株価チャート
株価
5/17
- 前日 (5/16)
- 1,866
- 始値
- 1,866
- 高値
- 1,889
- 安値
- 1,817
- 終値 -2.41%
- 1,821
- 出来高 -38.12%
- 13,800
乖離率
- 株価（5日）
移動平均値 - -1.83%
1,855 - 株価（25日）
移動平均値 - -1.57%
1,850 - 出来高（5日）
移動平均値 - -57.95%
32,820
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 | 1,866 | 1,889 | 1,817 | 1,821 | -2.41% | 13,800 | 186億5905万 | -1.57% | 37.32 | 6.93 |
| 05/16 | 1,842 | 1,868 | 1,780 | 1,866 | +1.97% | 22,300 | 191億2015万 | +0.86% | 38.24 | 7.1 |
| 05/15 | 1,943 | 1,970 | 1,830 | 1,830 | -0.05% | 78,800 | 187億5127万 | -0.97% | 37.5 | 6.96 |
| 05/14 | 1,913 | 1,913 | 1,800 | 1,831 | -5.03% | 32,100 | 187億6152万 | -0.97% | 37.52 | 6.97 |
| 05/13 | 1,920 | 1,930 | 1,855 | 1,928 | +0.94% | 17,100 | 197億5544万 | +4.16% | 39.51 | 7.34 |
| 05/10 | 1,877 | 1,910 | 1,847 | 1,910 | +1.92% | 13,700 | 195億7100万 | +3.35% | 39.14 | 7.27 |
| 05/09 | 1,854 | 1,879 | 1,854 | 1,874 | +1.3% | 6,000 | 192億212万 | +1.57% | 38.4 | 7.13 |
| 05/08 | 1,849 | 1,854 | 1,833 | 1,850 | -0.22% | 2,100 | 189億5621万 | +0.27% | 37.91 | 7.04 |
| 05/07 | 1,894 | 1,894 | 1,820 | 1,854 | -2.11% | 16,300 | 189億9719万 | +0.22% | 37.99 | 7.06 |
| 05/02 | 1,959 | 1,959 | 1,866 | 1,894 | -1.3% | 22,200 | 194億706万 | +2.05% | 38.81 | 7.21 |
| 05/01 | 1,859 | 1,926 | 1,859 | 1,919 | +2.4% | 15,800 | 196億6322万 | +3.39% | 39.33 | 7.3 |
| 04/30 | 1,883 | 1,885 | 1,850 | 1,874 | +1.68% | 13,100 | 192億212万 | +1.08% | 38.4 | 7.13 |
| 04/26 | 1,890 | 1,890 | 1,806 | 1,843 | -1.71% | 5,800 | 188億8448万 | -0.59% | 37.77 | 7.01 |
| 04/25 | 1,853 | 1,883 | 1,831 | 1,875 | +2.01% | 3,400 | 192億1237万 | +1.02% | 38.42 | 7.14 |
| 04/24 | 1,853 | 1,868 | 1,838 | 1,838 | -0.81% | 2,700 | 188億3325万 | -0.86% | 37.67 | 6.99 |
| 04/23 | 1,898 | 1,898 | 1,827 | 1,853 | -1.17% | 11,100 | 189億8694万 | -0.11% | 37.97 | 7.05 |
| 04/22 | 1,847 | 1,875 | 1,847 | 1,875 | +2.85% | 3,200 | 192億1237万 | +1.24% | 38.42 | 7.14 |
| 04/19 | 1,895 | 1,895 | 1,793 | 1,823 | -2.77% | 7,400 | 186億7955万 | -1.3% | 37.36 | 6.94 |
| 04/18 | 1,786 | 1,883 | 1,786 | 1,875 | +6.53% | 16,100 | 192億1237万 | +1.57% | 38.42 | 7.14 |
| 04/17 | 1,777 | 1,777 | 1,732 | 1,760 | -1.57% | 9,400 | 180億3401万 | -4.45% | 36.07 | 6.7 |
| 04/16 | 1,787 | 1,795 | 1,780 | 1,788 | -0.67% | 4,800 | 183億2092万 | -3.04% | 36.64 | 6.8 |
| 04/15 | 1,800 | 1,805 | 1,791 | 1,800 | -0.28% | 5,100 | 184億4388万 | -2.33% | 36.89 | 6.85 |
| 04/12 | 1,821 | 1,836 | 1,795 | 1,805 | -1.63% | 10,200 | 184億9511万 | -2.01% | 36.99 | 6.87 |
| 04/11 | 1,828 | 1,835 | 1,824 | 1,835 | +0.38% | 900 | 188億251万 | -0.49% | 37.6 | 6.98 |
| 04/10 | 1,820 | 1,831 | 1,810 | 1,828 | -0.11% | 9,700 | 187億3078万 | -0.92% | 37.46 | 6.96 |
