.59 | 1.95 |
| 02/01 | 1,154 | 1,258 | 1,154 | 1,234 | +4.22% | 103,900 | 38億2216万 | +14.9% | 10.82 | 2.21 |
| 01/31 | 1,173 | 1,184 | 1,130 | 1,184 | -0.08% | 19,300 | 36億6729万 | +11.49% | 10.39 | 2.12 |
| 01/30 | 1,134 | 1,185 | 1,130 | 1,185 | +1.8% | 16,000 | 36億7039万 | +12.75% | 10.39 | 2.12 |
| 01/29 | 1,222 | 1,222 | 1,160 | 1,164 | -3.88% | 25,900 | 36億535万 | +11.82% | 10.21 | 2.08 |
| 01/26 | 1,194 | 1,211 | 1,170 | 1,211 | +1.25% | 24,800 | 37億5092万 | +17.69% | 10.62 | 2.17 |
| 01/25 | 1,170 | 1,230 | 1,162 | 1,196 | +3.82% | 29,200 | 37億446万 | +17.83% | 10.49 | 2.14 |
| 01/24 | 1,153 | 1,160 | 1,144 | 1,152 | -0.09% | 17,000 | 35億6818万 | +14.97% | 10.11 | 2.06 |
| 01/23 | 1,137 | 1,167 | 1,125 | 1,153 | +1.59% | 37,000 | 35億7128万 | +16.46% | 10.11 | 2.06 |
| 01/22 | 1,099 | 1,144 | 1,082 | 1,135 | +3.28% | 27,600 | 35億1552万 | +16.05% | 9.96 | 2.03 |
| 01/19 | 1,050 | 1,110 | 1,024 | 1,099 | +4.67% | 38,000 | 34億402万 | +13.53% | 9.64 | 1.97 |
| 01/18 | 1,074 | 1,100 | 1,036 | 1,050 | -0.94% | 29,000 | 32億5225万 | +9.6% | 9.21 | 1.88 |
| 01/17 | 1,129 | 1,137 | 1,053 | 1,060 | -6.11% | 47,000 | 32億8322万 | +11.58% | 9.3 | 1.9 |
| 01/16 | 1,057 | 1,134 | 1,057 | 1,129 | +4.83% | 43,100 | 34億9694万 | +19.98% | 9.9 | 2.02 |
| 01/15 | 1,026 | 1,103 | 1,023 | 1,077 | +2.87% | 44,100 | 33億3587万 | +15.68% | 9.45 | 1.93 |
| 01/12 | 1,020 | 1,097 | 1,020 | 1,047 | +3.77% | 78,400 | 32億4295万 | +13.68% | 9.18 | 1.87 |
| 01/11 | 1,010 | 1,015 | 990 | 1,009 | -0.1% | 26,100 | 31億2525万 | +10.51% | 8.85 | 1.8 |
| 01/10 | 990 | 1,019 | 990 | 1,010 | +0.7% | 18,200 | 31億2835万 | +11.36% | 8.86 | 1.81 |
| 01/09 | 974 | 1,007 | 974 | 1,003 | +2.98% | 21,900 | 31億667万 | +11.44% | 8.8 | 1.79 |
| 01/05 | 986 | 986 | 964 | 974 | -1.52% | 16,600 | 30億1684万 | +9.07% | 8.54 | 1.74 |
| 01/04 | 978 | 990 | 955 | 989 | +2.38% | 16,600 | 30億6330万 | +11.37% | 8.68 | 1.77 |
| 2023 | ||||||||||
| 12/29 | 962 | 975 | 951 | 966 | -1.13% | 26,700 | 29億9207万 | +9.65% | 8.47 | 2.1 |
| 12/28 | 968 | 986 | 950 | 977 | +0.93% | 22,100 | 30億2614万 | +11.4% | 8.57 | 2.12 |
| 12/27 | 945 | 973 | 945 | 968 | +1.89% | 31,800 | 29億9826万 | +11.14% | 8.49 | 2.1 |
| 12/26 | 935 | 959 | 933 | 950 | +1.5% | 36,400 | 29億4251万 | +9.7% | 8.33 | 2.07 |
| 12/25 | 938 | 942 | 922 | 936 | -0.11% | 26,200 | 28億9914万 | +8.71% | 8.21 | 2.04 |
| 12/22 | 906 | 943 | 905 | 937 | +3.08% | 52,800 | 29億224万 | +9.21% | 8.22 | 2.04 |
| 12/21 | 895 | 916 | 863 | 909 | -0.44% | 25,500 | 27億9461万 | +6.07% | 7.91 | 1.96 |
| 12/20 | 887 | 935 | 874 | 913 | +3.05% | 72,900 | 28億690万 | +6.78% | 7.95 | 1.97 |
| 12/19 | 848 | 886 | 848 | 886 | +3.87% | 15,100 | 27億2390万 | +3.87% | 7.71 | 1.91 |
| 12/18 | 855 | 871 | 850 | 853 | -1.95% | 9,200 | 26億2244万 | +0.12% | 7.43 | 1.84 |
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 | |
| 2019年 12月期 | 4,745 12/30 | 3,215 12/25 | 1,740,800 12/23 | 115億9345万 | 78億5520万 | - | -18.66% 1/31 |
| 2020年 12月期 | 4,290 1/6 | 870 3/23 | 320,700 4/10 | 104億8175万 | 22億3389万 | +83.51% 4/20 | -55.01% 3/16 |
| 2022年 3月期 | 1,310 4/5 | 580 1/28 | 148,700 4/5 | 34億8634万 | 15億8757万 | +25.15% 4/5 | -15.83% 8/20 |
| 2023年 3月期 | 1,383 2/7 | 557 12/28 | 8,407,000 2/10 | 38億5403万 | 15億3081万 | +92.48% 2/6 | -16.24% 3/14 |
| 2024年 3月期 | 1,595 2/6 | 662 10/24 | 3,007,900 5/24 | 49億4032万 | 20億3524万 | +39.91% 11/7 | -16.63% 10/23 |
| 最新 | 1,185 2024/5/17 | 9,600 | 36億7276万 | -11.96% 1,346 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -76%（0.24倍）
- 2021/12/30 vs 2020/12/30
- -29%（0.71倍）
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 67%（1.67倍）
- 2024/05/17 vs 2023/12/29
- 23%（1.23倍）
- 過去安値
557円（2022/12/28） - 113%（2.13倍）
1,185円（5/17）