株価チャート
株価
5/17
- 前日 (5/16)
- 1,519
- 始値
- 1,524
- 高値
- 1,540
- 安値
- 1,490
- 終値 -0.46%
- 1,512
- 出来高 -45.9%
- 122,700
乖離率
- 株価（5日）
移動平均値 - +2.3%
1,478 - 株価（25日）
移動平均値 - +18.4%
1,277 - 出来高（5日）
移動平均値 - -55.96%
278,580
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 | 1,524 | 1,540 | 1,490 | 1,512 | -0.46% | 122,700 | 150億3048万 | +18.4% | 24.57 | 3.64 |
| 05/16 | 1,515 | 1,571 | 1,506 | 1,519 | +1.27% | 226,800 | 151億7万 | +19.98% | 24.68 | 3.65 |
| 05/15 | 1,400 | 1,610 | 1,346 | 1,500 | +3.59% | 688,200 | 149億1120万 | +19.24% | 24.37 | 3.61 |
| 05/14 | 1,420 | 1,458 | 1,406 | 1,448 | +2.77% | 190,300 | 143億9427万 | +15.93% | 23.53 | 3.48 |
| 05/13 | 1,379 | 1,412 | 1,338 | 1,409 | +2.7% | 164,900 | 140億658万 | +13.54% | 22.89 | 3.39 |
| 05/10 | 1,341 | 1,373 | 1,332 | 1,372 | +1.48% | 97,200 | 136億3877万 | +11.18% | 22.29 | 3.3 |
| 05/09 | 1,333 | 1,363 | 1,298 | 1,352 | +3.76% | 164,000 | 134億3996万 | +9.83% | 21.97 | 3.25 |
| 05/08 | 1,291 | 1,328 | 1,277 | 1,303 | +2.12% | 139,100 | 129億5286万 | +5.85% | 21.17 | 3.13 |
| 05/07 | 1,213 | 1,281 | 1,197 | 1,276 | +7.32% | 100,400 | 126億8446万 | +3.32% | 20.73 | 3.07 |
| 05/02 | 1,183 | 1,210 | 1,169 | 1,189 | +1.11% | 64,200 | 118億1961万 | -3.96% | 19.32 | 2.86 |
| 05/01 | 1,172 | 1,191 | 1,151 | 1,176 | +0.26% | 77,900 | 116億9038万 | -5.24% | 19.11 | 2.83 |
| 04/30 | 1,179 | 1,185 | 1,160 | 1,173 | -0.51% | 42,600 | 116億6055万 | -5.86% | 19.06 | 2.82 |
| 04/26 | 1,188 | 1,188 | 1,160 | 1,179 | -0.08% | 70,800 | 117億2020万 | -5.91% | 19.16 | 2.84 |
| 04/25 | 1,205 | 1,206 | 1,179 | 1,180 | -1.83% | 60,500 | 117億3014万 | -6.42% | 19.17 | 2.84 |
| 04/24 | 1,215 | 1,228 | 1,197 | 1,202 | -0.58% | 43,100 | 119億4884万 | -5.21% | 19.53 | 2.89 |
| 04/23 | 1,219 | 1,226 | 1,207 | 1,209 | +0.83% | 26,600 | 120億1842万 | -5.25% | 19.64 | 2.91 |
| 04/22 | 1,218 | 1,224 | 1,191 | 1,199 | +0.93% | 79,900 | 119億1901万 | -6.55% | 19.48 | 2.88 |
| 04/19 | 1,238 | 1,248 | 1,184 | 1,188 | -4.5% | 107,700 | 118億967万 | -7.76% | 19.3 | 2.86 |
| 04/18 | 1,212 | 1,248 | 1,212 | 1,244 | +2.13% | 66,300 | 123億6635万 | -3.94% | 20.21 | 2.99 |
| 04/17 | 1,228 | 1,238 | 1,206 | 1,218 | -0.57% | 40,900 | 121億789万 | -6.38% | 19.79 | 2.93 |
