株価チャート
株価
5/17
- 前日 (5/16)
- 1,436
- 始値
- 1,428
- 高値
- 1,445
- 安値
- 1,428
- 終値 +0.63%
- 1,445
- 出来高 +80.95%
- 7,600
乖離率
- 株価（5日）
移動平均値 - -1.1%
1,461 - 株価（25日）
移動平均値 - -5.31%
1,526 - 出来高（5日）
移動平均値 - -48.51%
14,760
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 | 1,428 | 1,445 | 1,428 | 1,445 | +0.63% | 7,600 | 106億5022万 | -5.31% | 16.77 | 2.42 |
| 05/16 | 1,440 | 1,442 | 1,425 | 1,436 | -0.28% | 4,200 | 105億8389万 | -6.33% | 16.67 | 2.4 |
| 05/15 | 1,481 | 1,482 | 1,424 | 1,440 | -3.23% | 40,700 | 106億1337万 | -6.43% | 16.71 | 2.41 |
| 05/14 | 1,496 | 1,501 | 1,480 | 1,488 | -0.47% | 9,800 | 109億6715万 | -3.63% | 17.27 | 2.49 |
| 05/13 | 1,520 | 1,522 | 1,481 | 1,495 | -1.64% | 11,500 | 110億1874万 | -3.36% | 17.35 | 2.5 |
| 05/10 | 1,526 | 1,530 | 1,510 | 1,520 | +0.13% | 3,200 | 112億300万 | -2% | 17.64 | 2.54 |
| 05/09 | 1,540 | 1,540 | 1,500 | 1,518 | -0.72% | 6,600 | 111億8826万 | -2.32% | 17.62 | 2.54 |
| 05/08 | 1,536 | 1,554 | 1,529 | 1,529 | -0.46% | 10,200 | 112億6934万 | -1.86% | 17.75 | 2.56 |
| 05/07 | 1,540 | 1,546 | 1,525 | 1,536 | -0.52% | 9,200 | 113億2093万 | -1.6% | 17.83 | 2.57 |
| 05/02 | 1,539 | 1,545 | 1,539 | 1,544 | +1.05% | 1,000 | 113億7989万 | -1.15% | 17.92 | 2.58 |
| 05/01 | 1,502 | 1,529 | 1,492 | 1,528 | +0.53% | 5,600 | 112億6197万 | -2.3% | 17.74 | 2.56 |
| 04/30 | 1,539 | 1,540 | 1,508 | 1,520 | -1.23% | 12,100 | 112億300万 | -3% | 17.64 | 2.54 |
| 04/26 | 1,545 | 1,562 | 1,512 | 1,539 | -0.39% | 7,000 | 113億4304万 | -1.97% | 17.86 | 2.58 |
| 04/25 | 1,535 | 1,545 | 1,519 | 1,545 | -0.64% | 8,400 | 113億8726万 | -1.59% | 17.93 | 2.59 |
| 04/24 | 1,547 | 1,559 | 1,543 | 1,555 | +0.52% | 3,300 | 114億6097万 | -0.96% | 18.05 | 2.6 |
| 04/23 | 1,520 | 1,547 | 1,520 | 1,547 | +1.78% | 9,400 | 114億200万 | -1.46% | 17.96 | 2.59 |
| 04/22 | 1,518 | 1,520 | 1,455 | 1,520 | +0.07% | 3,500 | 112億300万 | -3.18% | 17.64 | 2.54 |
| 04/19 | 1,530 | 1,530 | 1,433 | 1,519 | -0.85% | 14,700 | 111億9563万 | -3% | 17.63 | 2.54 |
| 04/18 | 1,514 | 1,532 | 1,503 | 1,532 | +0.86% | 3,700 | 112億9145万 | -1.79% | 17.78 | 2.56 |
| 04/17 | 1,523 | 1,545 | 1,515 | 1,519 | -0.46% | 4,600 | 111億9563万 | -2.25% | 17.63 | 2.54 |
| 04/16 | 1,566 | 1,571 | 1,516 | 1,526 | -2.86% | 7,700 | 112億4723万 | -1.48% | 17.71 | 2.55 |
| 04/15 | 1,577 | 1,580 | 1,561 | 1,571 | -0.88% | 4,000 | 115億7889万 | +1.88% | 18.23 | 2.63 |
| 04/12 | 1,603 | 1,605 | 1,585 | 1,585 | -0.31% | 2,100 | 116億8208万 | +3.32% | 18.4 | 2.65 |
| 04/11 | 1,605 | 1,605 | 1,583 | 1,590 | -0.93% | 1,800 | 117億1893万 | +4.13% | 18.45 | 2.66 |
