株価チャート
株価
5/17
- 前日 (5/16)
- 852
- 始値
- 865
- 高値
- 886
- 安値
- 860
- 終値 +3.99%
- 886
- 出来高 +485.71%
- 4,100
乖離率
- 株価（5日）
移動平均値 - +2.43%
865 - 株価（25日）
移動平均値 - +2.67%
863 - 出来高（5日）
移動平均値 - +9.04%
3,760
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 | 886 | 860 | 886 | +3.99% | 4,100 | 53億8699万 | +2.67% | 7.76 | 1.32 |
| 05/16 | 855 | 858 | 852 | 852 | 0% | 700 | 51億8027万 | -1.16% | 7.46 | 1.27 |
| 05/15 | 871 | 871 | 851 | 852 | -2.18% | 3,200 | 51億8027万 | -1.16% | 7.46 | 1.27 |
| 05/14 | 864 | 895 | 855 | 871 | +1.04% | 8,700 | 52億9579万 | +0.81% | 7.62 | 1.3 |
| 05/13 | 852 | 865 | 850 | 862 | +1.06% | 2,100 | 52億4107万 | -0.35% | 7.55 | 1.29 |
| 05/10 | 854 | 854 | 853 | 853 | -0.12% | 1,200 | 51億8635万 | -1.5% | 7.47 | 1.27 |
| 05/09 | 855 | 855 | 851 | 854 | -0.23% | 2,000 | 51億9243万 | -1.61% | 7.48 | 1.27 |
| 05/08 | 856 | 856 | 849 | 856 | 0% | 3,300 | 52億459万 | -1.5% | 7.49 | 1.28 |
| 05/07 | 860 | 860 | 856 | 856 | 0% | 500 | 52億459万 | -1.72% | 7.49 | 1.28 |
| 05/02 | 860 | 861 | 855 | 856 | -1.04% | 1,200 | 52億459万 | -1.83% | 7.49 | 1.28 |
| 05/01 | 866 | 866 | 864 | 865 | -0.35% | 400 | 52億5931万 | -1.03% | 7.57 | 1.29 |
| 04/30 | 858 | 868 | 858 | 868 | +0.12% | 200 | 52億7755万 | -0.91% | 7.6 | 1.29 |
| 04/26 | 861 | 867 | 856 | 867 | +1.29% | 2,200 | 52億7147万 | -1.25% | 7.59 | 1.29 |
| 04/25 | 860 | 860 | 856 | 856 | -0.47% | 1,600 | 52億459万 | -2.62% | 7.49 | 1.28 |
| 04/24 | 860 | 860 | 860 | 860 | +0.58% | 1,000 | 52億2891万 | -2.38% | 7.53 | 1.28 |
| 04/23 | 861 | 861 | 855 | 855 | -0.58% | 2,300 | 51億9851万 | -3.17% | 7.48 | 1.28 |
| 04/22 | 864 | 870 | 860 | 860 | -0.46% | 3,300 | 52億2891万 | -2.6% | 7.53 | 1.28 |
| 04/19 | 873 | 873 | 849 | 864 | -0.58% | 5,700 | 52億5323万 | -2.15% | 7.56 | 1.29 |
| 04/18 | 864 | 870 | 864 | 869 | +1.05% | 800 | 52億8363万 | -1.59% | 7.61 | 1.3 |
| 04/17 | 870 | 870 | 860 | 860 | -1.15% | 2,400 | 52億2891万 | -2.49% | 7.53 | 1.28 |
| 04/16 | 870 | 871 | 870 | 870 | 0% | 1,200 | 52億8971万 | -1.36% | 7.62 | 1.3 |
| 04/15 | 874 | 874 | 870 | 870 | -0.46% | 200 | 52億8971万 | -1.36% | 7.62 | 1.3 |
| 04/12 | 866 | 888 | 856 | 874 | +0.92% | 5,900 | 53億1403万 | -0.79% | 7.65 | 1.3 |
| 04/11 | 866 | 868 | 860 | 866 | 0% | 3,700 | 52億6539万 | -1.7% | 7.58 | 1.29 |
| 04/10 | 870 | 892 | 866 | 866 | -0.35% | 2,500 | 52億6539万 | -1.7% | 7.58 | 1.29 |
| 04/09 | 862 | 891 | 862 | 869 | +0.81% | 4,600 | 52億8363万 | -1.47% | 7.61 | 1.3 |
| 04/08 | 890 | 890 | 855 | 862 | -3.58% | 3,300 | 52億4107万 | -2.27% | 7.55 | 1.29 |
