株価チャート
株価
5/17
- 前日 (5/16)
- 1,337
- 始値
- 1,187
- 高値
- 1,285
- 安値
- 1,151
- 終値 -8.98%
- 1,217
- 出来高 -61.35%
- 77,800
乖離率
- 株価（5日）
移動平均値 - +2.18%
1,191 - 株価（25日）
移動平均値 - +32.72%
917 - 出来高（5日）
移動平均値 - -68.58%
247,620
2023/12/13～2024/05/17
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 | 1,187 | 1,285 | 1,151 | 1,217 | -8.98% | 77,800 | 52億7394万 | +32.72% | - | 3.21 |
| 05/16 | 1,294 | 1,383 | 1,210 | 1,337 | -3.4% | 201,300 | 57億9396万 | +49.22% | - | 3.52 |
| 05/15 | 1,204 | 1,384 | 1,113 | 1,384 | +27.68% | 844,200 | 59億9764万 | +59.45% | - | 3.65 |
| 05/14 | 1,050 | 1,084 | 1,026 | 1,084 | +16.06% | 98,600 | 46億9757万 | +29.2% | - | 2.86 |
| 05/13 | 934 | 934 | 934 | 934 | +19.13% | 16,200 | 40億4754万 | +13.49% | - | 2.46 |
| 05/10 | 795 | 820 | 784 | 784 | -3.21% | 15,100 | 33億9751万 | -3.45% | - | 2.07 |
| 05/09 | 837 | 842 | 810 | 810 | -4.93% | 5,200 | 35億1018万 | +0.25% | - | 2.14 |
| 05/08 | 839 | 852 | 823 | 852 | +1.55% | 7,900 | 36億9219万 | +6.1% | - | 2.25 |
| 05/07 | 847 | 869 | 833 | 839 | +0.36% | 6,800 | 36億3585万 | +5.01% | - | 2.21 |
| 05/02 | 845 | 871 | 836 | 836 | -3.02% | 10,000 | 36億2285万 | +4.89% | - | 2.2 |
| 05/01 | 865 | 867 | 843 | 862 | -0.92% | 11,900 | 37億3552万 | +8.7% | - | 2.27 |
| 04/30 | 869 | 910 | 869 | 870 | +0.12% | 36,800 | 37億7019万 | +10.13% | - | 2.29 |
| 04/26 | 936 | 949 | 852 | 869 | -9.48% | 62,700 | 37億6586万 | +10.42% | - | 2.29 |
| 04/25 | 1,071 | 1,190 | 930 | 960 | -12.81% | 225,200 | 41億6021万 | +22.61% | - | 2.53 |
| 04/24 | 1,123 | 1,220 | 1,001 | 1,101 | +0.73% | 591,800 | 47億7124万 | +41.88% | - | 2.9 |
| 04/23 | 898 | 1,093 | 874 | 1,093 | +15.91% | 298,400 | 47億3658万 | +43.44% | - | 2.88 |
| 04/22 | 1,079 | 1,079 | 863 | 943 | -12.69% | 463,900 | 40億8466万 | +25.9% | - | 2.49 |
| 04/19 | 975 | 1,080 | 940 | 1,080 | +16.13% | 470,700 | 46億7808万 | +45.36% | - | 2.85 |
| 04/18 | 870 | 930 | 850 | 930 | +19.23% | 71,100 | 40億2835万 | +27.05% | - | 2.45 |
| 04/17 | 780 | 780 | 780 | 780 | +14.71% | 22,600 | 33億7861万 | +7.14% | - | 2.06 |
| 04/16 | 663 | 709 | 639 | 680 | +4.13% | 5,500 | 29億4546万 | -6.98% | - | 1.79 |
| 04/15 | 641 | 653 | 641 | 653 | -2.54% | 1,200 | 28億2850万 | -11.4% | - | 1.72 |
| 04/12 | 662 | 670 | 662 | 670 | -1.03% | 200 | 29億214万 | -10.31% | - | 1.77 |
| 04/11 | 687 | 687 | 677 | 677 | -1.17% | 600 | 29億3246万 | -10.33% | - | 1.78 |
| 04/10 | 685 | 685 | 685 | 685 | +1.48% | 100 | 29億6711万 | -10.34% | - | 1.81 |
