株価チャート
株価
5/17
- 前日 (5/16)
- 609
- 始値
- 604
- 高値
- 609
- 安値
- 604
- 終値 ±0%
- 609
- 出来高 -20%
- 2,800
乖離率
- 株価（5日）
移動平均値 - -1.62%
619 - 株価（25日）
移動平均値 - -4.55%
638 - 出来高（5日）
移動平均値 - -76.51%
11,920
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 | 604 | 609 | 604 | 609 | 0% | 2,800 | 39億2731万 | -4.55% | 22.52 | 1.14 |
| 05/16 | 606 | 609 | 601 | 609 | +1.33% | 3,500 | 39億2731万 | -4.84% | 22.52 | 1.14 |
| 05/15 | 636 | 636 | 599 | 601 | -4.15% | 11,900 | 38億7572万 | -6.39% | 22.22 | 1.13 |
| 05/14 | 640 | 645 | 585 | 627 | -3.39% | 30,000 | 40億4339万 | -2.64% | 23.18 | 1.17 |
| 05/13 | 633 | 653 | 632 | 649 | +1.09% | 11,400 | 41億8527万 | +0.46% | 24 | 1.22 |
| 05/10 | 633 | 642 | 633 | 642 | +1.1% | 1,400 | 41億4012万 | -0.62% | 23.74 | 1.2 |
| 05/09 | 635 | 640 | 634 | 635 | -0.31% | 2,400 | 40億9498万 | -2.01% | 23.48 | 1.19 |
| 05/08 | 632 | 640 | 632 | 637 | 0% | 1,800 | 41億788万 | -1.85% | 23.55 | 1.19 |
| 05/07 | 633 | 641 | 633 | 637 | +0.95% | 5,600 | 41億788万 | -2.15% | 23.55 | 1.19 |
| 05/02 | 634 | 637 | 631 | 631 | -0.47% | 2,100 | 40億6919万 | -3.37% | 23.33 | 1.18 |
| 05/01 | 651 | 655 | 632 | 634 | -2.76% | 11,400 | 40億8853万 | -3.21% | 23.44 | 1.19 |
| 04/30 | 650 | 658 | 650 | 652 | 0% | 21,200 | 42億461万 | -0.91% | 24.11 | 1.22 |
| 04/26 | 655 | 660 | 652 | 652 | +0.15% | 2,000 | 42億461万 | -1.06% | 24.11 | 1.22 |
| 04/25 | 660 | 665 | 648 | 651 | +1.09% | 5,100 | 41億9816万 | -1.51% | 24.07 | 1.22 |
| 04/24 | 626 | 661 | 625 | 644 | +2.88% | 23,100 | 41億5302万 | -2.87% | 23.81 | 1.21 |
| 04/23 | 624 | 629 | 620 | 626 | +0.16% | 9,400 | 40億3694万 | -5.58% | 23.14 | 1.17 |
| 04/22 | 628 | 636 | 624 | 625 | -0.79% | 5,100 | 40億3050万 | -5.73% | 23.11 | 1.17 |
| 04/19 | 642 | 644 | 620 | 630 | -2.33% | 11,700 | 40億6274万 | -4.83% | 23.29 | 1.18 |
| 04/18 | 648 | 655 | 641 | 645 | +0.78% | 6,900 | 41億5947万 | -2.57% | 23.85 | 1.21 |
| 04/17 | 649 | 649 | 636 | 640 | -1.23% | 4,500 | 41億2723万 | -3.18% | 23.66 | 1.2 |
| 04/16 | 661 | 661 | 631 | 648 | -2.11% | 8,400 | 41億7882万 | -1.82% | 23.96 | 1.21 |
| 04/15 | 662 | 668 | 655 | 662 | 0% | 10,000 | 42億6910万 | +0.61% | 24.48 | 1.24 |
| 04/12 | 664 | 669 | 657 | 662 | +0.61% | 5,300 | 42億6910万 | +0.91% | 24.48 | 1.24 |
| 04/11 | 652 | 667 | 652 | 658 | +0.92% | 7,200 | 42億4331万 | +0.46% | 24.33 | 1.23 |
| 04/10 | 651 | 659 | 650 | 652 | -0.91% | 7,300 | 42億461万 | -0.15% | 24.11 | 1.22 |
| 04/09 | 652 | 658 | 650 | 658 | +1.23% | 3,000 | 42億4331万 | +0.92% | 24.33 | 1.23 |