| 04/16 | 1,214 | 1,237 | 1,204 | 1,225 | +0.16% | 73,500 | 121億7748万 | -6.49% | 19.9 | 2.95 |
| 04/15 | 1,202 | 1,238 | 1,201 | 1,223 | -0.73% | 56,900 | 121億5759万 | -7.21% | 19.87 | 2.94 |
| 04/12 | 1,205 | 1,252 | 1,202 | 1,232 | +3.53% | 139,200 | 122億4706万 | -7.02% | 20.02 | 2.96 |
| 04/11 | 1,193 | 1,199 | 1,178 | 1,190 | -2.22% | 181,800 | 118億2955万 | -10.53% | 19.33 | 2.86 |
| 04/10 | 1,233 | 1,233 | 1,194 | 1,217 | -1.14% | 218,400 | 120億9795万 | -9.25% | 19.77 | 2.93 |
| 04/09 | 1,298 | 1,301 | 1,215 | 1,231 | -6.81% | 262,900 | 121億4479万 | -8.81% | 20 | 2.96 |
| 04/08 | 1,273 | 1,324 | 1,267 | 1,321 | +4.34% | 140,200 | 131億3179万 | -2.8% | 21.46 | 3.18 |
| 04/05 | 1,232 | 1,285 | 1,221 | 1,266 | +1.44% | 119,800 | 125億8505万 | -7.52% | 20.57 | 3.05 |
| 04/04 | 1,269 | 1,288 | 1,240 | 1,248 | +0.65% | 164,600 | 124億611万 | -9.17% | 20.28 | 3 |
| 04/03 | 1,275 | 1,275 | 1,225 | 1,240 | -4.32% | 199,300 | 123億2659万 | -10.21% | 20.15 | 2.98 |
| 04/02 | 1,345 | 1,345 | 1,291 | 1,296 | -3.14% | 97,600 | 128億8327万 | -6.7% | 21.06 | 3.12 |
| 04/01 | 1,419 | 1,420 | 1,330 | 1,338 | -5.77% | 125,900 | 133億79万 | -3.95% | 21.74 | 3.22 |
| 03/29 | 1,338 | 1,429 | 1,336 | 1,420 | +6.37% | 230,600 | 141億1593万 | +2.08% | 26.07 | 3.42 |
| 03/28 | 1,314 | 1,377 | 1,314 | 1,335 | +4.71% | 182,000 | 132億7096万 | -3.82% | 24.51 | 3.21 |
| 03/27 | 1,297 | 1,329 | 1,275 | 1,275 | -2.15% | 149,500 | 126億7452万 | -8.21% | 23.41 | 3.07 |
| 03/26 | 1,340 | 1,340 | 1,283 | 1,303 | -3.27% | 141,000 | 129億5286万 | -6.39% | 23.92 | 3.13 |
| 03/25 | 1,367 | 1,428 | 1,343 | 1,347 | -1.46% | 117,200 | 133億9025万 | -3.16% | 24.73 | 3.24 |
| 03/22 | 1,361 | 1,381 | 1,351 | 1,367 | +0.15% | 79,100 | 135億8907万 | -1.58% | 25.1 | 3.29 |
| 03/21 | 1,416 | 1,430 | 1,362 | 1,365 | -2.78% | 125,700 | 134億6681万 | -1.66% | 24.87 | 3.26 |
| 03/19 | 1,390 | 1,408 | 1,377 | 1,404 | +0.86% | 85,300 | 138億5158万 | +1.52% | 25.58 | 3.35 |
| 03/18 | 1,333 | 1,396 | 1,325 | 1,392 | +6.5% | 102,000 | 137億3319万 | +1.02% | 25.36 | 3.32 |
| 03/15 | 1,357 | 1,370 | 1,307 | 1,307 | -4.18% | 149,400 | 128億9460万 | -5.01% | 23.81 | 3.12 |