| 04/09 | 696 | 696 | 675 | 675 | +2.9% | 200 | 29億2380万 | -12.56% | - | 1.78 |
| 04/08 | 656 | 656 | 655 | 656 | 0% | 1,100 | 28億4150万 | -15.79% | - | 1.73 |
| 04/05 | 675 | 675 | 641 | 656 | -2.81% | 1,800 | 28億4150万 | -16.65% | - | 1.73 |
| 04/04 | 670 | 675 | 665 | 675 | +1.05% | 1,100 | 29億2380万 | -15.2% | - | 1.78 |
| 04/03 | 681 | 681 | 664 | 668 | -2.2% | 900 | 28億9348万 | -16.92% | - | 1.76 |
| 04/02 | 691 | 694 | 656 | 683 | -1.16% | 2,900 | 29億5845万 | -15.99% | - | 1.8 |
| 04/01 | 735 | 735 | 680 | 691 | -7.87% | 6,500 | 29億9310万 | -15.94% | - | 1.82 |
| 03/29 | 765 | 770 | 750 | 750 | -3.1% | 2,700 | 32億4867万 | -9.75% | - | 1.98 |
| 03/28 | 759 | 789 | 759 | 774 | +2.65% | 400 | 33億5262万 | -7.53% | - | 2.04 |
| 03/27 | 780 | 780 | 747 | 754 | -3.33% | 3,000 | 32億6599万 | -10.56% | - | 1.99 |
| 03/25 | 795 | 795 | 765 | 780 | -2.74% | 1,100 | 33億7861万 | -8.02% | - | 2.06 |
| 03/22 | 770 | 802 | 758 | 802 | +4.16% | 2,000 | 34億7391万 | -5.54% | - | 2.11 |
| 03/21 | 763 | 773 | 763 | 770 | +0.92% | 2,300 | 33億3530万 | -9.41% | - | 2.03 |
| 03/19 | 755 | 770 | 754 | 763 | +1.06% | 1,600 | 33億498万 | -10.45% | - | 2.01 |
| 03/18 | 760 | 775 | 755 | 755 | -2.58% | 3,100 | 32億7032万 | -11.59% | - | 1.99 |
| 03/15 | 775 | 775 | 775 | 775 | -3.73% | 800 | 33億5695万 | -9.46% | - | 2.04 |
| 03/14 | 805 | 805 | 805 | 805 | +0.37% | 100 | 34億8690万 | -6.07% | - | 2.12 |
| 03/13 | 801 | 817 | 770 | 802 | -1.84% | 3,100 | 34億7391万 | -6.42% | - | 2.11 |
| 03/11 | 821 | 845 | 800 | 817 | -4% | 6,200 | 35億3888万 | -4.78% | - | 2.15 |
| 03/08 | 850 | 865 | 850 | 851 | +0.12% | 2,000 | 36億8615万 | -0.82% | - | 2.24 |
| 03/07 | 917 | 917 | 850 | 850 | -4.82% | 11,400 | 36億8182万 | -0.58% | - | 2.24 |
| 03/06 | 870 | 894 | 870 | 893 | +2.64% | 2,200 | 38億6808万 | +4.69% | - | 2.35 |
| 03/05 | 871 | 878 | 870 | 870 | -2.79% | 1,900 | 37億6845万 | +2.47% | - | 2.29 |
| 03/04 | 878 | 915 | 878 | 895 | +1.94% | 2,900 | 38億7674万 | +5.92% | - | 2.36 |
| 03/01 | 853 | 878 | 853 | 878 | +1.15% | 400 | 38億310万 | +4.52% | - | 2.31 |
| 02/29 | 878 | 879 | 858 | 868 | +0.93% | 2,700 | 37億5979万 | +3.83% | - | 2.29 |
| 02/28 | 873 | 876 | 860 | 860 | 0% | 3,200 | 37億2514万 | +3.37% | - | 2.27 |
| 02/27 | 875 | 875 | 860 | 860 | -2.6% | 200 | 37億2514万 | +3.74% | - | 2.27 |
| 02/26 | 903 | 903 | 879 | 883 | -2.21% | 1,100 | 38億2476万 | +7.03% | - | 2.33 |