| 04/05 | 892 | 894 | 892 | 894 | +0.22% | 1,000 | 54億3563万 | +1.36% | 7.83 | 1.33 |
| 04/04 | 892 | 892 | 892 | 892 | 0% | 300 | 54億2347万 | +1.25% | 7.81 | 1.33 |
| 04/03 | 895 | 897 | 892 | 892 | -0.34% | 900 | 54億2347万 | +1.36% | 7.81 | 1.33 |
| 04/02 | 904 | 904 | 893 | 895 | +0.45% | 700 | 54億4171万 | +1.94% | 7.84 | 1.33 |
| 04/01 | 892 | 915 | 891 | 891 | 0% | 5,100 | 54億1739万 | +1.71% | 7.8 | 1.33 |
| 03/29 | 894 | 894 | 890 | 891 | +0.11% | 2,100 | 54億1739万 | +1.83% | 8.21 | 1.33 |
| 03/28 | 874 | 904 | 874 | 890 | -2.63% | 10,500 | 54億1131万 | +1.83% | 8.2 | 1.33 |
| 03/27 | 925 | 927 | 910 | 914 | -0.22% | 30,800 | 55億5723万 | +4.7% | 8.42 | 1.36 |
| 03/26 | 911 | 923 | 910 | 916 | +0.66% | 9,800 | 55億6939万 | +5.29% | 8.44 | 1.37 |
| 03/25 | 901 | 910 | 901 | 910 | +1.11% | 5,000 | 55億3291万 | +4.84% | 8.38 | 1.36 |
| 03/22 | 900 | 908 | 900 | 900 | 0% | 3,100 | 54億7211万 | +4.05% | 8.29 | 1.34 |
| 03/21 | 905 | 905 | 900 | 900 | -0.44% | 5,100 | 54億7211万 | +4.17% | 8.29 | 1.34 |
| 03/19 | 898 | 906 | 891 | 904 | +4.51% | 15,300 | 54億9643万 | +4.63% | 8.33 | 1.35 |
| 03/18 | 865 | 885 | 865 | 865 | +0.58% | 7,700 | 52億5931万 | 0% | 7.97 | 1.29 |
| 03/15 | 858 | 864 | 855 | 860 | +0.58% | 2,600 | 52億2891万 | -0.69% | 7.92 | 1.28 |
| 03/14 | 855 | 858 | 845 | 855 | -0.12% | 2,100 | 51億9851万 | -1.27% | 7.88 | 1.27 |
| 03/13 | 850 | 856 | 848 | 856 | +0.71% | 2,000 | 52億459万 | -1.15% | 7.89 | 1.28 |
| 03/12 | 856 | 859 | 848 | 850 | -0.93% | 3,600 | 51億6811万 | -1.85% | 7.83 | 1.27 |
| 03/11 | 860 | 869 | 848 | 858 | -0.23% | 5,800 | 52億1675万 | -0.81% | 7.9 | 1.28 |
| 03/08 | 860 | 870 | 860 | 860 | -0.23% | 2,300 | 52億2891万 | -0.58% | 7.92 | 1.28 |
| 03/07 | 870 | 873 | 862 | 862 | -1.03% | 4,600 | 52億4107万 | -0.23% | 7.94 | 1.29 |
| 03/06 | 872 | 878 | 870 | 871 | -1.58% | 4,000 | 52億9579万 | +0.93% | 8.02 | 1.3 |
| 03/05 | 880 | 886 | 871 | 885 | +0.57% | 6,000 | 53億8091万 | +2.79% | 8.15 | 1.32 |
| 03/04 | 871 | 885 | 871 | 880 | +1.03% | 5,500 | 53億5051万 | +2.44% | 8.11 | 1.31 |
| 03/01 | 861 | 871 | 861 | 871 | +1.16% | 3,300 | 52億9579万 | +1.52% | 8.02 | 1.3 |
| 02/29 | 855 | 863 | 854 | 861 | +0.7% | 4,400 | 52億3499万 | +0.58% | 7.93 | 1.28 |
| 02/28 | 851 | 858 | 851 | 855 | +0.23% | 2,600 | 51億9851万 | -0.12% | 7.88 | 1.27 |
| 02/27 | 851 | 855 | 851 | 853 | +0.24% | 700 | 51億8635万 | -0.23% | 7.86 | 1.27 |
| 02/26 | 855 | 855 | 851 | 851 | -0.47% | 2,000 | 51億7419万 | -0.35% | 7.84 | 1.27 |