| 04/10 | 1,609 | 1,610 | 1,599 | 1,605 | -0.25% | 2,800 | 118億2949万 | +5.66% | 18.63 | 2.69 |
| 04/09 | 1,597 | 1,610 | 1,590 | 1,609 | +0.69% | 6,700 | 118億5897万 | +6.49% | 18.68 | 2.69 |
| 04/08 | 1,565 | 1,600 | 1,565 | 1,598 | +2.63% | 7,600 | 117億7789万 | +6.32% | 18.55 | 2.67 |
| 04/05 | 1,557 | 1,572 | 1,538 | 1,557 | -1.33% | 5,800 | 114億7571万 | +4.08% | 18.07 | 2.61 |
| 04/04 | 1,587 | 1,587 | 1,560 | 1,578 | -0.57% | 1,700 | 116億3049万 | +5.76% | 18.32 | 2.64 |
| 04/03 | 1,595 | 1,599 | 1,513 | 1,587 | -0.94% | 9,800 | 116億9682万 | +6.72% | 18.42 | 2.66 |
| 04/02 | 1,626 | 1,627 | 1,587 | 1,602 | -0.44% | 8,000 | 118億738万 | +8.24% | 18.59 | 2.68 |
| 04/01 | 1,633 | 1,634 | 1,603 | 1,609 | +0.81% | 21,500 | 118億5897万 | +9.23% | 18.68 | 2.69 |
| 03/29 | 1,570 | 1,596 | 1,553 | 1,596 | +1.2% | 5,600 | 117億6315万 | +8.94% | 18.52 | 2.67 |
| 03/28 | 1,600 | 1,600 | 1,558 | 1,577 | -1% | 4,900 | 116億2312万 | +8.16% | 18.3 | 2.64 |
| 03/27 | 1,598 | 1,598 | 1,582 | 1,593 | -0.44% | 3,300 | 117億4104万 | +9.64% | 18.49 | 2.67 |
| 03/26 | 1,600 | 1,615 | 1,575 | 1,600 | +1.07% | 7,300 | 117億9264万 | +10.57% | 18.57 | 2.68 |
| 03/25 | 1,541 | 1,619 | 1,541 | 1,583 | +2.13% | 18,300 | 116億6734万 | +9.85% | 18.37 | 2.65 |
| 03/22 | 1,524 | 1,550 | 1,524 | 1,550 | +0.71% | 6,300 | 114億2412万 | +8.01% | 17.99 | 2.59 |
| 03/21 | 1,579 | 1,579 | 1,512 | 1,539 | -0.71% | 25,000 | 113億4304万 | +7.55% | 17.86 | 2.58 |
| 03/19 | 1,550 | 1,577 | 1,510 | 1,550 | 0% | 46,000 | 114億2412万 | +8.62% | 17.99 | 2.59 |
| 03/18 | 1,700 | 1,700 | 1,477 | 1,550 | +9.15% | 190,100 | 114億2412万 | +9% | 17.99 | 2.59 |
| 03/15 | 1,382 | 1,420 | 1,372 | 1,420 | +2.68% | 13,000 | 104億6596万 | +0.07% | 16.48 | 2.38 |
| 03/14 | 1,378 | 1,396 | 1,363 | 1,383 | +0.36% | 4,300 | 101億9326万 | -2.61% | 16.05 | 2.31 |
| 03/13 | 1,409 | 1,409 | 1,370 | 1,378 | -1.36% | 3,100 | 101億5641万 | -3.03% | 15.99 | 2.31 |
| 03/12 | 1,356 | 1,397 | 1,330 | 1,397 | +3.1% | 9,000 | 102億9644万 | -1.9% | 16.21 | 2.34 |
| 03/11 | 1,429 | 1,429 | 1,351 | 1,355 | -0.51% | 11,300 | 99億8689万 | -4.98% | 15.73 | 2.27 |
| 03/08 | 1,369 | 1,379 | 1,362 | 1,362 | -2.64% | 12,700 | 100億3848万 | -4.76% | 15.81 | 2.28 |
| 03/07 | 1,392 | 1,399 | 1,385 | 1,399 | +0.36% | 5,700 | 103億1118万 | -2.44% | 16.24 | 2.34 |
| 03/06 | 1,385 | 1,405 | 1,385 | 1,394 | -0.64% | 2,000 | 102億7433万 | -2.92% | 16.18 | 2.33 |
| 03/05 | 1,402 | 1,421 | 1,350 | 1,403 | -1.13% | 10,800 | 103億4067万 | -2.43% | 16.28 | 2.35 |
