株価チャート
株価
5/17
- 前日 (5/16)
- 502
- 始値
- 492
- 高値
- 500
- 安値
- 483
- 終値 -2.59%
- 489
- 出来高 -4.76%
- 4,000
乖離率
- 株価（5日）
移動平均値 - -0.61%
492 - 株価（25日）
移動平均値 - -4.68%
513 - 出来高（5日）
移動平均値 - -60.71%
10,180
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 | 492 | 500 | 483 | 489 | -2.59% | 4,000 | 18億5966万 | -4.68% | - | 2.68 |
| 05/16 | 479 | 502 | 475 | 502 | +4.8% | 4,200 | 19億910万 | -2.52% | - | 2.75 |
| 05/15 | 479 | 490 | 474 | 479 | -2.64% | 12,900 | 18億2163万 | -7.17% | - | 2.63 |
| 05/14 | 480 | 492 | 475 | 492 | -0.81% | 12,300 | 18億7107万 | -5.02% | - | 2.7 |
| 05/13 | 499 | 499 | 477 | 496 | -0.6% | 17,500 | 18億8628万 | -4.62% | - | 2.72 |
| 05/10 | 501 | 501 | 497 | 499 | +0.2% | 3,100 | 18億9769万 | -4.41% | - | 2.74 |
| 05/09 | 494 | 499 | 490 | 498 | -2.35% | 20,400 | 18億9389万 | -4.96% | - | 2.73 |
| 05/08 | 510 | 511 | 505 | 510 | +0.59% | 3,400 | 19億3953万 | -3.04% | - | 2.8 |
| 05/07 | 507 | 515 | 504 | 507 | -0.39% | 4,700 | 19億2812万 | -3.98% | - | 2.78 |
| 05/02 | 504 | 511 | 504 | 509 | -0.2% | 2,700 | 19億3572万 | -3.96% | - | 2.79 |
| 05/01 | 505 | 510 | 505 | 510 | -0.78% | 2,900 | 19億3953万 | -4.14% | - | 2.8 |
| 04/30 | 509 | 514 | 506 | 514 | +0.59% | 3,600 | 19億5474万 | -3.56% | - | 2.82 |
| 04/26 | 513 | 513 | 506 | 511 | -0.39% | 3,100 | 19億4333万 | -4.49% | - | 2.8 |
| 04/25 | 516 | 516 | 507 | 513 | +1.38% | 6,300 | 19億5093万 | -4.47% | - | 2.82 |
| 04/24 | 505 | 510 | 504 | 506 | +0.4% | 2,900 | 19億2431万 | -6.12% | - | 2.78 |
| 04/23 | 508 | 508 | 504 | 504 | -1.18% | 5,100 | 19億1671万 | -6.84% | - | 2.77 |
| 04/22 | 511 | 514 | 508 | 510 | -0.2% | 3,200 | 19億3953万 | -6.08% | - | 2.8 |
| 04/19 | 511 | 523 | 504 | 511 | -4.66% | 18,900 | 19億4333万 | -6.24% | - | 2.8 |
| 04/18 | 516 | 536 | 510 | 536 | +2.88% | 8,600 | 20億3840万 | -2.01% | - | 2.94 |
| 04/17 | 525 | 526 | 513 | 521 | -0.57% | 4,900 | 19億8136万 | -4.75% | - | 2.86 |
| 04/16 | 533 | 533 | 519 | 524 | -2.06% | 15,800 | 19億9277万 | -4.55% | - | 2.88 |
| 04/15 | 540 | 545 | 535 | 535 | -1.83% | 9,600 | 20億3460万 | -2.73% | - | 2.94 |
| 04/12 | 547 | 556 | 542 | 545 | +0.37% | 9,400 | 20億7263万 | -1.27% | - | 2.99 |
| 04/11 | 543 | 547 | 540 | 543 | -1.09% | 12,900 | 20億6502万 | -1.81% | - | 2.98 |
| 04/10 | 560 | 560 | 540 | 549 | +0.55% | 14,600 | 20億8784万 | -0.9% | - | 3.01 |
| 04/09 | 538 | 616 | 538 | 546 | +1.49% | 321,100 | 20億7643万 | -1.62% | - | 3 |
