株価チャート
株価
5/17
- 前日 (5/16)
- 835
- 始値
- 835
- 高値
- 858
- 安値
- 815
- 終値 +2.16%
- 853
- 出来高 -34.94%
- 21,600
乖離率
- 株価（5日）
移動平均値 - +6.76%
799 - 株価（25日）
移動平均値 - +8.11%
789 - 出来高（5日）
移動平均値 - +39%
15,540
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 | 835 | 858 | 815 | 853 | +2.16% | 21,600 | 49億5251万 | +8.11% | 10.11 | 1.64 |
| 05/16 | 840 | 842 | 800 | 835 | +6.64% | 33,200 | 48億4801万 | +6.23% | 9.9 | 1.6 |
| 05/15 | 777 | 798 | 758 | 783 | +2.35% | 9,700 | 45億4609万 | -0.13% | 9.28 | 1.5 |
| 05/14 | 730 | 769 | 726 | 765 | +0.79% | 9,100 | 44億4159万 | -2.05% | 9.07 | 1.47 |
| 05/13 | 757 | 769 | 750 | 759 | -0.65% | 4,100 | 44億675万 | -2.69% | 9 | 1.46 |
| 05/10 | 765 | 779 | 761 | 764 | -0.65% | 3,300 | 44億3578万 | -2.05% | 9.06 | 1.47 |
| 05/09 | 768 | 780 | 765 | 769 | -1.41% | 7,000 | 44億6481万 | -1.54% | 9.12 | 1.47 |
| 05/08 | 779 | 789 | 772 | 780 | -0.38% | 1,900 | 45億2868万 | -0.13% | 9.25 | 1.5 |
| 05/07 | 779 | 790 | 765 | 783 | +0.51% | 20,400 | 45億4609万 | 0% | 9.28 | 1.5 |
| 05/02 | 788 | 799 | 779 | 779 | -1.52% | 3,200 | 45億2287万 | -0.64% | 9.24 | 1.49 |
| 05/01 | 800 | 800 | 790 | 791 | -1.13% | 2,000 | 45億9254万 | +0.76% | 9.38 | 1.52 |
| 04/30 | 804 | 804 | 786 | 800 | +0.63% | 3,400 | 46億4480万 | +1.91% | 9.48 | 1.53 |
| 04/26 | 784 | 795 | 783 | 795 | +0.13% | 1,800 | 46億1577万 | +1.27% | 9.43 | 1.52 |
| 04/25 | 793 | 799 | 785 | 794 | -0.38% | 2,800 | 46億996万 | +1.02% | 9.41 | 1.52 |
| 04/24 | 796 | 818 | 795 | 797 | +0.76% | 5,300 | 46億2738万 | +1.27% | 9.45 | 1.53 |
| 04/23 | 799 | 800 | 782 | 791 | +0.64% | 3,400 | 45億9254万 | +0.25% | 9.38 | 1.52 |
| 04/22 | 814 | 814 | 786 | 786 | -0.38% | 5,900 | 45億6351万 | -0.63% | 9.32 | 1.51 |
| 04/19 | 817 | 822 | 777 | 789 | -1.62% | 18,200 | 45億8093万 | -0.5% | 9.35 | 1.51 |
| 04/18 | 800 | 809 | 795 | 802 | +0.25% | 2,700 | 46億5641万 | +1.01% | 9.51 | 1.54 |
| 04/17 | 788 | 812 | 788 | 800 | +2.43% | 11,600 | 46億4480万 | +0.5% | 9.48 | 1.53 |
| 04/16 | 790 | 792 | 766 | 781 | -1.14% | 5,800 | 45億3448万 | -2.38% | 9.26 | 1.5 |
| 04/15 | 795 | 803 | 782 | 790 | -1.25% | 7,800 | 45億8674万 | -1.74% | 9.37 | 1.52 |
| 04/12 | 778 | 806 | 768 | 800 | +5.12% | 13,700 | 46億4480万 | -0.74% | 9.48 | 1.53 |
| 04/11 | 780 | 780 | 760 | 761 | -1.93% | 4,300 | 44億1836万 | -5.82% | 9.02 | 1.46 |
| 04/10 | 774 | 794 | 769 | 776 | -0.26% | 2,000 | 45億545万 | -4.55% | 9.2 | 1.49 |
| 04/09 | 783 | 785 | 765 | 778 | +0.26% | 7,700 | 45億1706万 | -4.54% | 9.22 | 1.49 |
| 04/08 | 720 | 779 | 720 | 776 | +7.33% | 15,400 | 45億545万 | -4.79% | 9.2 | 1.49 |
