株価チャート
株価
5/17
- 前日 (5/16)
- 1,945
- 始値
- 1,960
- 高値
- 2,019
- 安値
- 1,960
- 終値 +2.62%
- 1,996
- 出来高 -40.16%
- 38,300
乖離率
- 株価（5日）
移動平均値 - -5.72%
2,117 - 株価（25日）
移動平均値 - -13.78%
2,315 - 出来高（5日）
移動平均値 - -13.5%
44,280
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 | 1,960 | 2,019 | 1,960 | 1,996 | +2.62% | 38,300 | 88億3429万 | -13.78% | 32.72 | 3.47 |
| 05/16 | 2,045 | 2,045 | 1,881 | 1,945 | -4.98% | 64,000 | 86億857万 | -16.56% | 31.88 | 3.38 |
| 05/15 | 1,949 | 2,160 | 1,935 | 2,047 | -10.65% | 86,100 | 90億6002万 | -12.86% | 33.55 | 3.55 |
| 05/14 | 2,320 | 2,320 | 2,265 | 2,291 | -0.56% | 15,200 | 101億3996万 | -2.96% | 37.55 | 3.98 |
| 05/13 | 2,252 | 2,320 | 2,235 | 2,304 | +2.31% | 17,800 | 101億9750万 | -2.54% | 37.77 | 4 |
| 05/10 | 2,289 | 2,289 | 2,252 | 2,252 | -0.97% | 14,700 | 99億6735万 | -4.9% | 36.91 | 3.91 |
| 05/09 | 2,310 | 2,310 | 2,264 | 2,274 | -1.22% | 23,700 | 100億6472万 | -4.17% | 37.28 | 3.95 |
| 05/08 | 2,340 | 2,340 | 2,302 | 2,302 | -1.58% | 8,200 | 101億8865万 | -3.28% | 37.73 | 4 |
| 05/07 | 2,310 | 2,350 | 2,310 | 2,339 | +1.48% | 13,200 | 103億5241万 | -2.09% | 38.34 | 4.06 |
| 05/02 | 2,311 | 2,325 | 2,290 | 2,305 | -0.35% | 19,300 | 102億193万 | -3.72% | 37.78 | 4 |
| 05/01 | 2,351 | 2,353 | 2,285 | 2,313 | -1.7% | 32,900 | 102億3733万 | -3.63% | 37.91 | 4.02 |
| 04/30 | 2,346 | 2,372 | 2,339 | 2,353 | +0.64% | 21,400 | 104億1437万 | -2.24% | 38.57 | 4.09 |
| 04/26 | 2,308 | 2,353 | 2,261 | 2,338 | +0.82% | 33,000 | 103億4798万 | -3.11% | 38.32 | 4.06 |
| 04/25 | 2,398 | 2,398 | 2,319 | 2,319 | -3.29% | 38,700 | 102億6389万 | -4.25% | 38.01 | 4.03 |
| 04/24 | 2,360 | 2,432 | 2,360 | 2,398 | +2.92% | 29,700 | 106億1354万 | -1.44% | 39.31 | 4.16 |
| 04/23 | 2,394 | 2,434 | 2,315 | 2,330 | -2.84% | 37,400 | 103億1258万 | -4.59% | 38.19 | 4.05 |
| 04/22 | 2,476 | 2,496 | 2,397 | 2,398 | -3.07% | 36,900 | 106億1354万 | -2.2% | 39.31 | 4.16 |
| 04/19 | 2,555 | 2,580 | 2,451 | 2,474 | -4.85% | 55,900 | 109億4992万 | +0.69% | 40.55 | 4.3 |
| 04/18 | 2,492 | 2,626 | 2,418 | 2,600 | +4.38% | 78,700 | 115億760万 | +5.65% | 42.62 | 4.52 |
| 04/17 | 2,462 | 2,560 | 2,412 | 2,491 | +7.74% | 128,000 | 110億2516万 | +1.01% | 40.83 | 4.33 |
| 04/16 | 2,348 | 2,348 | 2,273 | 2,312 | -1.62% | 35,700 | 102億3291万 | -6.74% | 37.9 | 4.02 |
| 04/15 | 2,348 | 2,368 | 2,335 | 2,350 | -1.76% | 10,000 | 104億110万 | -5.7% | 38.52 | 4.08 |
| 04/12 | 2,404 | 2,420 | 2,376 | 2,392 | +0.84% | 16,100 | 105億8699万 | -4.32% | 39.21 | 4.15 |
| 04/11 | 2,380 | 2,380 | 2,339 | 2,372 | -0.42% | 12,700 | 104億9847万 | -5.23% | 38.88 | 4.12 |
| 04/10 | 2,424 | 2,449 | 2,379 | 2,382 | -0.96% | 10,400 | 105億4273万 | -4.87% | 39.05 | 4.14 |