| 03/14 | 1,404 | 1,413 | 1,355 | 1,364 | -2.64% | 103,200 | 134億5695万 | -1.02% | 24.85 | 3.26 |
| 03/13 | 1,410 | 1,447 | 1,390 | 1,401 | -2.51% | 126,500 | 138億2198万 | +1.6% | 25.52 | 3.34 |
| 03/12 | 1,401 | 1,443 | 1,373 | 1,437 | +0.42% | 119,700 | 141億7715万 | +4.28% | 26.18 | 3.43 |
| 03/11 | 1,386 | 1,444 | 1,382 | 1,431 | +2.29% | 129,200 | 141億1795万 | +4.07% | 26.07 | 3.42 |
| 03/08 | 1,331 | 1,424 | 1,331 | 1,399 | +3.71% | 249,400 | 138億225万 | +1.97% | 25.49 | 3.34 |
| 03/07 | 1,495 | 1,496 | 1,341 | 1,349 | -8.54% | 444,000 | 133億896万 | -1.68% | 24.57 | 3.22 |
| 03/06 | 1,435 | 1,494 | 1,423 | 1,475 | +1.79% | 102,600 | 145億5205万 | +7.43% | 26.87 | 3.52 |
| 03/05 | 1,425 | 1,463 | 1,397 | 1,449 | -0.14% | 169,200 | 142億9554万 | +5.69% | 26.4 | 3.46 |
| 03/04 | 1,520 | 1,520 | 1,440 | 1,451 | -6.99% | 345,600 | 143億1527万 | +5.99% | 26.43 | 3.46 |
| 03/01 | 1,500 | 1,625 | 1,500 | 1,560 | +10.87% | 703,200 | 153億9064万 | +14.2% | 28.42 | 3.72 |
| 02/29 | 1,402 | 1,420 | 1,369 | 1,407 | -0.92% | 128,900 | 138億8118万 | +3.53% | 25.63 | 3.36 |
| 02/28 | 1,434 | 1,457 | 1,414 | 1,420 | -0.84% | 90,600 | 140億943万 | +4.72% | 25.87 | 3.39 |
| 02/27 | 1,391 | 1,448 | 1,386 | 1,432 | +2.95% | 153,000 | 141億2782万 | +6.07% | 26.09 | 3.42 |
| 02/26 | 1,289 | 1,399 | 1,289 | 1,391 | +6.67% | 121,600 | 137億2332万 | +3.81% | 25.34 | 3.32 |
| 02/22 | 1,349 | 1,349 | 1,290 | 1,304 | -2.32% | 86,900 | 128億6500万 | -2.1% | 23.75 | 3.11 |
| 02/21 | 1,375 | 1,375 | 1,323 | 1,335 | -2.27% | 56,700 | 131億4841万 | +0.53% | 24.28 | 3.18 |
| 02/20 | 1,349 | 1,369 | 1,322 | 1,366 | +1.56% | 77,300 | 134億5373万 | +3.02% | 24.84 | 3.26 |
| 02/19 | 1,298 | 1,345 | 1,287 | 1,345 | +4.59% | 91,600 | 132億4690万 | +1.82% | 24.46 | 3.21 |
| 02/16 | 1,304 | 1,338 | 1,264 | 1,286 | 0% | 169,300 | 126億6581万 | -2.43% | 23.39 | 3.06 |
| 02/15 | 1,354 | 1,354 | 1,285 | 1,286 | -4.1% | 139,500 | 126億6581万 | -2.28% | 23.39 | 3.06 |
| 02/14 | 1,236 | 1,350 | 1,236 | 1,341 | +7.11% | 195,100 | 132億750万 | +1.9% | 24.39 | 3.2 |
| 02/13 | 1,268 | 1,399 | 1,223 | 1,252 | -2.34% | 506,600 | 123億3094万 | -4.79% | 22.77 | 2.98 |
| 02/09 | 1,322 | 1,343 | 1,253 | 1,282 | -3.83% | 321,100 | 126億2641万 | -2.58% | 23.31 | 3.06 |
