株価チャート
株価
5/17
- 前日 (5/16)
- 1,536
- 始値
- 1,528
- 高値
- 1,580
- 安値
- 1,504
- 終値 +2.41%
- 1,573
- 出来高 -63.79%
- 124,600
乖離率
- 株価（5日）
移動平均値 - +5.64%
1,489 - 株価（25日）
移動平均値 - +7.52%
1,463 - 出来高（5日）
移動平均値 - -14.79%
146,220
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 | 1,528 | 1,580 | 1,504 | 1,573 | +2.41% | 124,600 | 436億8771万 | +7.52% | 17.51 | 3.41 |
| 05/16 | 1,557 | 1,557 | 1,463 | 1,536 | +7.87% | 344,100 | 426億6009万 | +4.99% | 17.1 | 3.33 |
| 05/15 | 1,497 | 1,502 | 1,414 | 1,424 | -2.93% | 128,400 | 395億4946万 | -2.6% | 15.86 | 3.09 |
| 05/14 | 1,438 | 1,469 | 1,423 | 1,467 | +1.52% | 62,700 | 407億4372万 | +0.07% | 16.33 | 3.18 |
| 05/13 | 1,470 | 1,484 | 1,443 | 1,445 | -1.37% | 71,300 | 401億3270万 | -1.5% | 16.09 | 3.13 |
| 05/10 | 1,465 | 1,488 | 1,461 | 1,465 | +0.55% | 57,200 | 406億8817万 | -0.27% | 16.31 | 3.18 |
| 05/09 | 1,460 | 1,467 | 1,444 | 1,457 | -0.27% | 42,000 | 404億6598万 | -0.95% | 16.22 | 3.16 |
| 05/08 | 1,441 | 1,468 | 1,441 | 1,461 | -0.2% | 43,700 | 405億7708万 | -0.88% | 16.27 | 3.17 |
| 05/07 | 1,426 | 1,473 | 1,426 | 1,464 | +3.46% | 57,000 | 406億6040万 | -0.95% | 16.3 | 3.17 |
| 05/02 | 1,453 | 1,461 | 1,409 | 1,415 | -2.62% | 46,300 | 392億9950万 | -4.59% | 15.76 | 3.07 |
| 05/01 | 1,423 | 1,457 | 1,423 | 1,453 | +1.68% | 41,700 | 403億5489万 | -2.55% | 16.18 | 3.15 |
| 04/30 | 1,429 | 1,430 | 1,415 | 1,429 | +0.21% | 42,800 | 396億8833万 | -4.73% | 15.91 | 3.1 |
| 04/26 | 1,400 | 1,429 | 1,383 | 1,426 | +1.78% | 58,300 | 396億501万 | -5.44% | 15.88 | 3.09 |
| 04/25 | 1,433 | 1,433 | 1,401 | 1,401 | -2.64% | 57,400 | 389億1067万 | -7.59% | 15.6 | 3.04 |
| 04/24 | 1,440 | 1,448 | 1,421 | 1,439 | +1.27% | 73,200 | 399億6606万 | -5.45% | 16.02 | 3.12 |
| 04/23 | 1,446 | 1,446 | 1,410 | 1,421 | -0.42% | 42,100 | 394億6614万 | -7% | 15.82 | 3.08 |
| 04/22 | 1,388 | 1,430 | 1,386 | 1,427 | +4.16% | 70,700 | 396億3278万 | -6.91% | 15.89 | 3.09 |
| 04/19 | 1,460 | 1,460 | 1,365 | 1,370 | -5.91% | 158,900 | 380億4969万 | -10.87% | 15.25 | 2.97 |
| 04/18 | 1,431 | 1,469 | 1,418 | 1,456 | +0.41% | 69,700 | 404億3821万 | -5.7% | 16.21 | 3.16 |
| 04/17 | 1,493 | 1,493 | 1,432 | 1,450 | -0.89% | 76,700 | 402億7157万 | -6.33% | 16.15 | 3.14 |
| 04/16 | 1,482 | 1,487 | 1,463 | 1,463 | -2.98% | 96,000 | 406億3263万 | -5.86% | 16.29 | 3.17 |