| 04/05 | 723 | 748 | 723 | 723 | -3.21% | 8,400 | 41億9773万 | -11.29% | 8.57 | 1.39 |
| 04/04 | 757 | 757 | 733 | 747 | -1.32% | 13,400 | 43億3708万 | -8.34% | 8.86 | 1.43 |
| 04/03 | 759 | 776 | 741 | 757 | -1.43% | 8,400 | 43億9514万 | -7% | 8.97 | 1.45 |
| 04/02 | 793 | 797 | 768 | 768 | -3.03% | 9,600 | 44億5900万 | -5.54% | 9.11 | 1.47 |
| 04/01 | 817 | 817 | 790 | 792 | -2.1% | 6,100 | 45億9835万 | -2.46% | 9.39 | 1.52 |
| 03/29 | 812 | 815 | 781 | 809 | -0.25% | 16,200 | 46億9705万 | +0.12% | 18.22 | 1.55 |
| 03/28 | 807 | 828 | 807 | 811 | +0.5% | 2,100 | 47億866万 | +0.62% | 18.27 | 1.56 |
| 03/27 | 806 | 826 | 806 | 807 | +0.12% | 6,600 | 46億8544万 | +0.88% | 18.18 | 1.55 |
| 03/26 | 782 | 810 | 782 | 806 | +2.15% | 11,100 | 46億7963万 | +1.77% | 18.16 | 1.55 |
| 03/25 | 805 | 810 | 789 | 789 | -2.59% | 11,300 | 45億8093万 | +0.77% | 17.77 | 1.51 |
| 03/22 | 827 | 828 | 787 | 810 | -2.53% | 21,500 | 47億286万 | +4.52% | 18.25 | 1.55 |
| 03/21 | 859 | 859 | 828 | 831 | -3.03% | 13,400 | 48億2478万 | +8.06% | 18.72 | 1.59 |
| 03/19 | 843 | 857 | 836 | 857 | +2.27% | 6,000 | 49億7574万 | +12.47% | 19.3 | 1.64 |
| 03/18 | 823 | 845 | 822 | 838 | +0.72% | 8,800 | 48億6542万 | +10.99% | 18.88 | 1.61 |
| 03/15 | 822 | 850 | 816 | 832 | +2.34% | 14,800 | 48億3059万 | +10.93% | 18.74 | 1.6 |
| 03/14 | 853 | 854 | 813 | 813 | -5.47% | 31,400 | 47億2027万 | +9.13% | 18.31 | 1.56 |
| 03/13 | 900 | 920 | 860 | 860 | -2.27% | 35,600 | 49億9316万 | +16.06% | 19.37 | 1.65 |
| 03/12 | 852 | 894 | 852 | 880 | 0% | 35,200 | 51億928万 | +19.73% | 19.82 | 1.69 |
| 03/11 | 811 | 880 | 811 | 880 | +2.8% | 73,900 | 51億928万 | +20.88% | 19.82 | 1.69 |
| 03/08 | 828 | 878 | 800 | 856 | +2.88% | 57,700 | 49億6993万 | +18.72% | 19.28 | 1.64 |
| 03/07 | 908 | 908 | 821 | 832 | -6.09% | 95,200 | 48億3059万 | +16.2% | 18.74 | 1.6 |
| 03/06 | 834 | 886 | 814 | 886 | +4.85% | 55,900 | 51億4411万 | +24.44% | 19.96 | 1.7 |
| 03/05 | 780 | 848 | 771 | 845 | +8.47% | 45,400 | 49億607万 | +20.2% | 19.03 | 1.62 |
| 03/04 | 770 | 834 | 770 | 779 | +1.96% | 73,400 | 45億2287万 | +11.93% | 17.55 | 1.49 |
| 03/01 | 750 | 765 | 737 | 764 | +3.66% | 40,400 | 44億3578万 | +10.56% | 17.21 | 1.47 |
| 02/29 | 716 | 737 | 715 | 737 | +3.51% | 16,900 | 42億7902万 | +7.28% | 16.6 | 1.41 |
| 02/28 | 720 | 738 | 701 | 712 | -1.11% | 25,600 | 41億3387万 | +4.09% | 16.04 | 1.37 |
| 02/27 | 749 | 758 | 713 | 720 | -3.87% | 40,000 | 41億8032万 | +5.42% | 16.22 | 1.38 |