| 04/09 | 1,826 | 1,845 | 1,819 | 1,830 | +0.55% | 10,500 | 187億5127万 | -0.81% | 37.5 | 6.96 |
| 04/08 | 1,851 | 1,852 | 1,820 | 1,820 | -1.67% | 4,400 | 186億4881万 | -1.57% | 37.3 | 6.93 |
| 04/05 | 1,818 | 1,854 | 1,818 | 1,851 | -0.75% | 7,600 | 189億6645万 | -0.32% | 37.93 | 7.04 |
| 04/04 | 1,871 | 1,871 | 1,822 | 1,865 | +0.81% | 4,600 | 191億990万 | +0.05% | 38.22 | 7.1 |
| 04/03 | 1,811 | 1,890 | 1,803 | 1,850 | +0.54% | 8,400 | 189億5621万 | -1.12% | 37.91 | 7.04 |
| 04/02 | 1,880 | 1,892 | 1,838 | 1,840 | -2.13% | 10,300 | 188億5374万 | -1.97% | 37.71 | 7 |
| 04/01 | 1,971 | 1,971 | 1,874 | 1,880 | -5.05% | 9,500 | 192億6360万 | -0.37% | 38.53 | 7.15 |
| 03/29 | 1,993 | 2,000 | 1,959 | 1,980 | -0.65% | 7,400 | 202億8826万 | +4.65% | 65.45 | 7.53 |
| 03/28 | 1,909 | 2,010 | 1,894 | 1,993 | +5.01% | 45,000 | 204億2147万 | +5.28% | 65.88 | 7.58 |
| 03/27 | 1,866 | 1,901 | 1,866 | 1,898 | +1.71% | 8,000 | 194億4804万 | +0.21% | 62.74 | 7.22 |
| 03/26 | 1,871 | 1,895 | 1,836 | 1,866 | -0.74% | 16,500 | 191億2015万 | -1.69% | 61.68 | 7.1 |
| 03/25 | 1,885 | 1,920 | 1,876 | 1,880 | 0% | 17,800 | 192億6360万 | -1.16% | 62.14 | 7.15 |
| 03/22 | 1,878 | 1,902 | 1,860 | 1,880 | +1.95% | 13,500 | 192億6360万 | -1.21% | 62.14 | 7.15 |
| 03/21 | 1,860 | 1,895 | 1,832 | 1,844 | -0.54% | 30,900 | 188億9473万 | -3.25% | 60.95 | 7.02 |
| 03/19 | 1,803 | 1,862 | 1,791 | 1,854 | +4.57% | 28,300 | 189億9719万 | -3.08% | 61.28 | 7.06 |
| 03/18 | 1,780 | 1,799 | 1,728 | 1,773 | +0.34% | 22,600 | 181億6722万 | -7.75% | 58.6 | 6.75 |
| 03/15 | 1,761 | 1,773 | 1,747 | 1,767 | -0.73% | 7,000 | 181億574万 | -8.68% | 58.41 | 6.72 |
| 03/14 | 1,762 | 1,780 | 1,740 | 1,780 | +0.06% | 15,700 | 182億3894万 | -8.72% | 58.84 | 6.77 |
| 03/13 | 1,827 | 1,827 | 1,769 | 1,779 | -1.98% | 19,200 | 182億2870万 | -9.33% | 58.8 | 6.77 |
| 03/12 | 1,777 | 1,815 | 1,742 | 1,815 | +2.89% | 8,100 | 185億9757万 | -8.1% | 59.99 | 6.91 |
| 03/11 | 1,759 | 1,815 | 1,739 | 1,764 | -0.45% | 35,400 | 180億7500万 | -11.31% | 58.31 | 6.71 |
| 03/08 | 1,814 | 1,818 | 1,772 | 1,772 | -4.32% | 38,800 | 181億5697万 | -11.75% | 58.57 | 6.74 |
| 03/07 | 1,881 | 1,881 | 1,827 | 1,852 | -0.48% | 7,300 | 189億7670万 | -8.86% | 61.21 | 7.05 |
| 03/06 | 1,816 | 1,899 | 1,791 | 1,861 | +1.14% | 41,700 | 190億6892万 | -9.09% | 61.51 | 7.08 |
| 03/05 | 1,900 | 1,930 | 1,815 | 1,840 | -3.82% | 127,000 | 188億5374万 | -10.68% | 60.82 | 7 |
| 03/04 | 2,004 | 2,004 | 1,886 | 1,913 | -5.53% | 63,400 | 196億174万 | -7.58% | 63.23 | 7.28 |
| 03/01 | 2,061 | 2,063 | 2,025 | 2,025 | -0.15% | 4,000 | 207億4936万 | -2.41% | 66.93 | 7.71 |