| 03/04 | 1,433 | 1,437 | 1,391 | 1,419 | -0.84% | 10,700 | 104億5859万 | -1.39% | 16.47 | 2.38 |
| 03/01 | 1,462 | 1,463 | 1,413 | 1,431 | -1.11% | 9,400 | 105億4704万 | -0.63% | 16.61 | 2.4 |
| 02/29 | 1,440 | 1,453 | 1,437 | 1,447 | +0.49% | 3,500 | 106億6496万 | +0.35% | 16.8 | 2.42 |
| 02/28 | 1,440 | 1,469 | 1,434 | 1,440 | +0.7% | 11,300 | 106億1337万 | -0.07% | 16.71 | 2.41 |
| 02/27 | 1,417 | 1,430 | 1,410 | 1,430 | +0.35% | 5,200 | 105億3967万 | -0.83% | 16.6 | 2.39 |
| 02/26 | 1,412 | 1,430 | 1,412 | 1,425 | +1.79% | 3,300 | 105億282万 | -1.18% | 16.54 | 2.39 |
| 02/22 | 1,436 | 1,436 | 1,400 | 1,400 | -1.41% | 10,600 | 103億1856万 | -2.85% | 16.25 | 2.34 |
| 02/21 | 1,455 | 1,461 | 1,420 | 1,420 | -2.2% | 9,500 | 104億6596万 | -1.46% | 16.48 | 2.38 |
| 02/20 | 1,456 | 1,456 | 1,441 | 1,452 | -0.21% | 3,100 | 107億182万 | +0.83% | 16.85 | 2.43 |
| 02/19 | 1,448 | 1,460 | 1,434 | 1,455 | +0.34% | 3,500 | 107億2393万 | +1.25% | 16.89 | 2.44 |
| 02/16 | 1,428 | 1,450 | 1,420 | 1,450 | +1.54% | 3,600 | 106億8708万 | +1.19% | 16.83 | 2.43 |
| 02/15 | 1,448 | 1,448 | 1,422 | 1,428 | -0.76% | 3,500 | 105億2493万 | 0% | 16.57 | 2.39 |
| 02/14 | 1,445 | 1,445 | 1,426 | 1,439 | -0.42% | 4,700 | 106億600万 | +1.05% | 16.7 | 2.41 |
| 02/13 | 1,451 | 1,459 | 1,438 | 1,445 | +0.42% | 4,600 | 106億5022万 | +1.76% | 16.77 | 2.42 |
| 02/09 | 1,455 | 1,463 | 1,420 | 1,439 | -1.1% | 17,900 | 106億600万 | +1.7% | 16.7 | 2.41 |
| 02/08 | 1,459 | 1,473 | 1,436 | 1,455 | +0.34% | 13,800 | 107億2393万 | +3.19% | 16.89 | 2.44 |
| 02/07 | 1,408 | 1,457 | 1,408 | 1,450 | +2.04% | 11,400 | 106億8708万 | +3.2% | 16.83 | 2.43 |
| 02/06 | 1,435 | 1,435 | 1,417 | 1,421 | -1.32% | 9,700 | 104億7333万 | +1.43% | 16.49 | 2.38 |
| 02/05 | 1,458 | 1,460 | 1,409 | 1,440 | -1.3% | 27,900 | 106億1337万 | +3% | 16.71 | 2.41 |
| 02/02 | 1,464 | 1,464 | 1,428 | 1,459 | 0% | 7,300 | 107億5341万 | +4.81% | 16.93 | 2.44 |
| 02/01 | 1,459 | 1,459 | 1,432 | 1,459 | +0.21% | 9,500 | 107億5341万 | +5.34% | 16.93 | 2.44 |
| 01/31 | 1,454 | 1,472 | 1,439 | 1,456 | +0.14% | 11,000 | 107億3130万 | +5.58% | 16.9 | 2.44 |
| 01/30 | 1,450 | 1,460 | 1,419 | 1,454 | +0.9% | 8,400 | 107億1656万 | +5.82% | 16.88 | 2.43 |
| 01/29 | 1,433 | 1,461 | 1,433 | 1,441 | +1.05% | 3,800 | 106億2074万 | +5.26% | 16.73 | 2.41 |
| 01/26 | 1,415 | 1,449 | 1,415 | 1,426 | -0.77% | 6,600 | 105億1019万 | +4.47% | 16.55 | 2.39 |
| 01/25 | 1,475 | 1,475 | 1,426 | 1,437 | -2.58% | 5,900 | 105億9126万 | +5.43% | 16.68 | 2.41 |
| 01/24 | 1,433 | 1,484 | 1,423 | 1,475 | +2.5% | 16,700 | 108億7134万 | +8.46% | 17.12 | 2.47 |