| 02/26 | 703 | 753 | 694 | 749 | +6.24% | 63,500 | 43億4869万 | +10.15% | 16.87 | 1.44 |
| 02/22 | 743 | 743 | 697 | 705 | -5.24% | 70,900 | 40億9323万 | +4.29% | 15.88 | 1.35 |
| 02/21 | 664 | 750 | 653 | 744 | +12.05% | 72,900 | 43億1966万 | +10.22% | 16.76 | 1.43 |
| 02/20 | 617 | 670 | 617 | 664 | +7.27% | 48,400 | 38億5518万 | -1.19% | 14.96 | 1.27 |
| 02/19 | 588 | 635 | 585 | 619 | +7.09% | 44,400 | 35億9391万 | -8.02% | 13.94 | 1.19 |
| 02/16 | 585 | 594 | 546 | 578 | -1.03% | 104,800 | 33億5586万 | -14.5% | 13.02 | 1.11 |
| 02/15 | 639 | 640 | 584 | 584 | -11.25% | 99,700 | 33億9070万 | -14.12% | 13.15 | 1.12 |
| 02/14 | 651 | 702 | 642 | 658 | +0.3% | 63,100 | 38億2034万 | -3.8% | 14.82 | 1.26 |
| 02/13 | 677 | 677 | 655 | 656 | -3.1% | 17,400 | 38億873万 | -4.09% | 14.78 | 1.26 |
| 02/09 | 702 | 702 | 673 | 677 | -4.51% | 19,100 | 39億3066万 | -1.17% | 15.25 | 1.3 |
| 02/08 | 706 | 710 | 690 | 709 | -0.42% | 8,600 | 41億1645万 | +3.65% | 15.97 | 1.36 |
| 02/07 | 715 | 715 | 702 | 712 | -0.42% | 6,500 | 41億3387万 | +4.25% | 16.04 | 1.37 |
| 02/06 | 715 | 715 | 699 | 715 | 0% | 5,200 | 41億5129万 | +5.15% | 16.11 | 1.37 |
| 02/05 | 711 | 722 | 703 | 715 | +0.56% | 7,900 | 41億5129万 | +5.61% | 16.11 | 1.37 |
| 02/02 | 696 | 723 | 682 | 711 | +0.99% | 22,600 | 41億2806万 | +5.65% | 16.02 | 1.36 |
| 02/01 | 735 | 735 | 699 | 704 | -2.22% | 18,300 | 40億8742万 | +5.39% | 15.86 | 1.35 |
| 01/31 | 773 | 783 | 720 | 720 | -1.1% | 88,200 | 41億8032万 | +8.27% | 16.22 | 1.38 |
| 01/30 | 670 | 729 | 670 | 728 | +9.31% | 91,200 | 42億2676万 | +10.14% | 16.4 | 1.4 |
| 01/29 | 674 | 680 | 658 | 666 | -0.15% | 12,200 | 38億6679万 | +1.22% | 15 | 1.28 |
| 01/26 | 661 | 670 | 656 | 667 | +0.76% | 2,400 | 38億7260万 | +1.52% | 15.02 | 1.28 |
| 01/25 | 664 | 670 | 656 | 662 | -0.75% | 6,200 | 38億4357万 | +0.91% | 14.91 | 1.27 |
| 01/24 | 660 | 668 | 660 | 667 | -0.45% | 1,900 | 38億7260万 | +1.68% | 15.02 | 1.28 |
| 01/23 | 674 | 678 | 666 | 670 | 0% | 5,800 | 38億9002万 | +2.29% | 15.09 | 1.29 |
| 01/22 | 643 | 671 | 635 | 670 | +4.52% | 15,500 | 38億9002万 | +2.29% | 15.09 | 1.29 |
| 01/19 | 654 | 654 | 639 | 641 | -3.03% | 11,800 | 37億2164万 | -1.84% | 14.44 | 1.23 |
| 01/18 | 675 | 675 | 652 | 661 | -2.51% | 6,000 | 38億3776万 | +1.23% | 14.89 | 1.27 |
| 01/17 | 680 | 694 | 670 | 678 | +0.3% | 16,600 | 39億3646万 | +4.15% | 15.27 | 1.3 |
| 01/16 | 683 | 702 | 671 | 676 | -1.02% | 16,100 | 39億2485万 | +3.84% | 15.23 | 1.3 |
| 01/15 | 680 | 683 | 673 | 683 | +0.29% | 5,300 | 39億6549万 | +4.92% | 15.38 | 1.31 |
