株価チャート
株価
5/17
- 前日 (5/16)
- 1,099
- 始値
- 1,089
- 高値
- 1,098
- 安値
- 1,084
- 終値 -0.82%
- 1,090
- 出来高 -90.13%
- 1,500
乖離率
- 株価（5日）
移動平均値 - -0.55%
1,096 - 株価（25日）
移動平均値 - +1.87%
1,070 - 出来高（5日）
移動平均値 - -80.72%
7,780
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 | 1,089 | 1,098 | 1,084 | 1,090 | -0.82% | 1,500 | 39億7457万 | +1.87% | 12.82 | 1.83 |
| 05/16 | 1,090 | 1,100 | 1,074 | 1,099 | +0.83% | 15,200 | 40億739万 | +2.33% | 12.93 | 1.84 |
| 05/15 | 1,090 | 1,091 | 1,070 | 1,090 | -0.91% | 9,600 | 39億7457万 | +1.21% | 12.82 | 1.83 |
| 05/14 | 1,095 | 1,100 | 1,076 | 1,100 | 0% | 5,900 | 40億1104万 | +1.76% | 12.94 | 1.84 |
| 05/13 | 1,084 | 1,106 | 1,070 | 1,100 | +1.57% | 6,700 | 40億1104万 | +1.29% | 12.94 | 1.84 |
| 05/10 | 1,137 | 1,199 | 1,074 | 1,083 | -5.25% | 33,600 | 39億4905万 | -0.82% | 12.74 | 1.82 |
| 05/09 | 1,130 | 1,143 | 1,098 | 1,143 | +1.87% | 11,800 | 41億6783万 | +4% | 13.44 | 1.92 |
| 05/08 | 1,086 | 1,124 | 1,075 | 1,122 | +4.28% | 12,300 | 40億9126万 | +1.63% | 13.2 | 1.88 |
| 05/07 | 1,043 | 1,076 | 1,043 | 1,076 | +3.07% | 12,700 | 39億2352万 | -2.89% | 12.66 | 1.8 |
| 05/02 | 1,044 | 1,044 | 1,036 | 1,044 | 0% | 4,800 | 38億684万 | -6.28% | 12.28 | 1.75 |
| 05/01 | 1,036 | 1,051 | 1,019 | 1,044 | +0.77% | 11,200 | 38億684万 | -7.03% | 12.28 | 1.75 |
| 04/30 | 1,082 | 1,082 | 1,023 | 1,036 | -3.81% | 12,700 | 37億7767万 | -8.48% | 12.19 | 1.74 |
| 04/26 | 1,025 | 1,077 | 1,009 | 1,077 | +6.11% | 16,400 | 39億2717万 | -5.69% | 12.67 | 1.81 |
| 04/25 | 1,014 | 1,018 | 993 | 1,015 | 0% | 6,300 | 37億109万 | -11.89% | 11.94 | 1.7 |
| 04/24 | 1,013 | 1,015 | 988 | 1,015 | +0.59% | 6,500 | 37億109万 | -12.73% | 11.94 | 1.7 |
| 04/23 | 1,003 | 1,016 | 996 | 1,009 | +0.9% | 6,800 | 36億7921万 | -14.13% | 11.87 | 1.69 |
| 04/22 | 1,018 | 1,019 | 998 | 1,000 | +1.32% | 15,800 | 36億3620万 | -15.75% | 11.76 | 1.68 |
| 04/19 | 1,049 | 1,049 | 980 | 987 | -6% | 30,700 | 35億8892万 | -17.68% | 11.61 | 1.65 |
| 04/18 | 1,005 | 1,060 | 999 | 1,050 | +4.06% | 48,000 | 38億1801万 | -13.44% | 12.35 | 1.76 |
| 04/17 | 1,057 | 1,061 | 1,009 | 1,009 | -4.9% | 31,800 | 36億6892万 | -17.57% | 11.87 | 1.69 |