| 02/29 | 2,030 | 2,076 | 2,022 | 2,028 | -0.1% | 8,500 | 207億8010万 | -2.31% | 67.03 | 7.72 |
| 02/28 | 2,023 | 2,049 | 2,023 | 2,030 | +0.35% | 2,200 | 208億59万 | -2.22% | 67.1 | 7.73 |
| 02/27 | 2,075 | 2,075 | 2,022 | 2,023 | -2.36% | 10,200 | 207億2887万 | -2.65% | 66.87 | 7.7 |
| 02/26 | 2,062 | 2,085 | 2,014 | 2,072 | +2.42% | 24,900 | 212億3095万 | -0.34% | 68.49 | 7.88 |
| 02/22 | 2,091 | 2,099 | 2,003 | 2,023 | +1.1% | 20,800 | 207億2887万 | -2.69% | 66.87 | 7.7 |
| 02/21 | 1,985 | 2,001 | 1,954 | 2,001 | +0.15% | 16,600 | 205億344万 | -3.84% | 66.14 | 7.61 |
| 02/20 | 2,024 | 2,024 | 1,975 | 1,998 | -0.35% | 15,900 | 204億7270万 | -4.17% | 66.04 | 7.6 |
| 02/19 | 1,980 | 2,013 | 1,951 | 2,005 | +1.31% | 19,500 | 205億4443万 | -4.02% | 66.27 | 7.63 |
| 02/16 | 1,901 | 1,980 | 1,901 | 1,979 | +4.43% | 18,600 | 202億7802万 | -5.4% | 65.41 | 7.53 |
| 02/15 | 1,950 | 1,959 | 1,880 | 1,895 | -3.27% | 34,400 | 194億1730万 | -9.63% | 62.64 | 7.21 |
| 02/14 | 2,002 | 2,002 | 1,916 | 1,959 | -3.26% | 50,200 | 200億7308万 | -6.89% | 64.75 | 7.45 |
| 02/13 | 2,069 | 2,099 | 2,000 | 2,025 | -1.7% | 47,200 | 207億4936万 | -4.07% | 66.93 | 7.71 |
| 02/09 | 2,125 | 2,137 | 2,041 | 2,060 | -2.65% | 22,100 | 211億799万 | -2.65% | 68.09 | 7.84 |
| 02/08 | 2,096 | 2,168 | 2,035 | 2,116 | -1.4% | 54,100 | 216億8180万 | -0.24% | 69.94 | 8.05 |
| 02/07 | 2,089 | 2,146 | 2,069 | 2,146 | +4.12% | 29,600 | 219億8920万 | +1.08% | 70.93 | 8.17 |
| 02/06 | 2,090 | 2,090 | 2,011 | 2,061 | -1.86% | 29,000 | 211億1824万 | -2.78% | 68.12 | 7.84 |
| 02/05 | 2,151 | 2,151 | 2,064 | 2,100 | -3.23% | 37,300 | 215億1786万 | -0.9% | 69.41 | 7.99 |
| 02/02 | 2,273 | 2,273 | 2,160 | 2,170 | -3.6% | 33,300 | 222億3512万 | +2.6% | 71.73 | 8.26 |
| 02/01 | 2,357 | 2,357 | 2,251 | 2,251 | -4.54% | 22,200 | 230億6509万 | +6.68% | 74.4 | 8.57 |
| 01/31 | 2,247 | 2,358 | 2,208 | 2,358 | +5.74% | 30,300 | 241億6148万 | +12.23% | 77.94 | 8.97 |
| 01/30 | 2,199 | 2,250 | 2,130 | 2,230 | +1.46% | 16,700 | 228億4991万 | +6.75% | 73.71 | 8.49 |
| 01/29 | 2,088 | 2,199 | 2,088 | 2,198 | +5.32% | 12,400 | 225億2202万 | +5.52% | 72.65 | 8.36 |
| 01/26 | 2,046 | 2,087 | 2,025 | 2,087 | +2% | 6,400 | 213億8465万 | +0.43% | 68.98 | 7.94 |
| 01/25 | 2,096 | 2,096 | 2,033 | 2,046 | 0% | 10,800 | 209億6454万 | -1.49% | 67.63 | 7.79 |
| 01/24 | 2,033 | 2,077 | 2,015 | 2,046 | +0.64% | 5,300 | 209億6454万 | -1.59% | 67.63 | 7.79 |
| 01/23 | 2,062 | 2,062 | 2,000 | 2,033 | -1.41% | 8,200 | 208億3133万 | -2.17% | 67.2 | 7.74 |
| 01/22 | 2,073 | 2,073 | 2,055 | 2,062 | +0.1% | 3,700 | 211億2848万 | -0.82% | 68.16 | 7.85 |
| 01/19 | 2,072 | 2,109 | 2,060 | 2,060 | -0.58% | 5,300 | 211億799万 | -1.01% | 68.09 | 7.84 |