| 02/08 | 1,360 | 1,372 | 1,325 | 1,333 | -1.99% | 101,300 | 131億2871万 | +1.29% | 24.24 | 3.18 |
| 02/07 | 1,375 | 1,375 | 1,335 | 1,360 | -1.09% | 109,400 | 133億9464万 | +3.74% | 24.73 | 3.24 |
| 02/06 | 1,385 | 1,386 | 1,357 | 1,375 | -1.01% | 79,100 | 135億4237万 | +5.28% | 25 | 3.28 |
| 02/05 | 1,370 | 1,397 | 1,346 | 1,389 | +1.83% | 107,600 | 136億8026万 | +6.68% | 25.26 | 3.31 |
| 02/02 | 1,356 | 1,397 | 1,345 | 1,364 | +0.59% | 105,700 | 134億3403万 | +5.41% | 24.8 | 3.25 |
| 02/01 | 1,357 | 1,373 | 1,327 | 1,356 | -2.02% | 117,100 | 133億5524万 | +5.53% | 24.66 | 3.23 |
| 01/31 | 1,361 | 1,384 | 1,345 | 1,384 | +0.36% | 70,800 | 136億3101万 | +8.46% | 25.17 | 3.3 |
| 01/30 | 1,437 | 1,444 | 1,361 | 1,379 | -4.04% | 173,200 | 135億8177万 | +8.84% | 25.08 | 3.29 |
| 01/29 | 1,412 | 1,463 | 1,381 | 1,437 | +3.23% | 271,600 | 141億5301万 | +14.41% | 26.13 | 3.42 |
| 01/26 | 1,362 | 1,414 | 1,347 | 1,392 | +0.43% | 131,400 | 137億980万 | +12.35% | 25.31 | 3.32 |
| 01/25 | 1,383 | 1,420 | 1,369 | 1,386 | +0.29% | 178,800 | 136億5071万 | +13.24% | 25.2 | 3.3 |
| 01/24 | 1,330 | 1,415 | 1,327 | 1,382 | +4.14% | 409,000 | 136億1131万 | +14.12% | 25.13 | 3.29 |
| 01/23 | 1,266 | 1,362 | 1,257 | 1,327 | +5.57% | 422,900 | 130億6962万 | +10.86% | 24.13 | 3.16 |
| 01/22 | 1,204 | 1,260 | 1,191 | 1,257 | +5.99% | 131,100 | 123億6058万 | +5.99% | 22.82 | 2.99 |
| 01/19 | 1,200 | 1,220 | 1,180 | 1,186 | 0% | 74,500 | 116億6241万 | +0.76% | 21.53 | 2.82 |
| 01/18 | 1,200 | 1,221 | 1,179 | 1,186 | -1.74% | 112,700 | 116億6241万 | +1.19% | 21.53 | 2.82 |
| 01/17 | 1,260 | 1,260 | 1,207 | 1,207 | -6% | 143,200 | 118億6891万 | +3.43% | 21.91 | 2.87 |
| 01/16 | 1,269 | 1,315 | 1,246 | 1,284 | +1.99% | 188,800 | 126億2608万 | +10.69% | 23.31 | 3.06 |
| 01/15 | 1,259 | 1,276 | 1,212 | 1,259 | +0.4% | 140,300 | 123億8025万 | +9.48% | 22.86 | 3 |
| 01/12 | 1,228 | 1,259 | 1,225 | 1,254 | +1.95% | 137,000 | 123億3108万 | +9.9% | 22.77 | 2.98 |
| 01/11 | 1,291 | 1,295 | 1,225 | 1,230 | -4.5% | 315,500 | 120億9508万 | +8.47% | 22.33 | 2.93 |
| 01/10 | 1,321 | 1,327 | 1,287 | 1,288 | -3.16% | 183,900 | 126億6541万 | +14.49% | 23.38 | 3.06 |