| 04/15 | 1,510 | 1,517 | 1,499 | 1,508 | -0.72% | 35,300 | 418億8243万 | -3.21% | 16.79 | 3.27 |
| 04/12 | 1,545 | 1,554 | 1,519 | 1,519 | -1.43% | 46,300 | 421億8794万 | -2.63% | 16.91 | 3.29 |
| 04/11 | 1,532 | 1,550 | 1,521 | 1,541 | -1.72% | 52,300 | 427億9896万 | -1.34% | 17.16 | 3.34 |
| 04/10 | 1,584 | 1,607 | 1,568 | 1,568 | -0.06% | 64,300 | 435億4884万 | +0.45% | 17.46 | 3.4 |
| 04/09 | 1,517 | 1,575 | 1,510 | 1,569 | +3.43% | 74,100 | 435億7662万 | +0.77% | 17.47 | 3.4 |
| 04/08 | 1,529 | 1,535 | 1,504 | 1,517 | +0.46% | 41,400 | 421億3239万 | -2.44% | 16.89 | 3.29 |
| 04/05 | 1,473 | 1,527 | 1,469 | 1,510 | +1.07% | 79,400 | 419億3798万 | -2.96% | 16.81 | 3.27 |
| 04/04 | 1,501 | 1,505 | 1,487 | 1,494 | -0.47% | 83,400 | 414億9360万 | -4.11% | 16.64 | 3.24 |
| 04/03 | 1,492 | 1,524 | 1,480 | 1,501 | -0.6% | 87,600 | 416億8802万 | -3.91% | 16.71 | 3.25 |
| 04/02 | 1,530 | 1,530 | 1,497 | 1,510 | -1.63% | 92,500 | 419億3798万 | -3.58% | 16.81 | 3.27 |
| 04/01 | 1,590 | 1,590 | 1,517 | 1,535 | -2.35% | 114,100 | 426億3232万 | -2.17% | 17.09 | 3.33 |
| 03/29 | 1,574 | 1,605 | 1,571 | 1,572 | -0.57% | 75,500 | 436億5994万 | 0% | 22.8 | 3.41 |
| 03/28 | 1,597 | 1,612 | 1,568 | 1,581 | -2.59% | 100,200 | 439億990万 | +0.57% | 22.93 | 3.43 |
| 03/27 | 1,679 | 1,679 | 1,611 | 1,623 | -2.41% | 146,900 | 450億7639万 | +3.05% | 23.54 | 3.52 |
| 03/26 | 1,630 | 1,671 | 1,616 | 1,663 | +1.09% | 126,500 | 461億8733万 | +5.59% | 24.12 | 3.6 |
| 03/25 | 1,608 | 1,665 | 1,592 | 1,645 | +2.24% | 195,200 | 456億8740万 | +4.51% | 23.86 | 3.57 |
| 03/22 | 1,585 | 1,609 | 1,551 | 1,609 | +2.75% | 122,600 | 446億8756万 | +2.09% | 23.34 | 3.49 |
| 03/21 | 1,577 | 1,577 | 1,550 | 1,566 | -0.25% | 76,900 | 434億9330万 | -0.7% | 22.71 | 3.39 |
| 03/19 | 1,555 | 1,573 | 1,540 | 1,570 | +0.32% | 64,800 | 436億439万 | -0.76% | 22.77 | 3.4 |
| 03/18 | 1,528 | 1,579 | 1,524 | 1,565 | +3.1% | 77,200 | 434億6552万 | -1.32% | 22.7 | 3.39 |
| 03/15 | 1,530 | 1,562 | 1,518 | 1,518 | -2.38% | 84,200 | 421億6017万 | -4.53% | 22.02 | 3.29 |
| 03/14 | 1,565 | 1,570 | 1,535 | 1,555 | -0.26% | 77,600 | 431億8779万 | -2.63% | 22.55 | 3.37 |
| 03/13 | 1,600 | 1,615 | 1,555 | 1,559 | -2.32% | 125,400 | 432億9888万 | -2.99% | 22.61 | 3.38 |