| 04/16 | 1,088 | 1,088 | 1,050 | 1,061 | -2.66% | 18,600 | 38億5800万 | -14.23% | 12.48 | 1.78 |
| 04/15 | 1,100 | 1,100 | 1,077 | 1,090 | -2.07% | 24,200 | 39億6345万 | -12.59% | 12.82 | 1.83 |
| 04/12 | 1,140 | 1,140 | 1,105 | 1,113 | -2.79% | 38,000 | 40億4709万 | -11.53% | 13.09 | 1.87 |
| 04/11 | 1,150 | 1,155 | 1,138 | 1,145 | -1.29% | 12,000 | 41億6344万 | -9.63% | 13.47 | 1.92 |
| 04/10 | 1,172 | 1,172 | 1,155 | 1,160 | -1.02% | 8,200 | 42億1799万 | -9.09% | 13.64 | 1.94 |
| 04/09 | 1,180 | 1,180 | 1,150 | 1,172 | -0.68% | 22,200 | 42億6162万 | -8.72% | 13.79 | 1.97 |
| 04/08 | 1,200 | 1,200 | 1,175 | 1,180 | -1.67% | 11,200 | 42億9071万 | -8.81% | 13.88 | 1.98 |
| 04/05 | 1,200 | 1,210 | 1,175 | 1,200 | -2.36% | 37,800 | 43億6344万 | -7.62% | 14.11 | 2.01 |
| 04/04 | 1,258 | 1,269 | 1,223 | 1,229 | -1.68% | 11,800 | 44億6888万 | -5.68% | 14.46 | 2.06 |
| 04/03 | 1,233 | 1,255 | 1,221 | 1,250 | +0.32% | 16,700 | 45億4525万 | -4.43% | 14.7 | 2.1 |
| 04/02 | 1,261 | 1,261 | 1,227 | 1,246 | -0.95% | 8,300 | 45億3070万 | -5.03% | 14.66 | 2.09 |
| 04/01 | 1,276 | 1,276 | 1,245 | 1,258 | +0.96% | 11,100 | 45億7433万 | -4.48% | 14.8 | 2.11 |
| 03/29 | 1,224 | 1,259 | 1,218 | 1,246 | +1.88% | 15,400 | 45億3070万 | -5.96% | 11.77 | 2.08 |
| 03/28 | 1,230 | 1,261 | 1,213 | 1,223 | -2.55% | 28,200 | 44億4707万 | -8.25% | 11.55 | 2.04 |
| 03/27 | 1,277 | 1,286 | 1,235 | 1,255 | -1.8% | 34,200 | 45億6343万 | -6.48% | 11.85 | 2.1 |
| 03/26 | 1,308 | 1,309 | 1,278 | 1,278 | -0.54% | 8,800 | 46億4706万 | -5.26% | 12.07 | 2.14 |
| 03/25 | 1,307 | 1,324 | 1,278 | 1,285 | -2.5% | 11,300 | 46億7251万 | -4.96% | 12.14 | 2.15 |
| 03/22 | 1,307 | 1,320 | 1,295 | 1,318 | +0.84% | 30,000 | 47億9251万 | -2.73% | 12.45 | 2.2 |
| 03/21 | 1,311 | 1,315 | 1,296 | 1,307 | +0.62% | 32,100 | 47億5251万 | -3.83% | 12.34 | 2.19 |
| 03/19 | 1,315 | 1,315 | 1,298 | 1,299 | -0.76% | 6,500 | 47億2342万 | -4.84% | 12.27 | 2.17 |
| 03/18 | 1,302 | 1,315 | 1,295 | 1,309 | 0% | 8,600 | 47億5978万 | -4.59% | 12.36 | 2.19 |
| 03/15 | 1,322 | 1,332 | 1,309 | 1,309 | -1.43% | 6,500 | 47億5978万 | -5.14% | 12.36 | 2.19 |