| 01/09 | 1,290 | 1,345 | 1,275 | 1,330 | +3.5% | 258,800 | 130億7842万 | +19.28% | 24.15 | 3.16 |
| 01/05 | 1,265 | 1,286 | 1,236 | 1,285 | +1.18% | 200,200 | 126億3591万 | +16.61% | 23.33 | 3.06 |
| 01/04 | 1,188 | 1,270 | 1,167 | 1,270 | +4.7% | 218,100 | 124億8841万 | +16.41% | 23.06 | 3.02 |
| 2023 | ||||||||||
| 12/29 | 1,236 | 1,276 | 1,173 | 1,213 | -1.7% | 411,900 | 119億2791万 | +12% | 22.25 | 3.04 |
| 12/28 | 1,277 | 1,289 | 1,226 | 1,234 | -2.14% | 472,500 | 121億3441万 | +14.79% | 22.64 | 3.09 |
| 12/27 | 1,220 | 1,263 | 1,180 | 1,261 | +4.47% | 416,500 | 123億9991万 | +18.07% | 23.13 | 3.16 |
| 12/26 | 1,140 | 1,210 | 1,124 | 1,207 | +6.81% | 327,300 | 118億6891万 | +13.87% | 22.14 | 3.02 |
| 12/25 | 1,150 | 1,165 | 1,085 | 1,130 | -0.62% | 592,300 | 111億1174万 | +7.21% | 20.73 | 2.83 |
| 12/22 | 1,133 | 1,185 | 1,117 | 1,137 | -0.52% | 783,300 | 111億8057万 | +8.29% | 20.86 | 2.85 |
| 12/21 | 1,110 | 1,197 | 1,109 | 1,143 | +3.53% | 846,500 | 112億3203万 | +9.06% | 20.95 | 2.86 |
| 12/20 | 1,065 | 1,156 | 1,065 | 1,104 | +8.34% | 892,500 | 108億4878万 | +5.14% | 20.24 | 2.76 |
| 12/19 | 1,025 | 1,031 | 999 | 1,019 | -0.68% | 130,800 | 100億1350万 | -3.04% | 18.68 | 2.55 |
| 12/18 | 1,063 | 1,072 | 1,010 | 1,026 | -3.75% | 151,200 | 100億8229万 | -2.84% | 18.81 | 2.57 |
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 | 846 2,537 3/31 | 527 1,580 3/30 | 4,635,000 1,545,000 3/30 | 78億1142万 | 48億6482万 | +45.43% 5/7 | - |
| 2021年 3月期 | 4,200 12,600 8/26 | 747 2,240 4/2 | 5,079,900 1,693,300 4/20 | 387億9540万 | 68億9696万 | +55.47% 5/20 | -20.24% 12/10 |
| 2022年 3月期 | 5,300 11/25 | 1,967 2/24 | 725,500 11/12 | 510億8034万 | 191億4284万 | +32.59% 4/5 | -31.33% 1/28 |
| 2023年 3月期 | 4,950 2/8 | 2,501 5/12 | 520,700 5/17 | 485億4762万 | 244億2526万 | +23.45% 5/23 | -17.77% 4/6 |
| 2024年 3月期 | 3,290 4/18 | 980 11/29 | 988,000 5/16 | 322億6700万 | 96億3026万 | +19.27% 1/9 | -22.72% 11/17 |
| 最新 | 1,512 2024/5/17 | 122,700 | 150億3048万 | +18.4% 1,277 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 82%（1.82倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -73%（0.27倍）
- 2024/05/17 vs 2023/12/29
- 25%（1.25倍）
- 過去安値
527円（2020/03/30） - 187%（2.87倍）
1,512円（5/17）