| 03/12 | 1,523 | 1,596 | 1,495 | 1,596 | +3.17% | 122,500 | 443億2650万 | -1.42% | 23.15 | 3.46 |
| 03/11 | 1,566 | 1,601 | 1,524 | 1,547 | -1.96% | 110,100 | 429億6560万 | -4.98% | 22.44 | 3.35 |
| 03/08 | 1,531 | 1,604 | 1,529 | 1,578 | +2% | 142,700 | 438億2658万 | -3.72% | 22.89 | 3.42 |
| 03/07 | 1,550 | 1,574 | 1,517 | 1,547 | +0.91% | 130,200 | 429億6560万 | -6.24% | 22.44 | 3.35 |
| 03/06 | 1,463 | 1,560 | 1,463 | 1,533 | +4% | 176,800 | 425億7677万 | -7.82% | 22.23 | 3.32 |
| 03/05 | 1,497 | 1,498 | 1,447 | 1,474 | -2.38% | 225,200 | 409億3813万 | -12.1% | 21.38 | 3.2 |
| 03/04 | 1,535 | 1,546 | 1,496 | 1,510 | -1.63% | 143,800 | 419億3798万 | -10.81% | 21.9 | 3.27 |
| 03/01 | 1,562 | 1,562 | 1,525 | 1,535 | -1.67% | 167,800 | 426億3232万 | -10.23% | 22.26 | 3.33 |
| 02/29 | 1,595 | 1,596 | 1,559 | 1,561 | -2.13% | 195,300 | 433億5443万 | -9.61% | 22.64 | 3.38 |
| 02/28 | 1,614 | 1,665 | 1,579 | 1,595 | -0.13% | 407,100 | 442億9873万 | -8.6% | 23.13 | 3.46 |
| 02/27 | 1,601 | 1,618 | 1,597 | 1,597 | 0% | 98,300 | 443億5427万 | -9.42% | 23.16 | 3.46 |
| 02/26 | 1,611 | 1,617 | 1,592 | 1,597 | +0.06% | 121,400 | 443億5427万 | -10.18% | 23.16 | 3.46 |
| 02/22 | 1,622 | 1,650 | 1,579 | 1,596 | +0.88% | 171,600 | 443億2650万 | -10.89% | 23.15 | 3.46 |
| 02/21 | 1,630 | 1,630 | 1,568 | 1,582 | -3.89% | 298,100 | 439億3767万 | -12.35% | 22.94 | 3.43 |
| 02/20 | 1,646 | 1,672 | 1,638 | 1,646 | +1.23% | 125,100 | 457億1518万 | -9.66% | 23.87 | 3.57 |
| 02/19 | 1,640 | 1,643 | 1,615 | 1,626 | -1.63% | 148,100 | 451億5971万 | -11.53% | 23.58 | 3.52 |
| 02/16 | 1,668 | 1,678 | 1,617 | 1,653 | -1.78% | 207,300 | 459億959万 | -10.99% | 23.97 | 3.58 |
| 02/15 | 1,767 | 1,767 | 1,649 | 1,683 | +2.19% | 354,800 | 467億4280万 | -10.19% | 24.41 | 3.65 |
| 02/14 | 1,696 | 1,696 | 1,640 | 1,647 | -1.85% | 140,700 | 457億4295万 | -12.9% | 23.89 | 3.57 |
| 02/13 | 1,685 | 1,699 | 1,662 | 1,678 | +0.72% | 105,300 | 466億393万 | -12.19% | 24.34 | 3.64 |
| 02/09 | 1,670 | 1,676 | 1,660 | 1,666 | -0.24% | 89,000 | 462億7065万 | -13.5% | 24.16 | 3.61 |
| 02/08 | 1,702 | 1,704 | 1,665 | 1,670 | -1.24% | 131,500 | 463億8174万 | -14.14% | 24.22 | 3.62 |
| 02/07 | 1,794 | 1,794 | 1,691 | 1,691 | -6.21% | 212,800 | 469億6498万 | -13.81% | 24.53 | 3.67 |