| 04/09 | 2,381 | 2,419 | 2,360 | 2,405 | +1.18% | 11,600 | 106億4453万 | -3.99% | 39.42 | 4.18 |
| 04/08 | 2,368 | 2,398 | 2,333 | 2,377 | +0.98% | 20,100 | 105億2060万 | -5.15% | 38.96 | 4.13 |
| 04/05 | 2,346 | 2,375 | 2,320 | 2,354 | -0.93% | 20,500 | 104億1880万 | -6.22% | 38.59 | 4.09 |
| 04/04 | 2,404 | 2,447 | 2,370 | 2,376 | -0.75% | 16,600 | 105億1617万 | -5.53% | 38.95 | 4.13 |
| 04/03 | 2,344 | 2,410 | 2,323 | 2,394 | +0.34% | 16,800 | 105億9584万 | -4.96% | 39.24 | 4.16 |
| 04/02 | 2,445 | 2,457 | 2,383 | 2,386 | -2.57% | 38,000 | 105億6043万 | -5.47% | 39.11 | 4.14 |
| 04/01 | 2,510 | 2,545 | 2,440 | 2,449 | -2.27% | 30,700 | 108億3927万 | -3.2% | 40.14 | 4.25 |
| 03/29 | 2,467 | 2,512 | 2,451 | 2,506 | +1.58% | 19,100 | 110億9155万 | -0.83% | 21.79 | 4.35 |
| 03/28 | 2,470 | 2,504 | 2,458 | 2,467 | +0.12% | 12,700 | 109億1894万 | -2.1% | 21.45 | 4.28 |
| 03/27 | 2,553 | 2,553 | 2,464 | 2,464 | -0.56% | 16,700 | 109億566万 | -2.03% | 21.42 | 4.28 |
| 03/26 | 2,504 | 2,525 | 2,464 | 2,478 | -1.04% | 33,000 | 109億6762万 | -1.31% | 21.55 | 4.3 |
| 03/25 | 2,600 | 2,610 | 2,502 | 2,504 | -3.1% | 38,000 | 110億8270万 | -0.2% | 21.77 | 4.35 |
| 03/22 | 2,604 | 2,645 | 2,562 | 2,584 | 0% | 31,400 | 114億3678万 | +3.15% | 22.47 | 4.49 |
| 03/21 | 2,618 | 2,638 | 2,573 | 2,584 | -1.26% | 37,600 | 114億3678万 | +3.07% | 22.47 | 4.49 |
| 03/19 | 2,604 | 2,644 | 2,562 | 2,617 | +0.81% | 28,600 | 115億8284万 | +4.26% | 22.76 | 4.54 |
| 03/18 | 2,506 | 2,614 | 2,490 | 2,596 | +3.3% | 48,700 | 114億8989万 | +3.55% | 22.57 | 4.51 |
| 03/15 | 2,560 | 2,600 | 2,506 | 2,513 | -2.52% | 44,200 | 111億2253万 | +0.24% | 21.85 | 4.36 |
| 03/14 | 2,667 | 2,685 | 2,550 | 2,578 | -5.12% | 66,900 | 114億1022万 | +2.75% | 22.42 | 4.48 |
| 03/13 | 2,818 | 2,899 | 2,680 | 2,717 | -3.48% | 124,100 | 120億2544万 | +8.16% | 23.62 | 4.72 |
| 03/12 | 2,650 | 2,820 | 2,569 | 2,815 | +6.23% | 138,400 | 124億5919万 | +12.11% | 24.48 | 4.89 |
| 03/11 | 2,629 | 2,758 | 2,580 | 2,650 | +4.74% | 270,400 | 117億2890万 | +5.87% | 23.04 | 4.6 |
| 03/08 | 2,472 | 2,573 | 2,472 | 2,530 | +2.47% | 55,500 | 111億9778万 | +1.24% | 22 | 4.39 |
| 03/07 | 2,457 | 2,531 | 2,445 | 2,469 | +2.58% | 49,700 | 109億2779万 | -1.28% | 21.47 | 4.29 |
| 03/06 | 2,371 | 2,441 | 2,370 | 2,407 | -0.08% | 19,100 | 106億5338万 | -3.99% | 20.93 | 4.18 |
| 03/05 | 2,424 | 2,448 | 2,371 | 2,409 | -1.11% | 17,200 | 106億6223万 | -4.25% | 20.95 | 4.18 |
| 03/04 | 2,510 | 2,536 | 2,433 | 2,436 | -1.1% | 32,700 | 107億8173万 | -3.49% | 21.18 | 4.23 |
| 03/01 | 2,475 | 2,510 | 2,446 | 2,463 | -0.48% | 12,600 | 109億123万 | -2.8% | 21.42 | 4.28 |
| 02/29 | 2,479 | 2,479 | 2,425 | 2,475 | -0.28% | 10,400 | 109億5435万 | -2.67% | 21.52 | 4.3 |