| 02/22 | 897 | 915 | 897 | 903 | +0.33% | 7,900 | 39億1139万 | +10.12% | - | 2.38 |
| 02/21 | 911 | 911 | 880 | 900 | -1.42% | 2,100 | 38億9840万 | +10.7% | - | 2.37 |
| 02/20 | 897 | 915 | 897 | 913 | +1.78% | 2,700 | 39億5471万 | +13% | - | 2.41 |
| 02/19 | 901 | 915 | 887 | 897 | -2.5% | 4,400 | 38億8540万 | +11.99% | - | 2.36 |
| 02/16 | 894 | 925 | 884 | 920 | +2.22% | 14,100 | 39億8503万 | +15.87% | - | 2.42 |
| 02/15 | 845 | 941 | 819 | 900 | +12.5% | 50,500 | 38億9840万 | +14.5% | - | 2.37 |
| 02/14 | 820 | 820 | 751 | 800 | -3.03% | 13,400 | 34億6524万 | +2.56% | - | 2.11 |
| 02/13 | 814 | 825 | 802 | 825 | +2.1% | 9,300 | 35億7353万 | +6.18% | - | 2.17 |
| 02/09 | 818 | 818 | 793 | 808 | -1.58% | 2,500 | 18億3542万 | +4.66% | - | 1.12 |
| 02/08 | 814 | 821 | 808 | 821 | +1.61% | 3,700 | 18億6495万 | +6.9% | - | 1.13 |
| 02/07 | 800 | 808 | 789 | 808 | +2.67% | 1,800 | 18億3542万 | +5.9% | - | 1.12 |
| 02/06 | 812 | 812 | 781 | 787 | -3.2% | 2,500 | 17億8771万 | +3.69% | - | 1.09 |
| 02/05 | 821 | 821 | 813 | 813 | -0.97% | 1,100 | 18億4677万 | +7.26% | - | 1.12 |
| 02/02 | 817 | 821 | 817 | 821 | +0.49% | 4,500 | 18億6495万 | +8.6% | - | 1.13 |
| 02/01 | 793 | 832 | 793 | 817 | +3.03% | 4,500 | 18億5586万 | +8.07% | - | 1.13 |
| 01/31 | 797 | 797 | 788 | 793 | -1% | 1,100 | 18億134万 | +5.03% | - | 1.1 |
| 01/30 | 782 | 835 | 779 | 801 | +2.96% | 21,100 | 18億1951万 | +5.95% | - | 1.11 |
| 01/29 | 770 | 778 | 761 | 778 | +1.3% | 2,100 | 17億6727万 | +2.91% | - | 1.07 |
| 01/26 | 779 | 779 | 752 | 768 | -1.41% | 2,700 | 17億4455万 | +1.45% | - | 1.06 |
| 01/25 | 780 | 780 | 773 | 779 | -1.27% | 1,200 | 17億6954万 | +2.91% | - | 1.08 |
| 01/24 | 787 | 791 | 761 | 789 | +3.82% | 7,000 | 17億9226万 | +4.5% | - | 1.09 |
| 01/23 | 775 | 775 | 750 | 760 | -2.69% | 2,500 | 17億2638万 | +0.93% | - | 1.05 |
| 01/22 | 767 | 781 | 761 | 781 | +2.49% | 9,400 | 17億7408万 | +4.13% | - | 1.08 |
| 01/19 | 756 | 763 | 755 | 762 | +2.14% | 1,500 | 17億3092万 | +2.14% | - | 1.05 |
| 01/18 | 750 | 750 | 746 | 746 | 0% | 1,800 | 16億9458万 | +0.54% | - | 1.03 |
| 01/17 | 768 | 768 | 746 | 746 | -1.97% | 5,400 | 16億9458万 | +0.81% | - | 1.03 |
| 01/16 | 745 | 764 | 745 | 761 | +2.15% | 1,700 | 17億2865万 | +3.4% | - | 1.05 |
| 01/15 | 736 | 760 | 734 | 745 | +2.34% | 7,500 | 16億9231万 | +1.92% | - | 1.03 |
| 01/12 | 717 | 728 | 710 | 728 | +0.41% | 1,900 | 16億5369万 | -0.14% | - | 1.01 |
| 01/11 | 739 | 739 | 718 | 725 | -2.03% | 4,000 | 16億4688万 | -0.55% | - | 1 |