| 02/22 | 859 | 863 | 854 | 855 | -0.93% | 1,900 | 51億9851万 | +0.35% | 7.88 | 1.27 |
| 02/21 | 870 | 870 | 854 | 863 | 0% | 1,900 | 52億4715万 | +1.41% | 7.95 | 1.29 |
| 02/20 | 865 | 869 | 863 | 863 | +0.7% | 2,900 | 52億4715万 | +1.77% | 7.95 | 1.29 |
| 02/19 | 844 | 857 | 844 | 857 | +1.54% | 2,700 | 52億1067万 | +1.3% | 7.9 | 1.28 |
| 02/16 | 841 | 861 | 835 | 844 | +0.48% | 2,400 | 51億3162万 | 0% | 7.78 | 1.26 |
| 02/15 | 857 | 860 | 838 | 840 | -3.67% | 8,200 | 51億730万 | -0.36% | 7.74 | 1.25 |
| 02/14 | 900 | 915 | 837 | 872 | -4.6% | 42,000 | 53億187万 | +3.56% | 8.03 | 1.3 |
| 02/13 | 906 | 914 | 857 | 914 | -0.11% | 14,600 | 55億5723万 | +8.81% | 8.42 | 1.36 |
| 02/09 | 908 | 919 | 903 | 915 | +1.33% | 6,800 | 55億6331万 | +9.58% | 8.43 | 1.36 |
| 02/08 | 858 | 938 | 858 | 903 | +5.24% | 18,700 | 54億9035万 | +8.66% | 8.32 | 1.35 |
| 02/07 | 858 | 858 | 850 | 858 | +0.59% | 2,300 | 52億1675万 | +3.75% | 7.9 | 1.28 |
| 02/06 | 847 | 853 | 844 | 853 | +0.59% | 4,800 | 51億8635万 | +3.52% | 7.86 | 1.27 |
| 02/05 | 850 | 852 | 848 | 848 | +0.36% | 1,500 | 51億5595万 | +3.16% | 7.81 | 1.26 |
| 02/02 | 835 | 845 | 835 | 845 | +1.2% | 3,100 | 51億3770万 | +3.17% | 7.78 | 1.26 |
| 02/01 | 841 | 844 | 835 | 835 | -0.36% | 5,200 | 50億7690万 | +2.2% | 7.69 | 1.25 |
| 01/31 | 838 | 839 | 836 | 838 | +0.48% | 1,300 | 50億9514万 | +2.82% | 7.72 | 1.25 |
| 01/30 | 840 | 840 | 832 | 834 | -1.18% | 2,400 | 50億7082万 | +2.46% | 7.68 | 1.24 |
| 01/29 | 833 | 844 | 833 | 844 | +1.32% | 1,500 | 51億3162万 | +3.81% | 7.78 | 1.26 |
| 01/26 | 840 | 844 | 833 | 833 | -0.72% | 2,800 | 50億6474万 | +2.59% | 7.67 | 1.24 |
| 01/25 | 845 | 845 | 838 | 839 | 0% | 2,000 | 51億122万 | +3.58% | 7.73 | 1.25 |
| 01/24 | 838 | 845 | 838 | 839 | +0.12% | 1,200 | 51億122万 | +3.84% | 7.73 | 1.25 |
| 01/23 | 843 | 843 | 838 | 838 | -0.59% | 2,700 | 50億9514万 | +4.1% | 7.72 | 1.25 |
| 01/22 | 833 | 846 | 833 | 843 | +2.18% | 7,400 | 51億2554万 | +4.98% | 7.77 | 1.26 |
| 01/19 | 816 | 825 | 814 | 825 | +1.73% | 4,900 | 50億1610万 | +3.13% | 7.6 | 1.23 |
| 01/18 | 815 | 815 | 810 | 811 | +0.25% | 1,000 | 49億3098万 | +1.5% | 7.47 | 1.21 |
| 01/17 | 808 | 819 | 808 | 809 | +0.12% | 2,100 | 49億1882万 | +1.51% | 7.45 | 1.21 |
| 01/16 | 809 | 810 | 807 | 808 | -0.12% | 1,900 | 49億1274万 | +1.51% | 7.44 | 1.2 |
| 01/15 | 808 | 809 | 807 | 809 | +0.12% | 2,100 | 49億1882万 | +1.63% | 7.45 | 1.21 |
| 01/12 | 806 | 815 | 806 | 808 | -0.25% | 1,500 | 49億1274万 | +1.64% | 7.44 | 1.2 |
