株価チャート
株価
5/17
- 前日 (5/16)
- 1,036
- 始値
- 1,026
- 高値
- 1,080
- 安値
- 1,026
- 終値 +3.28%
- 1,070
- 出来高 +30.43%
- 6,000
乖離率
- 株価（5日）
移動平均値 - +3.18%
1,037 - 株価（25日）
移動平均値 - +3.08%
1,038 - 出来高（5日）
移動平均値 - -9.37%
6,620
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 | 1,026 | 1,080 | 1,026 | 1,070 | +3.28% | 6,000 | 28億9649万 | +3.08% | 11.23 | 1.08 |
| 05/16 | 1,050 | 1,055 | 1,019 | 1,036 | 0% | 4,600 | 28億445万 | -0.1% | 10.87 | 1.04 |
| 05/15 | 1,077 | 1,077 | 1,010 | 1,036 | +1.87% | 13,700 | 28億445万 | -0.29% | 10.87 | 1.04 |
| 05/14 | 1,011 | 1,029 | 1,011 | 1,017 | -0.88% | 7,400 | 27億5301万 | -2.31% | 10.67 | 1.03 |
| 05/13 | 1,020 | 1,028 | 1,020 | 1,026 | -0.39% | 1,400 | 27億7738万 | -1.72% | 10.76 | 1.03 |
| 05/10 | 1,015 | 1,030 | 1,015 | 1,030 | +0.98% | 2,100 | 27億8821万 | -1.62% | 10.81 | 1.04 |
| 05/09 | 1,030 | 1,030 | 1,017 | 1,020 | 0% | 1,600 | 27億6114万 | -2.86% | 10.7 | 1.03 |
| 05/08 | 1,022 | 1,029 | 1,014 | 1,020 | -1.26% | 3,500 | 27億6114万 | -3.23% | 10.7 | 1.03 |
| 05/07 | 1,024 | 1,049 | 1,014 | 1,033 | +1.67% | 4,200 | 27億9633万 | -2.36% | 10.84 | 1.04 |
| 05/02 | 1,013 | 1,023 | 1,013 | 1,016 | +0.3% | 1,700 | 27億5031万 | -4.33% | 10.66 | 1.02 |
| 05/01 | 1,023 | 1,023 | 1,011 | 1,013 | -1.07% | 900 | 27億4219万 | -5.06% | 10.63 | 1.02 |
| 04/30 | 1,022 | 1,026 | 1,021 | 1,024 | -0.1% | 900 | 27億7196万 | -4.48% | 10.74 | 1.03 |
| 04/26 | 1,025 | 1,034 | 1,010 | 1,025 | -1.25% | 1,700 | 27億7467万 | -4.74% | 10.75 | 1.03 |
| 04/25 | 1,023 | 1,039 | 1,008 | 1,038 | +0.87% | 3,500 | 28億986万 | -3.98% | 10.89 | 1.05 |
| 04/24 | 1,017 | 1,029 | 1,017 | 1,029 | +1.18% | 3,200 | 27億8550万 | -5.16% | 10.8 | 1.04 |
| 04/23 | 1,007 | 1,017 | 1,007 | 1,017 | 0% | 2,400 | 27億5301万 | -6.7% | 10.67 | 1.03 |
| 04/22 | 1,001 | 1,017 | 1,001 | 1,017 | +0.69% | 3,800 | 27億5301万 | -6.95% | 10.67 | 1.03 |
| 04/19 | 1,029 | 1,031 | 1,002 | 1,010 | -1.75% | 10,300 | 27億3407万 | -7.85% | 10.6 | 1.02 |
| 04/18 | 1,049 | 1,050 | 1,023 | 1,028 | -1.72% | 7,100 | 27億8279万 | -6.63% | 10.79 | 1.04 |
| 04/17 | 1,050 | 1,061 | 1,038 | 1,046 | -1.97% | 7,500 | 28億3152万 | -5.25% | 10.97 | 1.05 |
| 04/16 | 1,074 | 1,074 | 1,067 | 1,067 | -1.2% | 1,900 | 28億8836万 | -3.61% | 11.2 | 1.08 |