| 02/06 | 1,855 | 1,859 | 1,803 | 1,803 | -2.65% | 79,900 | 500億7562万 | -8.99% | 26.15 | 3.91 |
| 02/05 | 1,837 | 1,861 | 1,820 | 1,852 | +0.54% | 100,900 | 514億3652万 | -7.03% | 26.86 | 4.01 |
| 02/02 | 1,822 | 1,856 | 1,815 | 1,842 | +1.04% | 80,100 | 511億5878万 | -7.85% | 26.72 | 3.99 |
| 02/01 | 1,849 | 1,853 | 1,813 | 1,823 | -1.73% | 69,800 | 506億3109万 | -9.08% | 26.44 | 3.95 |
| 01/31 | 1,842 | 1,857 | 1,809 | 1,855 | 0% | 126,600 | 515億1984万 | -7.71% | 26.9 | 4.02 |
| 01/30 | 1,892 | 1,892 | 1,848 | 1,855 | -1.17% | 119,700 | 515億1984万 | -7.85% | 26.9 | 4.02 |
| 01/29 | 1,914 | 1,914 | 1,868 | 1,877 | -0.42% | 90,400 | 521億3085万 | -6.89% | 27.22 | 4.07 |
| 01/26 | 1,920 | 1,923 | 1,880 | 1,885 | -2.84% | 82,300 | 523億5304万 | -6.64% | 27.34 | 4.09 |
| 01/25 | 1,945 | 1,955 | 1,913 | 1,940 | -0.61% | 74,500 | 538億8059万 | -3.96% | 28.14 | 4.21 |
| 01/24 | 2,000 | 2,000 | 1,946 | 1,952 | -3.32% | 73,400 | 542億1387万 | -3.22% | 28.31 | 4.23 |
| 01/23 | 2,049 | 2,055 | 2,009 | 2,019 | -0.69% | 75,800 | 560億7469万 | +0.25% | 29.28 | 4.38 |
| 01/22 | 1,984 | 2,041 | 1,980 | 2,033 | +2.47% | 106,200 | 564億6352万 | +1.25% | 29.49 | 4.41 |
| 01/19 | 1,922 | 1,992 | 1,915 | 1,984 | +3.55% | 118,900 | 551億262万 | -0.6% | 28.77 | 4.3 |
| 01/18 | 1,945 | 1,945 | 1,905 | 1,916 | -1.34% | 96,400 | 532億1402万 | -3.48% | 27.79 | 4.15 |
| 01/17 | 1,999 | 2,047 | 1,941 | 1,942 | -2.9% | 85,400 | 539億3613万 | -1.72% | 28.17 | 4.21 |
| 01/16 | 2,072 | 2,073 | 2,000 | 2,000 | -3.15% | 50,900 | 555億4700万 | +1.68% | 29.01 | 4.34 |
| 01/15 | 2,083 | 2,087 | 2,043 | 2,065 | -0.91% | 51,200 | 573億5227万 | +5.36% | 29.95 | 4.48 |
| 01/12 | 2,047 | 2,088 | 2,036 | 2,084 | -0.1% | 68,100 | 578億7997万 | +6.82% | 30.23 | 4.52 |
| 01/11 | 2,110 | 2,137 | 2,086 | 2,086 | -0.71% | 64,200 | 579億3552万 | +7.53% | 30.25 | 4.52 |
| 01/10 | 2,142 | 2,142 | 2,098 | 2,101 | -2.19% | 75,700 | 583億5212万 | +8.97% | 30.47 | 4.55 |
| 01/09 | 2,120 | 2,148 | 2,096 | 2,148 | +3.72% | 71,100 | 596億5747万 | +12.23% | 31.15 | 4.66 |
| 01/05 | 2,145 | 2,169 | 2,070 | 2,071 | -2.63% | 72,400 | 575億1891万 | +8.94% | 30.04 | 4.49 |
| 01/04 | 2,074 | 2,140 | 2,025 | 2,127 | +0.9% | 81,900 | 590億7423万 | +12.6% | 30.85 | 4.61 |
| 2023 | ||||||||||