| 03/14 | 1,326 | 1,351 | 1,325 | 1,328 | -0.6% | 6,700 | 48億2887万 | -4.39% | 12.54 | 2.22 |
| 03/13 | 1,320 | 1,479 | 1,320 | 1,336 | +1.21% | 102,900 | 48億5796万 | -4.78% | 12.62 | 2.23 |
| 03/12 | 1,345 | 1,352 | 1,312 | 1,320 | -0.75% | 39,900 | 47億9978万 | -6.78% | 12.47 | 2.21 |
| 03/11 | 1,300 | 1,348 | 1,260 | 1,330 | -2.21% | 128,900 | 48億3614万 | -6.99% | 12.56 | 2.22 |
| 03/08 | 1,350 | 1,436 | 1,319 | 1,360 | +1.19% | 60,700 | 49億4523万 | -5.75% | 12.84 | 2.27 |
| 03/07 | 1,361 | 1,364 | 1,333 | 1,344 | -1.25% | 20,400 | 48億8705万 | -7.69% | 12.69 | 2.25 |
| 03/06 | 1,373 | 1,383 | 1,361 | 1,361 | +0.15% | 7,800 | 49億4886万 | -7.35% | 12.85 | 2.28 |
| 03/05 | 1,392 | 1,392 | 1,359 | 1,359 | -3.69% | 11,600 | 49億4159万 | -8.3% | 12.83 | 2.27 |
| 03/04 | 1,300 | 1,420 | 1,300 | 1,411 | +7.46% | 28,900 | 51億3067万 | -5.56% | 13.33 | 2.36 |
| 03/01 | 1,312 | 1,330 | 1,295 | 1,313 | +0.38% | 10,500 | 47億7433万 | -12.76% | 12.4 | 2.2 |
| 02/29 | 1,379 | 1,379 | 1,308 | 1,308 | -3.04% | 18,500 | 47億5614万 | -13.95% | 12.35 | 2.19 |
| 02/28 | 1,351 | 1,364 | 1,319 | 1,349 | -0.74% | 18,600 | 49億523万 | -12.06% | 12.74 | 2.26 |
| 02/27 | 1,376 | 1,378 | 1,300 | 1,359 | -0.07% | 29,900 | 49億4159万 | -12.21% | 12.83 | 2.27 |
| 02/26 | 1,464 | 1,475 | 1,342 | 1,360 | -7.17% | 76,300 | 49億4523万 | -12.88% | 12.84 | 2.27 |
| 02/22 | 1,442 | 1,475 | 1,429 | 1,465 | +1.17% | 7,700 | 53億2703万 | -6.93% | 13.84 | 2.45 |
| 02/21 | 1,446 | 1,459 | 1,416 | 1,448 | +0.21% | 4,900 | 52億6348万 | -8.59% | 13.67 | 2.42 |
| 02/20 | 1,470 | 1,478 | 1,433 | 1,445 | +1.19% | 3,700 | 52億5257万 | -9.29% | 13.64 | 2.42 |
| 02/19 | 1,343 | 1,430 | 1,343 | 1,428 | +5.47% | 9,200 | 51億9078万 | -10.92% | 13.48 | 2.39 |
| 02/16 | 1,335 | 1,376 | 1,332 | 1,354 | 0% | 6,400 | 49億2179万 | -16.11% | 12.78 | 2.26 |
| 02/15 | 1,424 | 1,424 | 1,335 | 1,354 | -4.92% | 11,700 | 49億2179万 | -16.88% | 12.78 | 2.26 |
| 02/14 | 1,451 | 1,464 | 1,416 | 1,424 | -1.45% | 3,700 | 51億7624万 | -13.33% | 13.44 | 2.38 |
| 02/13 | 1,472 | 1,478 | 1,429 | 1,445 | -3.15% | 11,300 | 52億5257万 | -12.64% | 13.64 | 2.42 |