| 04/08 | 663 | 668 | 650 | 650 | -1.96% | 5,400 | 41億9172万 | 0% | 24.03 | 1.22 |
| 04/05 | 679 | 679 | 659 | 663 | +0.45% | 12,500 | 42億7555万 | +2.16% | 24.51 | 1.24 |
| 04/04 | 659 | 662 | 659 | 660 | +0.15% | 2,500 | 42億5620万 | +2.01% | 24.4 | 1.24 |
| 04/03 | 669 | 669 | 651 | 659 | -2.66% | 8,900 | 42億4975万 | +2.17% | 24.36 | 1.23 |
| 04/02 | 675 | 679 | 670 | 677 | -0.44% | 9,500 | 43億6583万 | +5.29% | 25.03 | 1.27 |
| 04/01 | 687 | 691 | 678 | 680 | 0% | 20,300 | 43億8518万 | +6.08% | 25.14 | 1.27 |
| 03/29 | 684 | 684 | 675 | 680 | -0.15% | 7,000 | 43億8518万 | +6.42% | - | 1.27 |
| 03/28 | 675 | 686 | 670 | 681 | -2.01% | 8,800 | 43億9163万 | +7.24% | - | 1.28 |
| 03/27 | 699 | 699 | 689 | 695 | +0.58% | 16,200 | 44億8191万 | +9.97% | - | 1.3 |
| 03/26 | 696 | 698 | 691 | 691 | -0.14% | 9,200 | 44億5612万 | +9.86% | - | 1.29 |
| 03/25 | 707 | 707 | 690 | 692 | -2.12% | 25,600 | 44億6256万 | +10.72% | - | 1.3 |
| 03/22 | 709 | 724 | 691 | 707 | +1.14% | 59,000 | 45億5930万 | +13.85% | - | 1.32 |
| 03/21 | 688 | 736 | 687 | 699 | +9.91% | 216,100 | 45億771万 | +13.47% | - | 1.31 |
| 03/19 | 618 | 645 | 618 | 636 | +2.25% | 11,400 | 41億143万 | +3.75% | - | 1.19 |
| 03/18 | 615 | 626 | 611 | 622 | +1.14% | 11,000 | 40億1115万 | +1.14% | - | 1.16 |
| 03/15 | 616 | 619 | 615 | 615 | 0% | 3,000 | 39億6601万 | -0.49% | - | 1.15 |
| 03/14 | 615 | 621 | 615 | 615 | +0.16% | 4,500 | 39億6601万 | -0.97% | - | 1.15 |
| 03/13 | 613 | 616 | 613 | 614 | +0.16% | 400 | 39億5956万 | -1.6% | - | 1.15 |
| 03/12 | 615 | 615 | 605 | 613 | +0.49% | 5,500 | 39億5311万 | -2.08% | - | 1.15 |
| 03/11 | 621 | 621 | 605 | 610 | -1.77% | 10,100 | 39億3376万 | -2.87% | - | 1.14 |
| 03/08 | 625 | 630 | 618 | 621 | -0.64% | 6,600 | 40億470万 | -1.43% | - | 1.16 |
| 03/07 | 615 | 627 | 615 | 625 | +1.63% | 21,600 | 40億3050万 | -1.11% | - | 1.17 |
| 03/06 | 611 | 624 | 611 | 615 | +0.82% | 8,000 | 39億6601万 | -2.84% | - | 1.15 |
| 03/05 | 617 | 617 | 597 | 610 | -1.93% | 15,900 | 39億3376万 | -3.94% | - | 1.14 |
| 03/04 | 616 | 629 | 615 | 622 | +0.65% | 8,400 | 40億1115万 | -2.35% | - | 1.16 |
| 03/01 | 615 | 621 | 615 | 618 | +0.98% | 4,600 | 39億8535万 | -3.29% | - | 1.16 |
| 02/29 | 619 | 619 | 612 | 612 | -0.65% | 3,900 | 39億4666万 | -4.52% | - | 1.15 |
| 02/28 | 620 | 620 | 610 | 616 | -0.65% | 3,400 | 39億7246万 | -4.35% | - | 1.15 |
| 02/27 | 621 | 630 | 620 | 620 | 0% | 8,600 | 39億9825万 | -4.17% | - | 1.16 |