| 04/08 | 531 | 538 | 531 | 538 | +0.75% | 1,800 | 20億4601万 | -3.24% | - | 2.95 |
| 04/05 | 537 | 541 | 530 | 534 | -1.66% | 5,100 | 20億3080万 | -4.47% | - | 2.93 |
| 04/04 | 540 | 543 | 537 | 543 | 0% | 5,000 | 20億6502万 | -3.21% | - | 2.98 |
| 04/03 | 547 | 547 | 537 | 543 | -0.91% | 3,400 | 20億6502万 | -3.55% | - | 2.98 |
| 04/02 | 552 | 556 | 527 | 548 | -0.72% | 28,700 | 20億8404万 | -3.01% | - | 3.01 |
| 04/01 | 555 | 558 | 546 | 552 | -0.54% | 6,000 | 20億9925万 | -2.47% | - | 3.03 |
| 03/29 | 550 | 557 | 549 | 555 | +0.91% | 8,000 | 21億1066万 | -2.29% | - | 3.05 |
| 03/28 | 550 | 554 | 546 | 550 | -0.36% | 5,400 | 20億9165万 | -3.17% | - | 3.02 |
| 03/27 | 552 | 557 | 550 | 552 | +0.36% | 2,200 | 20億9925万 | -3.16% | - | 3.03 |
| 03/26 | 552 | 559 | 550 | 550 | -1.61% | 10,100 | 20億9165万 | -3.68% | - | 3.02 |
| 03/25 | 558 | 559 | 552 | 559 | +0.36% | 6,700 | 21億2587万 | -2.27% | - | 3.07 |
| 03/22 | 564 | 570 | 554 | 557 | -0.89% | 8,300 | 21億1827万 | -2.62% | - | 3.06 |
| 03/21 | 562 | 562 | 556 | 562 | +0.54% | 11,600 | 21億3728万 | -1.92% | - | 3.08 |
| 03/19 | 552 | 562 | 547 | 559 | +0.18% | 17,600 | 21億2587万 | -2.61% | - | 3.07 |
| 03/18 | 554 | 560 | 553 | 558 | +0.72% | 7,200 | 21億2207万 | -3.13% | - | 3.06 |
| 03/15 | 553 | 577 | 550 | 554 | 0% | 19,600 | 21億686万 | -3.99% | - | 3.04 |
| 03/14 | 547 | 554 | 547 | 554 | +0.73% | 5,600 | 21億686万 | -4.32% | - | 3.04 |
| 03/13 | 562 | 572 | 548 | 550 | -1.61% | 19,900 | 20億9165万 | -5.34% | - | 3.02 |
| 03/12 | 562 | 571 | 550 | 559 | -0.89% | 26,100 | 21億2587万 | -4.12% | - | 3.07 |
| 03/11 | 568 | 571 | 564 | 564 | -1.05% | 6,700 | 21億4489万 | -3.42% | - | 3.1 |
| 03/08 | 572 | 580 | 567 | 570 | -0.35% | 6,100 | 21億6771万 | -2.56% | - | 3.13 |
| 03/07 | 576 | 584 | 571 | 572 | -0.69% | 7,300 | 21億7531万 | -2.39% | - | 3.14 |
| 03/06 | 570 | 584 | 570 | 576 | +0.52% | 17,100 | 21億9052万 | -2.04% | - | 3.16 |
| 03/05 | 576 | 576 | 561 | 573 | -1.21% | 10,500 | 21億7911万 | -2.72% | - | 3.14 |
| 03/04 | 588 | 597 | 577 | 580 | -2.52% | 33,100 | 22億574万 | -1.69% | - | 3.18 |
| 03/01 | 590 | 595 | 585 | 595 | +0.85% | 8,300 | 22億6278万 | +0.68% | - | 3.27 |
| 02/29 | 589 | 596 | 586 | 590 | -0.17% | 14,500 | 22億4377万 | -0.17% | - | 3.24 |
| 02/28 | 585 | 596 | 585 | 591 | +0.85% | 14,800 | 22億4757万 | 0% | - | 3.24 |
| 02/27 | 586 | 588 | 579 | 586 | -0.17% | 5,500 | 22億2855万 | -0.85% | - | 3.22 |
| 02/26 | 577 | 590 | 577 | 587 | +0.17% | 13,900 | 22億3236万 | -0.68% | - | 3.22 |