| 01/09 | 715 | 751 | 714 | 740 | +3.5% | 3,000 | 16億8095万 | +1.37% | - | 1.02 |
| 01/05 | 701 | 715 | 701 | 715 | 0% | 2,100 | 16億2416万 | -1.65% | - | 0.99 |
| 01/04 | 697 | 765 | 683 | 715 | +3.03% | 7,200 | 16億2416万 | -1.24% | - | 0.99 |
| 2023 | ||||||||||
| 12/29 | 707 | 712 | 693 | 694 | -1.84% | 4,900 | 15億7646万 | -3.21% | - | 1.8 |
| 12/28 | 711 | 718 | 707 | 707 | -0.56% | 2,100 | 16億599万 | 0% | - | 1.83 |
| 12/27 | 775 | 775 | 711 | 711 | -4.56% | 7,300 | 16億1507万 | +1.86% | - | 1.84 |
| 12/26 | 774 | 783 | 745 | 745 | -3.87% | 10,500 | 16億9231万 | +8.28% | - | 1.93 |
| 12/25 | 812 | 812 | 757 | 775 | -4.91% | 15,600 | 17億6045万 | +14.48% | - | 2.01 |
| 12/22 | 814 | 819 | 808 | 815 | +1.75% | 6,500 | 18億5132万 | +22.74% | - | 2.11 |
| 12/21 | 818 | 818 | 800 | 801 | -2.08% | 3,200 | 18億1951万 | +23.23% | - | 2.08 |
| 12/20 | 791 | 819 | 767 | 818 | +3.41% | 14,100 | 18億5813万 | +28.21% | - | 2.12 |
| 12/19 | 832 | 854 | 782 | 791 | -3.18% | 41,900 | 17億9680万 | +25.96% | - | 2.05 |
| 12/18 | 747 | 832 | 746 | 817 | +7.64% | 67,000 | 18億5586万 | +31.77% | - | 2.12 |
| 12/15 | 730 | 765 | 730 | 759 | +2.99% | 28,100 | 17億2411万 | +24.63% | - | 1.97 |
| 12/14 | 739 | 739 | 721 | 737 | -0.27% | 11,500 | 16億7413万 | +22.43% | - | 1.91 |
| 12/13 | 666 | 777 | 666 | 739 | +8.84% | 88,500 | 16億7868万 | +24.41% | - | 1.91 |
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 3月期 | 2,589 4/11 | 720 3/15 | 1,901,400 4/11 | 57億2637万 | 15億9250万 | +27.56% 5/21 | -24.85% 11/16 |
| 2020年 3月期 | 1,596 1/6 | 627 3/13 | 40,800 8/15 | 35億8064万 | 14億668万 | +32.33% 11/27 | -34.38% 3/16 |
| 2021年 3月期 | 916 5/27 | 495 4/22 | 404,600 1/18 | 20億5505万 | 11億1053万 | +44.6% 5/27 | -19.48% 7/2 |
| 2022年 3月期 | 983 10/26 | 592 4/22 | 140,500 12/17 | 22億2960万 | 13億3215万 | +22.83% 9/28 | -21.47% 11/30 |
| 2023年 3月期 | 723 4/8 | 461 12/29 12/28 他2件 | 30,900 11/21 | 16億3987万 | 10億4626万 | +7.27% 2/1 | -18.13% 5/19 |
| 2024年 3月期 | 941 2/15 | 452 11/17 | 619,900 11/30 | 40億7599万 | 10億2674万 | +48.22% 5/22 | -19.69% 7/12 |
| 最新 | 1,217 2024/5/17 | 77,800 | 52億7394万 | +32.72% 917 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 57%（1.57倍）
- 2020/12/30 vs 2019/12/30
- -65%（0.35倍）
- 2021/12/30 vs 2020/12/30
- 45%（1.45倍）
- 2022/12/30 vs 2021/12/30
- -41%（0.59倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/05/17 vs 2023/12/29
- 75%（1.75倍）
- 過去安値
452円（2023/11/17） - 169%（2.69倍）
1,217円（5/17）