| 02/26 | 613 | 628 | 612 | 620 | +0.98% | 11,400 | 39億9825万 | -4.47% | - | 1.16 |
| 02/22 | 605 | 616 | 598 | 614 | +1.99% | 13,500 | 39億5956万 | -5.54% | - | 1.15 |
| 02/21 | 609 | 609 | 593 | 602 | -0.99% | 22,800 | 38億8217万 | -7.67% | - | 1.13 |
| 02/20 | 608 | 614 | 602 | 608 | +1.5% | 7,500 | 39億2087万 | -7.18% | - | 1.14 |
| 02/19 | 590 | 603 | 590 | 599 | +1.53% | 10,600 | 38億6283万 | -8.83% | - | 1.12 |
| 02/16 | 595 | 602 | 586 | 590 | 0% | 15,500 | 38億479万 | -10.61% | - | 1.11 |
| 02/15 | 599 | 600 | 584 | 590 | -0.84% | 13,300 | 38億479万 | -11.14% | - | 1.11 |
| 02/14 | 601 | 607 | 585 | 595 | -3.41% | 26,300 | 38億3703万 | -10.79% | - | 1.11 |
| 02/13 | 635 | 640 | 600 | 616 | -12.38% | 54,500 | 39億7246万 | -8.2% | - | 1.15 |
| 02/09 | 692 | 703 | 666 | 703 | +1.74% | 21,800 | 45億3350万 | +4.3% | - | 1.32 |
| 02/08 | 674 | 692 | 674 | 691 | +1.02% | 7,800 | 44億5612万 | +2.67% | - | 1.29 |
| 02/07 | 683 | 684 | 675 | 684 | -0.44% | 5,600 | 44億1097万 | +1.79% | - | 1.28 |
| 02/06 | 672 | 689 | 669 | 687 | +2.69% | 5,800 | 44億3032万 | +2.23% | - | 1.29 |
| 02/05 | 671 | 671 | 660 | 669 | +0.45% | 3,800 | 43億1424万 | -0.15% | - | 1.25 |
| 02/02 | 653 | 666 | 653 | 666 | +1.99% | 1,700 | 42億9490万 | -0.45% | - | 1.25 |
| 02/01 | 666 | 666 | 651 | 653 | -1.51% | 4,800 | 42億1106万 | -2.39% | - | 1.22 |
| 01/31 | 652 | 671 | 652 | 663 | +0.45% | 3,900 | 42億7555万 | -1.04% | - | 1.24 |
| 01/30 | 660 | 665 | 653 | 660 | +0.3% | 3,700 | 42億5620万 | -1.79% | - | 1.24 |
| 01/29 | 665 | 674 | 651 | 658 | -0.3% | 10,600 | 42億4331万 | -2.37% | - | 1.23 |
| 01/26 | 671 | 677 | 658 | 660 | -2.65% | 19,400 | 42億5620万 | -2.51% | - | 1.24 |
| 01/25 | 684 | 684 | 669 | 678 | -0.15% | 6,100 | 43億7228万 | -0.15% | - | 1.27 |
| 01/24 | 680 | 682 | 666 | 679 | -0.59% | 9,300 | 43億7873万 | -0.29% | - | 1.27 |
| 01/23 | 689 | 693 | 680 | 683 | +0.44% | 4,700 | 44億453万 | +0.15% | - | 1.28 |
| 01/22 | 680 | 693 | 672 | 680 | +1.49% | 19,600 | 43億8518万 | -0.44% | - | 1.27 |
| 01/19 | 655 | 678 | 649 | 670 | +2.29% | 7,900 | 43億2069万 | -2.05% | - | 1.25 |
| 01/18 | 642 | 655 | 641 | 655 | +0.77% | 10,200 | 42億2396万 | -4.52% | - | 1.23 |
| 01/17 | 678 | 685 | 650 | 650 | -4.13% | 17,900 | 41億9172万 | -5.39% | - | 1.22 |
| 01/16 | 667 | 687 | 667 | 678 | +1.65% | 4,500 | 43億7228万 | -1.74% | - | 1.27 |
| 01/15 | 672 | 685 | 667 | 667 | -0.3% | 7,600 | 43億134万 | -3.47% | - | 1.25 |
| 01/12 | 679 | 680 | 660 | 669 | -2.19% | 11,500 | 43億1424万 | -3.46% | - | 1.25 |