| 02/22 | 575 | 589 | 572 | 586 | +2.45% | 10,100 | 22億2855万 | -0.68% | - | 3.22 |
| 02/21 | 585 | 586 | 572 | 572 | -2.56% | 17,600 | 21億7531万 | -3.05% | - | 3.14 |
| 02/20 | 587 | 595 | 584 | 587 | -1.34% | 19,400 | 22億3236万 | -0.51% | - | 3.22 |
| 02/19 | 555 | 598 | 555 | 595 | +6.25% | 36,700 | 22億6278万 | +0.85% | - | 3.27 |
| 02/16 | 554 | 568 | 550 | 560 | -0.36% | 17,300 | 21億2968万 | -5.08% | - | 3.07 |
| 02/15 | 580 | 580 | 546 | 562 | -3.27% | 23,800 | 21億3728万 | -4.91% | - | 3.08 |
| 02/14 | 599 | 599 | 581 | 581 | -3.01% | 22,500 | 22億954万 | -2.02% | - | 3.19 |
| 02/13 | 598 | 599 | 590 | 599 | +0.5% | 12,000 | 22億7799万 | +1.01% | - | 3.29 |
| 02/09 | 592 | 598 | 591 | 596 | -0.17% | 18,500 | 22億6658万 | +0.51% | - | 3.27 |
| 02/08 | 591 | 599 | 591 | 597 | +0.34% | 8,600 | 22億7039万 | +0.51% | - | 3.28 |
| 02/07 | 593 | 601 | 591 | 595 | -1.16% | 13,500 | 22億6278万 | +0.17% | - | 3.27 |
| 02/06 | 597 | 605 | 596 | 602 | +0.67% | 33,700 | 22億8940万 | +1.35% | - | 3.3 |
| 02/05 | 594 | 599 | 594 | 598 | +0.67% | 12,300 | 22億7419万 | +0.84% | - | 3.28 |
| 02/02 | 592 | 598 | 589 | 594 | +0.51% | 8,500 | 22億5898万 | +0.34% | - | 3.26 |
| 02/01 | 597 | 597 | 589 | 591 | -1.01% | 11,100 | 22億4757万 | -0.17% | - | 3.24 |
| 01/31 | 603 | 605 | 593 | 597 | -0.83% | 7,400 | 22億7039万 | +0.84% | - | 3.28 |
| 01/30 | 605 | 605 | 597 | 602 | -0.33% | 3,200 | 22億8940万 | +1.69% | - | 3.3 |
| 01/29 | 604 | 608 | 595 | 604 | 0% | 19,700 | 22億9701万 | +2.03% | - | 3.31 |
| 01/26 | 597 | 612 | 590 | 604 | +0.83% | 47,900 | 22億9701万 | +1.85% | - | 3.31 |
| 01/25 | 647 | 650 | 597 | 599 | +0.34% | 344,300 | 22億7799万 | +1.18% | - | 3.29 |
| 01/24 | 592 | 600 | 590 | 597 | +0.84% | 8,800 | 22億7039万 | +0.84% | - | 3.28 |
| 01/23 | 593 | 606 | 589 | 592 | +0.51% | 18,900 | 22億5137万 | 0% | - | 3.25 |
| 01/22 | 582 | 595 | 580 | 589 | +1.2% | 18,200 | 22億3996万 | -0.34% | - | 3.23 |
| 01/19 | 572 | 586 | 572 | 582 | +1.75% | 13,500 | 22億1334万 | -1.52% | - | 3.19 |
| 01/18 | 575 | 577 | 572 | 572 | -0.87% | 7,200 | 21億7531万 | -3.21% | - | 3.14 |
| 01/17 | 582 | 583 | 575 | 577 | -0.86% | 13,500 | 21億9433万 | -2.53% | - | 3.17 |
| 01/16 | 583 | 590 | 580 | 582 | -0.17% | 7,400 | 22億1334万 | -1.85% | - | 3.19 |
| 01/15 | 589 | 589 | 583 | 583 | -0.34% | 7,600 | 22億1714万 | -1.85% | - | 3.2 |
| 01/12 | 598 | 598 | 577 | 585 | -2.01% | 18,100 | 22億2475万 | -1.68% | - | 3.21 |