| 02/28 | 2,505 | 2,540 | 2,459 | 2,482 | -1.97% | 18,200 | 109億8533万 | -2.63% | 21.58 | 4.31 |
| 02/27 | 2,549 | 2,589 | 2,484 | 2,532 | -0.08% | 38,300 | 112億663万 | -0.98% | 22.02 | 4.4 |
| 02/26 | 2,414 | 2,557 | 2,407 | 2,534 | +6.69% | 68,400 | 112億1548万 | -0.9% | 22.03 | 4.4 |
| 02/22 | 2,388 | 2,450 | 2,346 | 2,375 | +2.02% | 28,700 | 105億1175万 | -6.97% | 20.65 | 4.12 |
| 02/21 | 2,312 | 2,339 | 2,296 | 2,328 | -0.09% | 26,700 | 102億9907万 | -8.88% | 20.23 | 4.04 |
| 02/20 | 2,367 | 2,370 | 2,310 | 2,330 | -1.48% | 23,000 | 103億792万 | -9.02% | 20.25 | 4.04 |
| 02/19 | 2,424 | 2,424 | 2,333 | 2,365 | -3.03% | 59,000 | 104億6276万 | -7.98% | 20.55 | 4.11 |
| 02/16 | 2,390 | 2,480 | 2,389 | 2,439 | +1.58% | 39,900 | 107億9013万 | -5.32% | 21.2 | 4.23 |
| 02/15 | 2,480 | 2,480 | 2,357 | 2,401 | -9.05% | 82,400 | 106億2202万 | -6.97% | 20.87 | 4.17 |
| 02/14 | 2,620 | 2,668 | 2,590 | 2,640 | -0.64% | 42,900 | 116億7936万 | +1.97% | 22.94 | 4.58 |
| 02/13 | 2,543 | 2,683 | 2,543 | 2,657 | +4.61% | 52,800 | 117億5456万 | +2.79% | 23.09 | 4.61 |
| 02/09 | 2,580 | 2,604 | 2,540 | 2,540 | -1.55% | 20,600 | 112億3696万 | -1.44% | 22.08 | 4.41 |
| 02/08 | 2,575 | 2,600 | 2,525 | 2,580 | +0.66% | 27,000 | 114億1392万 | +0.16% | 22.42 | 4.48 |
| 02/07 | 2,668 | 2,668 | 2,562 | 2,563 | -4.12% | 41,200 | 113億3871万 | -0.39% | 22.28 | 4.45 |
| 02/06 | 2,683 | 2,683 | 2,631 | 2,673 | -0.04% | 17,000 | 118億2535万 | +3.93% | 23.23 | 4.64 |
| 02/05 | 2,672 | 2,725 | 2,656 | 2,674 | +2.37% | 49,700 | 118億2977万 | +4.29% | 23.24 | 4.64 |
| 02/02 | 2,565 | 2,646 | 2,565 | 2,612 | +1.99% | 25,300 | 115億5548万 | +2.35% | 22.7 | 4.53 |
| 02/01 | 2,550 | 2,593 | 2,525 | 2,561 | -0.97% | 23,700 | 113億2986万 | +0.83% | 22.26 | 4.45 |
| 01/31 | 2,596 | 2,600 | 2,555 | 2,586 | -1.3% | 23,500 | 114億4046万 | +2.21% | 22.48 | 4.49 |
| 01/30 | 2,654 | 2,654 | 2,602 | 2,620 | -0.15% | 19,200 | 115億9088万 | +3.97% | 22.77 | 4.55 |
| 01/29 | 2,622 | 2,659 | 2,611 | 2,624 | +0.54% | 20,300 | 116億857万 | +4.5% | 22.81 | 4.55 |
| 01/26 | 2,690 | 2,690 | 2,602 | 2,610 | -3.01% | 31,800 | 115億4664万 | +4.27% | 22.68 | 4.53 |
| 01/25 | 2,700 | 2,718 | 2,630 | 2,691 | +0.07% | 45,400 | 119億498万 | +7.9% | 23.39 | 4.67 |
| 01/24 | 2,620 | 2,692 | 2,620 | 2,689 | +2.99% | 44,700 | 118億9613万 | +8.38% | 23.37 | 4.67 |
| 01/23 | 2,715 | 2,715 | 2,610 | 2,611 | -3.3% | 81,400 | 115億5106万 | +5.79% | 22.69 | 4.53 |
| 01/22 | 2,566 | 2,702 | 2,510 | 2,700 | +7.31% | 133,300 | 119億4480万 | +9.89% | 23.47 | 4.69 |
| 01/19 | 2,471 | 2,523 | 2,451 | 2,516 | +3.24% | 34,000 | 111億3078万 | +3.07% | 21.87 | 4.37 |