| 01/11 | 812 | 816 | 810 | 810 | -0.25% | 1,700 | 49億2490万 | +1.89% | 7.46 | 1.21 |
| 01/10 | 820 | 821 | 801 | 812 | -0.61% | 4,500 | 49億3706万 | +2.27% | 7.48 | 1.21 |
| 01/09 | 812 | 820 | 812 | 817 | +0.62% | 4,400 | 49億6746万 | +3.03% | 7.53 | 1.22 |
| 01/05 | 807 | 812 | 807 | 812 | +0.12% | 1,600 | 49億3706万 | +2.53% | 7.48 | 1.21 |
| 01/04 | 805 | 814 | 802 | 811 | +0.5% | 4,600 | 49億3098万 | +2.53% | 7.47 | 1.21 |
| 2023 | ||||||||||
| 12/29 | 783 | 818 | 783 | 807 | +3.2% | 11,200 | 49億666万 | +2.15% | 7.44 | 1.28 |
| 12/28 | 788 | 790 | 770 | 782 | -0.51% | 2,700 | 47億5466万 | -1.01% | 7.21 | 1.24 |
| 12/27 | 775 | 787 | 772 | 786 | +1.03% | 2,100 | 47億7898万 | -0.51% | 7.24 | 1.25 |
| 12/26 | 784 | 784 | 770 | 778 | -1.02% | 4,400 | 47億3034万 | -1.52% | 7.17 | 1.24 |
| 12/25 | 800 | 800 | 780 | 786 | -2.24% | 2,700 | 47億7898万 | -0.51% | 7.24 | 1.25 |
| 12/22 | 809 | 809 | 804 | 804 | -0.62% | 1,400 | 48億8842万 | +1.64% | 7.41 | 1.28 |
| 12/21 | 812 | 812 | 800 | 809 | 0% | 1,600 | 49億1882万 | +2.41% | 7.45 | 1.29 |
| 12/20 | 818 | 821 | 802 | 809 | -0.49% | 10,500 | 49億1882万 | +2.53% | 7.45 | 1.29 |
| 12/19 | 786 | 813 | 784 | 813 | +3.44% | 5,200 | 49億4314万 | +3.04% | 7.49 | 1.29 |
| 12/18 | 781 | 786 | 776 | 786 | +0.64% | 6,200 | 47億7898万 | -0.38% | 7.24 | 1.25 |
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 | 1,278 2,555 3/19 | 885 1,770 3/23 | 2,922,800 1,461,400 3/19 | 74億5038万 | 51億6132万 | +4.88% 5/8 | -2.8% 4/27 |
| 2019年 3月期 | 1,085 2,170 4/9 | 480 12/25 | 248,600 124,300 5/15 | 65億3929万 | 28億9296万 | +12.67% 1/29 | -21.71% 12/25 |
| 2020年 3月期 | 762 12/20 | 418 3/30 | 54,400 12/19 | 46億3305万 | 25億4149万 | +16.15% 12/20 | -34.02% 4/3 |
| 2021年 3月期 | 578 5/29 | 290 4/6 | 455,300 5/28 | 35億1431万 | 17億6323万 | +56.38% 5/28 | -17.04% 8/3 |
| 2022年 3月期 | 546 3/30 | 450 5/18 5/17 他2件 | 53,600 3/29 | 33億1975万 | 27億3605万 | +7.64% 6/4 | -7.01% 5/17 |
| 2023年 3月期 | 733 3/6 | 483 5/31 | 160,600 11/14 | 44億5673万 | 29億3670万 | +13.48% 3/6 | -10.15% 4/5 |
| 2024年 3月期 | 938 2/8 | 583 4/5 | 42,000 2/14 | 57億316万 | 35億4471万 | +20.84% 8/16 | -13.8% 10/4 |
| 最新 | 886 2024/5/17 | 4,100 | 53億8699万 | +2.67% 863 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 25%（1.25倍）
- 2020/12/30 vs 2019/12/30
- -43%（0.57倍）
- 2021/12/30 vs 2020/12/30
- 18%（1.18倍）
- 2022/12/30 vs 2021/12/30
- 33%（1.33倍）
- 2023/12/29 vs 2022/12/30
- 30%（1.3倍）
- 2024/05/17 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
290円（2020/04/06） - 206%（3.06倍）
886円（5/17）