| 02/09 | 1,501 | 1,550 | 1,492 | 1,492 | -0.73% | 4,000 | 54億2342万 | -10.34% | 14.09 | 2.49 |
| 02/08 | 1,520 | 1,536 | 1,500 | 1,503 | -1.12% | 7,700 | 54億6340万 | -10.16% | 14.19 | 2.51 |
| 02/07 | 1,515 | 1,594 | 1,506 | 1,520 | -9.25% | 27,300 | 55億2520万 | -9.69% | 14.35 | 2.54 |
| 02/06 | 1,682 | 1,710 | 1,675 | 1,675 | -0.3% | 13,800 | 60億8862万 | -0.95% | 15.81 | 2.8 |
| 02/05 | 1,651 | 1,685 | 1,651 | 1,680 | +1.57% | 7,800 | 61億680万 | -0.77% | 15.86 | 2.81 |
| 02/02 | 1,654 | 1,660 | 1,643 | 1,654 | 0% | 3,400 | 60億1229万 | -2.3% | 15.62 | 2.76 |
| 02/01 | 1,680 | 1,680 | 1,651 | 1,654 | -1.72% | 2,800 | 60億1229万 | -2.36% | 15.62 | 2.76 |
| 01/31 | 1,694 | 1,699 | 1,683 | 1,683 | -0.3% | 1,100 | 61億1770万 | -0.65% | 15.89 | 2.81 |
| 01/30 | 1,674 | 1,688 | 1,672 | 1,688 | +0.78% | 4,100 | 61億3588万 | -0.35% | 15.94 | 2.82 |
| 01/29 | 1,670 | 1,675 | 1,666 | 1,675 | +0.3% | 3,700 | 60億8862万 | -1.18% | 15.81 | 2.8 |
| 01/26 | 1,660 | 1,672 | 1,660 | 1,670 | -0.36% | 1,400 | 60億7045万 | -1.59% | 15.77 | 2.79 |
| 01/25 | 1,664 | 1,683 | 1,664 | 1,676 | -0.3% | 2,100 | 60億9226万 | -1.3% | 15.82 | 2.8 |
| 01/24 | 1,665 | 1,683 | 1,660 | 1,681 | +0.96% | 3,200 | 61億1043万 | -1.06% | 15.87 | 2.81 |
| 01/23 | 1,672 | 1,684 | 1,640 | 1,665 | -1.6% | 13,600 | 60億5227万 | -2% | 15.72 | 2.78 |
| 01/22 | 1,700 | 1,700 | 1,638 | 1,692 | -0.29% | 26,800 | 60億1641万 | -0.53% | 15.63 | 2.77 |
| 01/19 | 1,694 | 1,712 | 1,694 | 1,697 | +0.18% | 3,200 | 60億3419万 | -0.35% | 15.67 | 2.77 |
| 01/18 | 1,705 | 1,710 | 1,692 | 1,694 | -0.12% | 1,800 | 60億2352万 | -0.76% | 15.64 | 2.77 |
| 01/17 | 1,701 | 1,718 | 1,691 | 1,696 | +0.24% | 2,500 | 60億3063万 | -0.82% | 15.66 | 2.77 |
| 01/16 | 1,700 | 1,701 | 1,692 | 1,692 | +0.18% | 1,100 | 60億1641万 | -1.28% | 15.63 | 2.77 |
| 01/15 | 1,700 | 1,707 | 1,689 | 1,689 | -0.53% | 3,200 | 60億574万 | -1.75% | 15.6 | 2.76 |
| 01/12 | 1,732 | 1,740 | 1,688 | 1,698 | -1.45% | 4,000 | 60億3774万 | -1.57% | 15.68 | 2.78 |
| 01/11 | 1,720 | 1,733 | 1,719 | 1,723 | +0.17% | 1,000 | 61億2664万 | -0.4% | 15.91 | 2.82 |
| 01/10 | 1,691 | 1,731 | 1,691 | 1,720 | +1.71% | 5,500 | 61億1597万 | -0.75% | 15.88 | 2.81 |