| 01/18 | 2,400 | 2,463 | 2,389 | 2,437 | +0.7% | 19,300 | 107億8128万 | +0.12% | 21.18 | 4.23 |
| 01/17 | 2,492 | 2,527 | 2,420 | 2,420 | -2.89% | 43,800 | 107億608万 | -0.49% | 21.03 | 4.2 |
| 01/16 | 2,550 | 2,550 | 2,483 | 2,492 | -1.81% | 22,300 | 110億2460万 | +2.55% | 21.66 | 4.33 |
| 01/15 | 2,523 | 2,550 | 2,500 | 2,538 | +0.63% | 32,900 | 112億2811万 | +4.49% | 22.06 | 4.41 |
| 01/12 | 2,555 | 2,572 | 2,487 | 2,522 | -1.94% | 34,500 | 111億5732万 | +3.91% | 21.92 | 4.38 |
| 01/11 | 2,617 | 2,624 | 2,535 | 2,572 | -0.62% | 39,000 | 113億7852万 | +5.84% | 22.35 | 4.46 |
| 01/10 | 2,580 | 2,628 | 2,545 | 2,588 | +1.29% | 49,900 | 114億4931万 | +6.41% | 22.49 | 4.49 |
| 01/09 | 2,489 | 2,567 | 2,463 | 2,555 | +4.67% | 56,100 | 113億332万 | +4.84% | 22.21 | 4.44 |
| 01/05 | 2,520 | 2,542 | 2,430 | 2,441 | -3.25% | 34,200 | 107億9898万 | -0.2% | 21.22 | 4.24 |
| 01/04 | 2,485 | 2,587 | 2,438 | 2,523 | +0.2% | 51,100 | 111億6175万 | +2.69% | 21.93 | 4.38 |
| 2023 | ||||||||||
| 12/29 | 2,511 | 2,529 | 2,481 | 2,518 | -0.55% | 29,100 | 111億3963万 | +1.94% | 21.88 | 4.67 |
| 12/28 | 2,459 | 2,549 | 2,433 | 2,532 | +3.05% | 33,200 | 112億156万 | +2.43% | 22.01 | 4.7 |
| 12/27 | 2,388 | 2,480 | 2,388 | 2,457 | +2.89% | 47,900 | 108億6976万 | -0.53% | 21.35 | 4.56 |
| 12/26 | 2,338 | 2,430 | 2,322 | 2,388 | +2.93% | 48,000 | 105億6451万 | -3.48% | 20.75 | 4.43 |
| 12/25 | 2,314 | 2,364 | 2,306 | 2,320 | +1.31% | 28,200 | 102億6368万 | -6.41% | 20.16 | 4.3 |
| 12/22 | 2,331 | 2,368 | 2,280 | 2,290 | -2.22% | 43,300 | 101億3096万 | -7.92% | 19.9 | 4.25 |
| 12/21 | 2,365 | 2,380 | 2,334 | 2,342 | -2.58% | 24,500 | 103億6100万 | -6.17% | 20.35 | 4.35 |
| 12/20 | 2,450 | 2,460 | 2,386 | 2,404 | -0.66% | 34,100 | 106億3529万 | -3.99% | 20.89 | 4.46 |
| 12/19 | 2,385 | 2,420 | 2,371 | 2,420 | +1.6% | 29,800 | 107億608万 | -3.24% | 21.03 | 4.49 |
| 12/18 | 2,398 | 2,398 | 2,351 | 2,382 | +0.25% | 18,500 | 105億3796万 | -4.61% | 20.7 | 4.42 |
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 | |
| 2021年 3月期 | 2,134 3/30 | 1,050 3/25 | 16,668,400 3/30 | 88億5610万 | 43億5750万 | +8% 4/28 | -5.12% 5/6 |
| 2022年 3月期 | 5,240 6/24 | 1,492 3/8 | 9,530,000 4/13 | 226億9968万 | 65億4988万 | +75.52% 6/23 | -19.81% 1/28 |
| 2023年 3月期 | 3,955 3/9 | 1,701 9/7 | 721,600 11/16 | 174億9692万 | 75億991万 | +50.45% 11/25 | -13.4% 12/28 |
| 2024年 3月期 | 4,500 4/21 | 2,130 10/24 | 443,100 4/3 | 199億800万 | 94億2312万 | +19.54% 11/27 | -25.12% 5/15 |
| 最新 | 1,996 2024/5/17 | 38,300 | 88億3429万 | -13.78% 2,315 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 24%（1.24倍）
- 2023/12/29 vs 2022/12/30
- -8%（0.92倍）
- 2024/05/17 vs 2023/12/29
- -21%（0.79倍）
- 過去安値
1,050円（2021/03/25） - 90%（1.9倍）
1,996円（5/17）