| 01/11 | 599 | 600 | 593 | 597 | -0.17% | 10,000 | 22億7039万 | +0.17% | - | 3.28 |
| 01/10 | 594 | 607 | 594 | 598 | +0.34% | 11,700 | 22億7419万 | +0.17% | - | 3.28 |
| 01/09 | 605 | 613 | 593 | 596 | -1.97% | 31,000 | 22億6658万 | -0.17% | - | 3.27 |
| 01/05 | 604 | 676 | 604 | 608 | -0.65% | 216,000 | 23億1222万 | +1.67% | - | 3.34 |
| 01/04 | 585 | 627 | 585 | 612 | +2.68% | 30,700 | 23億2743万 | +2.34% | - | 3.36 |
| 2023 | ||||||||||
| 12/29 | 592 | 606 | 588 | 596 | +0.51% | 9,000 | 22億6658万 | -0.33% | - | 3.31 |
| 12/28 | 574 | 595 | 574 | 593 | +2.42% | 21,700 | 22億5517万 | -1% | - | 3.29 |
| 12/27 | 570 | 586 | 570 | 579 | -0.17% | 38,700 | 22億193万 | -3.5% | - | 3.21 |
| 12/26 | 570 | 585 | 568 | 580 | +0.69% | 16,700 | 22億574万 | -3.49% | - | 3.22 |
| 12/25 | 602 | 602 | 569 | 576 | -3.68% | 34,300 | 21億9052万 | -4.48% | - | 3.2 |
| 12/22 | 601 | 608 | 598 | 598 | -0.5% | 15,600 | 22億7419万 | -0.83% | - | 3.32 |
| 12/21 | 604 | 606 | 601 | 601 | -0.5% | 5,800 | 22億8560万 | 0% | - | 3.34 |
| 12/20 | 607 | 616 | 604 | 604 | -1.79% | 8,500 | 22億9701万 | +0.83% | - | 3.35 |
| 12/19 | 600 | 616 | 596 | 615 | +3.36% | 15,700 | 23億3884万 | +2.5% | - | 3.41 |
| 12/18 | 593 | 600 | 591 | 595 | -0.5% | 2,100 | 22億6278万 | -0.67% | - | 3.3 |
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 | 2,775 5,550 1/7 | 1,230 2,460 8/21 | 4,246,200 2,123,100 6/22 | 103億4520万 | 45億8544万 | +35.08% 12/17 | -24.38% 10/29 |
| 2020年 3月期 | 1,913 3,825 4/1 | 612 1,223 3/23 | 4,337,400 2,168,700 1/17 | 71億2980万 | 22億8272万 | +48.14% 11/1 | -30.62% 3/13 |
| 2021年 3月期 | 5,900 10/2 | 608 1,215 4/6 | 2,885,000 1,442,500 8/17 | 220億5892万 | 22億6779万 | +91.17% 9/24 | -28.76% 11/18 |
| 2022年 3月期 | 1,950 4/2 | 386 2/24 | 7,794,500 3/10 | 74億1507万 | 14億6780万 | +120.18% 3/10 | -29.21% 5/13 |
| 2023年 3月期 | 1,525 10/26 | 486 5/13 | 7,670,800 10/26 | 57億9957万 | 18億4825万 | +92.24% 10/25 | -21.78% 12/20 |
| 2024年 3月期 | 1,231 4/11 | 546 3/28 2/15 | 2,084,500 8/4 | 46億8149万 | 20億7643万 | +23.3% 7/28 | -26.38% 5/17 |
| 最新 | 489 2024/5/17 | 4,000 | 18億5966万 | -4.68% 513 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -56%（0.44倍）
- 2020/12/30 vs 2019/12/30
- 182%（2.82倍）
- 2021/12/30 vs 2020/12/30
- -76%（0.24倍）
- 2022/12/30 vs 2021/12/30
- 15%（1.15倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/05/17 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
386円（2022/02/24） - 27%（1.27倍）
489円（5/17）