| 01/12 | 683 | 683 | 663 | 681 | -0.58% | 10,900 | 39億5388万 | +4.61% | 15.34 | 1.31 |
| 01/11 | 686 | 686 | 675 | 685 | +0.15% | 7,400 | 39億7711万 | +5.22% | 15.43 | 1.31 |
| 01/10 | 670 | 684 | 666 | 684 | +2.09% | 11,700 | 39億7130万 | +5.07% | 15.41 | 1.31 |
| 01/09 | 664 | 674 | 653 | 670 | +0.9% | 14,900 | 38億9002万 | +2.76% | 15.09 | 1.29 |
| 01/05 | 675 | 678 | 657 | 664 | -0.45% | 19,000 | 38億5518万 | +1.53% | 14.96 | 1.27 |
| 01/04 | 653 | 681 | 636 | 667 | +0.15% | 19,600 | 38億7260万 | +1.68% | 15.02 | 1.28 |
| 2023 | ||||||||||
| 12/29 | 646 | 666 | 640 | 666 | +1.68% | 12,500 | 38億6679万 | +1.06% | 15 | 1.38 |
| 12/28 | 635 | 661 | 622 | 655 | +2.34% | 9,400 | 38億293万 | -1.21% | 14.75 | 1.35 |
| 12/27 | 605 | 645 | 605 | 640 | +5.44% | 31,400 | 37億1584万 | -4.05% | 14.42 | 1.32 |
| 12/26 | 597 | 624 | 597 | 607 | +1.68% | 26,000 | 35億2424万 | -9.81% | 13.67 | 1.26 |
| 12/25 | 612 | 615 | 594 | 597 | -2.93% | 26,400 | 34億6618万 | -12.08% | 13.45 | 1.23 |
| 12/22 | 628 | 633 | 615 | 615 | -2.84% | 23,400 | 35億7069万 | -10.22% | 13.85 | 1.27 |
| 12/21 | 630 | 643 | 630 | 633 | -0.78% | 14,900 | 36億7519万 | -8.26% | 14.26 | 1.31 |
| 12/20 | 638 | 652 | 637 | 638 | -1.54% | 16,200 | 37億422万 | -8.07% | 14.37 | 1.32 |
| 12/19 | 641 | 653 | 636 | 648 | +1.25% | 19,900 | 37億6228万 | -7.43% | 14.6 | 1.34 |
| 12/18 | 652 | 653 | 637 | 640 | -1.84% | 8,800 | 37億1584万 | -9.35% | 14.42 | 1.32 |
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 | 1,975 3,950 6/22 | 422 844 2/19 | 3,844,800 1,922,400 6/22 | 111億8640万 | 24億5013万 | +116.21% 3/8 | -37.86% 12/25 |
| 2020年 3月期 | 1,283 2,565 4/16 | 310 620 3/19 | 2,039,600 1,019,800 9/26 | 74億4619万 | 17億9986万 | +60.08% 4/22 | -35.41% 3/13 |
| 2021年 3月期 | 3,490 3/30 | 370 739 4/1 | 1,529,200 764,600 4/23 | 202億6294万 | 21億4531万 | +60.72% 6/8 | -23.37% 11/2 |
| 2022年 3月期 | 4,370 11/1 | 2,071 2/24 | 513,000 5/24 | 253億7222万 | 120億2422万 | +25.39% 4/5 | -26.91% 5/17 |
| 2023年 3月期 | 3,175 4/5 | 770 2/15 | 1,026,900 3/15 | 184億3405万 | 44億7062万 | +14.6% 7/22 | -37.54% 8/15 |
| 2024年 3月期 | 1,437 6/20 | 546 2/16 | 145,000 8/15 | 83億4322万 | 31億7007万 | +33.96% 6/19 | -32.16% 8/15 |
| 最新 | 853 2024/5/17 | 21,600 | 49億5251万 | +8.11% 789 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 51%（1.51倍）
- 2020/12/30 vs 2019/12/30
- 137%（2.37倍）
- 2021/12/30 vs 2020/12/30
- 60%（1.6倍）
- 2022/12/30 vs 2021/12/30
- -69%（0.31倍）
- 2023/12/29 vs 2022/12/30
- -29%（0.71倍）
- 2024/05/17 vs 2023/12/29
- 28%（1.28倍）
- 過去安値
310円（2020/03/19） - 175%（2.75倍）
853円（5/17）