| 12/29 | 2,160 | 2,168 | 2,087 | 2,108 | -1.95% | 156,200 | 585億4653万 | +12.43% | 30.57 | 4.82 |
| 12/28 | 2,095 | 2,150 | 2,077 | 2,150 | +2.58% | 137,300 | 597億1302万 | +15.53% | 31.18 | 4.91 |
| 12/27 | 2,058 | 2,110 | 2,043 | 2,096 | +3.66% | 156,500 | 582億1325万 | +13.48% | 30.4 | 4.79 |
| 12/26 | 1,997 | 2,071 | 1,997 | 2,022 | +2.02% | 136,200 | 561億5801万 | +10.19% | 29.33 | 4.62 |
| 12/25 | 1,954 | 2,012 | 1,949 | 1,982 | +1.23% | 128,200 | 550億4707万 | +8.54% | 28.75 | 4.53 |
| 12/22 | 1,897 | 1,958 | 1,873 | 1,958 | +2.3% | 51,900 | 543億8051万 | +8% | 28.4 | 4.48 |
| 12/21 | 1,926 | 1,947 | 1,911 | 1,914 | -1.59% | 44,100 | 531億5847万 | +6.22% | 27.76 | 4.37 |
| 12/20 | 1,966 | 1,991 | 1,944 | 1,945 | -0.26% | 97,400 | 540億1945万 | +8.42% | 28.21 | 4.45 |
| 12/19 | 1,913 | 1,950 | 1,913 | 1,950 | +1.93% | 78,100 | 541億5832万 | +9.24% | 28.28 | 4.46 |
| 12/18 | 1,850 | 1,914 | 1,838 | 1,913 | +2.96% | 71,800 | 531億3070万 | +7.71% | 27.75 | 4.37 |
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 | 261 2,037 12/22 | 184 1,433 2/6 | 4,123,860 528,700 12/22 | 66億3756万 | 47億4079万 | +7.58% 3/1 | -16.1% 2/6 |
| 2019年 3月期 | 350 2,727 1/18 2,730 1/17 | 222 1,731 7/12 1,731 4/2 | 166,920 21,400 1/17 | 90億6536万 | 57億5090万 | +24.83% 11/15 | -11.21% 12/25 |
| 2020年 3月期 | 921 2,395 12/5 | 308 2,405 4/5 | 524,680 201,800 12/4 | 238億8509万 | 79億9494万 | +32.4% 11/21 | -25.86% 3/13 |
| 2021年 3月期 | 2,565 5,130 3/30 | 435 870 4/2 | 655,000 327,500 11/16 | 686億7402万 | 116億4647万 | +36.61% 5/26 | -12.56% 7/31 |
| 2022年 3月期 | 6,280 9/27 | 2,070 3/15 | 931,300 1/19 | 1681億3758万 | 574億9114万 | +28.17% 7/27 | -27.91% 1/27 |
| 2023年 3月期 | 3,865 9/14 | 1,888 5/10 | 356,000 5/23 | 1073億4457万 | 524億3636万 | +22.96% 5/30 | -17.39% 4/7 |
| 2024年 3月期 | 2,205 4/3 | 1,447 3/5 | 505,500 8/31 | 612億4056万 | 401億8825万 | +16.27% 9/6 | -14.95% 6/1 |
| 最新 | 1,573 2024/5/17 | 124,600 | 436億8771万 | +7.52% 1,463 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 14%（1.14倍）
- 2019/12/30 vs 2018/12/28
- 218%（3.18倍）
- 2020/12/30 vs 2019/12/30
- 78%（1.78倍）
- 2021/12/30 vs 2020/12/30
- 170%（2.7倍）
- 2022/12/30 vs 2021/12/30
- -37%（0.63倍）
- 2023/12/29 vs 2022/12/30
- -18%（0.82倍）
- 2024/05/17 vs 2023/12/29
- -25%（0.75倍）
- 過去安値
184円（2018/02/06） - 756%（8.56倍）
1,573円（5/17）