| 01/09 | 1,691 | 1,705 | 1,675 | 1,691 | +0.12% | 4,500 | 60億1285万 | -2.65% | 15.62 | 2.76 |
| 01/05 | 1,726 | 1,734 | 1,661 | 1,689 | -2.14% | 6,700 | 60億574万 | -3.04% | 15.6 | 2.76 |
| 01/04 | 1,739 | 1,739 | 1,703 | 1,726 | -0.75% | 2,200 | 61億3731万 | -1.2% | 15.94 | 2.82 |
| 2023 | ||||||||||
| 12/29 | 1,740 | 1,744 | 1,710 | 1,739 | +0.29% | 4,500 | 61億8353万 | -0.63% | 16.06 | 3.06 |
| 12/28 | 1,737 | 1,743 | 1,717 | 1,734 | +1.23% | 2,400 | 61億6575万 | -1.25% | 16.01 | 3.05 |
| 12/27 | 1,697 | 1,717 | 1,684 | 1,713 | +2.09% | 5,000 | 60億9108万 | -2.67% | 15.82 | 3.01 |
| 12/26 | 1,651 | 1,686 | 1,651 | 1,678 | 0% | 2,500 | 59億6663万 | -5.04% | 15.5 | 2.95 |
| 12/25 | 1,686 | 1,718 | 1,646 | 1,678 | +0.48% | 4,800 | 59億6663万 | -5.52% | 15.5 | 2.95 |
| 12/22 | 1,658 | 1,680 | 1,607 | 1,670 | -0.83% | 14,300 | 59億3818万 | -6.44% | 15.42 | 2.94 |
| 12/21 | 1,690 | 1,700 | 1,660 | 1,684 | -1.06% | 3,500 | 59億8796万 | -6.08% | 15.55 | 2.96 |
| 12/20 | 1,742 | 1,742 | 1,700 | 1,702 | -1.05% | 3,500 | 60億5197万 | -5.5% | 15.72 | 2.99 |
| 12/19 | 1,701 | 1,720 | 1,700 | 1,720 | +0.29% | 1,900 | 61億1597万 | -4.87% | 15.88 | 3.03 |
| 12/18 | 1,700 | 1,721 | 1,687 | 1,715 | +2.08% | 4,800 | 60億9819万 | -5.56% | 15.84 | 3.02 |
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 | |
| 2020年 3月期 | 2,272 3/16 | 1,203 3/30 | 1,044,700 3/13 | 71億2044万 | 37億7020万 | +12.35% 4/20 | -6.86% 5/8 |
| 2021年 3月期 | 2,173 4/20 | 1,167 12/23 | 213,200 4/20 | 68億1018万 | 39億4796万 | +14.84% 3/16 | -19.63% 11/18 |
| 2022年 3月期 | 6,610 11/17 | 1,199 5/17 | 2,772,000 8/13 | 226億6701万 | 40億9002万 | +122.84% 8/12 | -27.98% 2/17 |
| 2023年 3月期 | 3,690 9/12 | 1,527 6/20 | 218,900 8/8 | 130億8769万 | 54億1596万 | +40.18% 8/8 | -31.27% 5/12 |
| 2024年 3月期 | 2,134 11/8 | 1,213 3/28 | 128,900 3/11 | 75億8807万 | 44億1071万 | +20.47% 6/20 | -19.29% 5/15 |
| 最新 | 1,090 2024/5/17 | 1,500 | 39億7457万 | +1.87% 1,070 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 253%（3.53倍）
- 2022/12/30 vs 2021/12/30
- -48%（0.52倍）
- 2023/12/29 vs 2022/12/30
- -23%（0.77倍）
- 2024/05/17 vs 2023/12/29
- -37%（0.63倍）