| 01/18 | 2,097 | 2,097 | 2,071 | 2,072 | -0.24% | 1,200 | 212億3095万 | -0.48% | 68.49 | 7.88 |
| 01/17 | 2,079 | 2,095 | 2,071 | 2,077 | -0.62% | 1,400 | 212億8218万 | -0.24% | 68.65 | 7.9 |
| 01/16 | 2,090 | 2,097 | 2,070 | 2,090 | 0% | 6,400 | 214億1539万 | +0.34% | 69.08 | 7.95 |
| 01/15 | 2,118 | 2,118 | 2,083 | 2,090 | +0.48% | 2,800 | 214億1539万 | +0.1% | 69.08 | 7.95 |
| 01/12 | 2,083 | 2,120 | 2,077 | 2,080 | -1.89% | 5,300 | 213億1292万 | -0.53% | 68.75 | 7.92 |
| 01/11 | 2,062 | 2,134 | 2,062 | 2,120 | +2.46% | 2,100 | 217億2279万 | +1.1% | 70.07 | 8.07 |
| 01/10 | 2,137 | 2,137 | 2,054 | 2,069 | -3.32% | 9,900 | 212億21万 | -1.62% | 68.39 | 7.87 |
| 01/09 | 2,169 | 2,185 | 2,118 | 2,140 | -0.42% | 4,200 | 219億2772万 | +1.18% | 70.73 | 8.14 |
| 01/05 | 2,222 | 2,223 | 2,126 | 2,149 | -1.65% | 5,600 | 220億1994万 | +1.18% | 71.03 | 8.18 |
| 01/04 | 2,144 | 2,200 | 2,093 | 2,185 | +1.91% | 12,600 | 223億8882万 | +2.49% | 72.22 | 8.31 |
| 2023 | ||||||||||
| 12/29 | 2,098 | 2,144 | 2,098 | 2,144 | +3.03% | 4,700 | 219億6871万 | +0.28% | 70.87 | 8.49 |
| 12/28 | 2,039 | 2,083 | 2,039 | 2,081 | +2.11% | 4,100 | 213億2317万 | -2.98% | 68.78 | 8.24 |
| 12/27 | 2,015 | 2,069 | 2,013 | 2,038 | +1.34% | 10,900 | 208億8257万 | -5.3% | 67.36 | 8.07 |
| 12/26 | 2,032 | 2,045 | 2,008 | 2,011 | -0.94% | 12,200 | 206億591万 | -6.94% | 66.47 | 7.96 |
| 12/25 | 2,030 | 2,060 | 2,030 | 2,030 | 0% | 4,800 | 208億59万 | -6.49% | 67.1 | 8.03 |
| 12/22 | 2,060 | 2,099 | 2,030 | 2,030 | -1.02% | 5,800 | 208億59万 | -6.8% | 67.1 | 8.03 |
| 12/21 | 2,099 | 2,099 | 2,051 | 2,051 | -1.72% | 1,800 | 210億1577万 | -6.39% | 67.79 | 8.12 |
| 12/20 | 2,068 | 2,099 | 2,041 | 2,087 | +0.92% | 12,500 | 213億8465万 | -5.14% | 68.98 | 8.26 |
| 12/19 | 2,070 | 2,070 | 2,020 | 2,068 | -0.1% | 13,000 | 211億8996万 | -6.09% | 68.35 | 8.18 |
| 12/18 | 2,088 | 2,088 | 2,013 | 2,070 | -0.86% | 6,400 | 212億1046万 | -6.21% | 68.42 | 8.19 |
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 | |
| 2022年 3月期 | 3,610 7,220 7/19 | 1,165 2,330 2/24 | 3,749,000 1,874,500 7/14 | 369億9022万 | 119億3728万 | +34.66% 9/13 | -24.85% 8/6 |
| 2023年 3月期 | 2,900 5,800 11/16 | 1,828 3,655 6/20 | 113,800 56,900 11/9 | 297億1514万 | 187億2566万 | +21.61% 8/18 | -10.52% 6/20 |
| 2024年 3月期 | 3,285 7/4 6/30 | 1,728 3/18 | 127,000 3/5 | 336億6008万 | 177億612万 | +21.42% 6/30 | -15.85% 10/19 |
| 最新 | 1,821 2024/5/17 | 13,800 | 186億5905万 | -1.57% 1,850 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 9%（1.09倍）
- 2023/12/29 vs 2022/12/30
- -17%（0.83倍）
- 2024/05/17 vs 2023/12/29
- -15%（0.85倍）
- 過去安値
1,165円（2022/02/24） - 56%（1.56倍）
1,821円（5/17）