| 01/23 | 1,465 | 1,473 | 1,439 | 1,439 | -1.71% | 9,500 | 106億600万 | +6.36% | 16.7 | 2.41 |
| 01/22 | 1,440 | 1,464 | 1,420 | 1,464 | +3.1% | 12,200 | 107億9026万 | +8.44% | 16.99 | 2.45 |
| 01/19 | 1,410 | 1,445 | 1,398 | 1,420 | +1.57% | 17,900 | 104億6596万 | +5.58% | 16.48 | 2.38 |
| 01/18 | 1,395 | 1,412 | 1,395 | 1,398 | +0.43% | 2,500 | 103億381万 | +4.1% | 16.23 | 2.34 |
| 01/17 | 1,409 | 1,453 | 1,392 | 1,392 | -1.21% | 19,200 | 102億5959万 | +3.8% | 16.16 | 2.33 |
| 01/16 | 1,385 | 1,413 | 1,379 | 1,409 | +2.47% | 9,600 | 103億8489万 | +5.23% | 16.35 | 2.36 |
| 01/15 | 1,346 | 1,375 | 1,346 | 1,375 | +2.23% | 9,400 | 101億3430万 | +2.84% | 15.96 | 2.3 |
| 01/12 | 1,385 | 1,389 | 1,339 | 1,345 | +0.3% | 10,000 | 99億1318万 | +0.67% | 15.61 | 2.25 |
| 01/11 | 1,335 | 1,346 | 1,314 | 1,341 | +0.68% | 14,300 | 98億8370万 | +0.3% | 15.56 | 2.24 |
| 01/10 | 1,336 | 1,348 | 1,325 | 1,332 | -0.3% | 4,600 | 98億1737万 | -0.37% | 15.46 | 2.23 |
| 01/09 | 1,316 | 1,336 | 1,316 | 1,336 | +1.67% | 8,800 | 98億4685万 | -0.07% | 15.51 | 2.24 |
| 01/05 | 1,314 | 1,331 | 1,310 | 1,314 | +0.15% | 6,700 | 96億8470万 | -1.72% | 15.25 | 2.2 |
| 01/04 | 1,331 | 1,347 | 1,301 | 1,312 | -2.09% | 7,800 | 96億6996万 | -2.02% | 15.23 | 2.2 |
| 2023 | ||||||||||
| 12/29 | 1,328 | 1,345 | 1,326 | 1,340 | +0.15% | 2,600 | 98億7633万 | 0% | 15.55 | 2.24 |
| 12/28 | 1,348 | 1,348 | 1,331 | 1,338 | -0.52% | 6,000 | 98億6159万 | -0.37% | 15.53 | 2.24 |
| 12/27 | 1,299 | 1,345 | 1,299 | 1,345 | +3.54% | 20,900 | 99億1318万 | -0.07% | 15.61 | 2.25 |
| 12/26 | 1,271 | 1,321 | 1,271 | 1,299 | +1.33% | 13,300 | 95億7414万 | -3.78% | 15.08 | 2.17 |
| 12/25 | 1,314 | 1,315 | 1,270 | 1,282 | -2.06% | 27,700 | 94億4885万 | -5.46% | 14.88 | 2.15 |
| 12/22 | 1,326 | 1,333 | 1,305 | 1,309 | -1.28% | 14,100 | 96億4785万 | -3.89% | 15.19 | 2.19 |
| 12/21 | 1,323 | 1,342 | 1,320 | 1,326 | -0.08% | 6,600 | 97億7315万 | -3.07% | 15.39 | 2.22 |
| 12/20 | 1,344 | 1,361 | 1,303 | 1,327 | -2.14% | 34,400 | 97億8052万 | -3.42% | 15.4 | 2.22 |
| 12/19 | 1,350 | 1,361 | 1,340 | 1,356 | +0.15% | 12,800 | 99億9426万 | -1.81% | 15.74 | 2.27 |
| 12/18 | 1,346 | 1,383 | 1,343 | 1,354 | -0.44% | 24,700 | 99億7952万 | -2.31% | 15.72 | 2.27 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 7月期 | 1,962 8/8 | 977 9/28 | 13,591,400 8/8 | +25.2% 12/15 | -21.45% 9/21 |
| 最新 | 1,445 2024/5/17 | 7,600 | -5.31% 1,526 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/05/17 vs 2023/12/29
- 8%（1.08倍）
- 過去安値
977円（2022/09/28） - 48%（1.48倍）
1,445円（5/17）