| 01/11 | 689 | 691 | 679 | 684 | -0.44% | 5,200 | 44億1097万 | -1.58% | - | 1.28 |
| 01/10 | 681 | 691 | 681 | 687 | -0.29% | 6,200 | 44億3032万 | -1.58% | - | 1.29 |
| 01/09 | 698 | 699 | 688 | 689 | +1.62% | 5,700 | 44億4322万 | -1.57% | - | 1.29 |
| 01/05 | 685 | 685 | 675 | 678 | -1.02% | 4,100 | 43億7228万 | -3.42% | - | 1.27 |
| 01/04 | 667 | 685 | 659 | 685 | +3.32% | 7,400 | 44億1742万 | -2.42% | - | 1.28 |
| 2023 | ||||||||||
| 12/29 | 689 | 705 | 651 | 663 | -2.93% | 23,400 | 42億7555万 | -5.56% | - | 1.29 |
| 12/28 | 655 | 683 | 650 | 683 | +4.92% | 13,100 | 44億453万 | -2.71% | - | 1.33 |
| 12/27 | 650 | 656 | 635 | 651 | +1.09% | 19,200 | 41億9816万 | -7% | - | 1.27 |
| 12/26 | 663 | 663 | 644 | 644 | -3.88% | 10,200 | 41億5302万 | -7.87% | - | 1.26 |
| 12/25 | 656 | 680 | 652 | 670 | -0.89% | 22,700 | 43億2069万 | -4.15% | - | 1.31 |
| 12/22 | 700 | 700 | 659 | 676 | -3.84% | 23,400 | 43億5938万 | -3.01% | - | 1.32 |
| 12/21 | 710 | 715 | 702 | 703 | -2.36% | 12,700 | 45億3294万 | +1.15% | - | 1.37 |
| 12/20 | 712 | 720 | 706 | 720 | +0.7% | 10,900 | 46億4256万 | +4.2% | - | 1.41 |
| 12/19 | 720 | 727 | 707 | 715 | -1.24% | 20,000 | 46億1032万 | +4.08% | - | 1.4 |
| 12/18 | 716 | 730 | 716 | 724 | +1.26% | 16,800 | 46億6835万 | +6% | - | 1.41 |
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 | 5,488 43,900 12/28 | 1,664 13,310 12/14 | 6,545,600 818,200 12/29 | 326億3087万 | 94億9668万 | +17.01% 3/2 | -32.54% 2/15 |
| 2019年 3月期 | 3,845 4/2 | 1,142 12/25 | 372,300 5/14 | 228億6390万 | 69億4153万 | +33.76% 2/27 | -33.97% 12/25 |
| 2020年 3月期 | 2,129 4/10 | 500 3/23 | 137,100 5/27 | 134億6038万 | 31億9400万 | +46.51% 4/28 | -37.59% 3/23 |
| 2021年 3月期 | 1,399 5/26 | 630 4/6 | 365,000 10/13 | 89億6255万 | 40億3603万 | +31.8% 5/11 | -12.84% 6/15 |
| 2022年 3月期 | 1,947 9/27 | 711 2/24 | 688,600 8/6 | 125億752万 | 45億7144万 | +31.46% 9/1 | -24.93% 11/29 |
| 2023年 3月期 | 846 4/5 | 560 12/28 | 85,200 8/9 | 54億3944万 | 36億640万 | +11.72% 2/14 | -11.26% 9/26 |
| 2024年 3月期 | 838 7/26 | 579 10/24 | 216,100 3/21 | 54億342万 | 37億3339万 | +18.73% 11/29 | -19.84% 8/14 |
| 最新 | 609 2024/5/17 | 2,800 | 39億2731万 | -4.55% 638 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -71%（0.29倍）
- 2019/12/30 vs 2018/12/28
- 15%（1.15倍）
- 2020/12/30 vs 2019/12/30
- -35%（0.65倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -46%（0.54倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/05/17 vs 2023/12/29
- -8%（0.92倍）
- 過去安値
500円（2020/03/23） - 22%（1.22倍）
609円（5/17）