| 04/15 | 1,100 | 1,100 | 1,072 | 1,080 | -2.7% | 1,500 | 29億2356万 | -2.61% | 11.33 | 1.09 |
| 04/12 | 1,076 | 1,110 | 1,075 | 1,110 | +3.35% | 6,200 | 30億477万 | 0% | 11.65 | 1.12 |
| 04/11 | 1,052 | 1,077 | 1,052 | 1,074 | +1.32% | 3,500 | 29億731万 | -3.33% | 11.27 | 1.08 |
| 04/10 | 1,064 | 1,077 | 1,050 | 1,060 | -0.38% | 10,600 | 28億6942万 | -4.93% | 11.12 | 1.07 |
| 04/09 | 1,063 | 1,074 | 1,063 | 1,064 | -0.19% | 4,900 | 28億8024万 | -4.83% | 11.16 | 1.07 |
| 04/08 | 1,091 | 1,091 | 1,052 | 1,066 | -2.29% | 8,400 | 28億8566万 | -4.91% | 11.18 | 1.07 |
| 04/05 | 1,093 | 1,111 | 1,073 | 1,091 | -0.82% | 8,700 | 29億5333万 | -2.85% | 11.45 | 1.1 |
| 04/04 | 1,093 | 1,112 | 1,077 | 1,100 | +0.18% | 8,500 | 29億7770万 | -2.31% | 11.54 | 1.11 |
| 04/03 | 1,081 | 1,098 | 1,055 | 1,098 | +0.27% | 8,400 | 29億7228万 | -2.75% | 11.52 | 1.11 |
| 04/02 | 1,116 | 1,124 | 1,085 | 1,095 | -2.23% | 7,000 | 29億6416万 | -3.18% | 11.49 | 1.1 |
| 04/01 | 1,123 | 1,138 | 1,120 | 1,120 | -0.18% | 7,600 | 30億3184万 | -1.06% | 11.75 | 1.13 |
| 03/29 | 1,140 | 1,150 | 1,122 | 1,122 | -1.49% | 8,600 | 30億3725万 | -1.06% | 11.82 | 1.13 |
| 03/28 | 1,127 | 1,139 | 1,125 | 1,139 | -0.52% | 2,600 | 30億8327万 | +0.18% | 12 | 1.15 |
| 03/27 | 1,187 | 1,187 | 1,120 | 1,145 | +1.78% | 14,900 | 30億9951万 | +0.53% | 12.06 | 1.15 |
| 03/26 | 1,138 | 1,138 | 1,115 | 1,125 | -1.14% | 3,700 | 30億4537万 | -1.49% | 11.85 | 1.13 |
| 03/25 | 1,135 | 1,155 | 1,135 | 1,138 | -0.7% | 6,100 | 30億8056万 | -0.52% | 11.99 | 1.15 |
| 03/22 | 1,130 | 1,196 | 1,125 | 1,146 | +0.97% | 23,400 | 31億222万 | 0% | 12.07 | 1.16 |
| 03/21 | 1,157 | 1,157 | 1,120 | 1,135 | -1.9% | 11,600 | 30億7244万 | -1.82% | 11.95 | 1.14 |
| 03/19 | 1,085 | 1,158 | 1,081 | 1,157 | +6.54% | 32,300 | 31億3199万 | -0.6% | 12.19 | 1.17 |
| 03/18 | 1,107 | 1,115 | 1,073 | 1,086 | -2.07% | 33,400 | 29億3980万 | -7.34% | 11.44 | 1.1 |
| 03/15 | 1,199 | 1,206 | 1,099 | 1,109 | -0.54% | 99,100 | 30億206万 | -6.33% | 11.68 | 1.12 |
| 03/14 | 1,112 | 1,126 | 1,096 | 1,115 | +0.18% | 2,300 | 30億1830万 | -6.77% | 11.74 | 1.12 |
| 03/13 | 1,137 | 1,137 | 1,085 | 1,113 | -0.8% | 13,500 | 30億1289万 | -7.94% | 11.72 | 1.12 |
| 03/12 | 1,118 | 1,122 | 1,086 | 1,122 | +1.26% | 9,000 | 30億3725万 | -8.33% | 11.82 | 1.13 |
| 03/11 | 1,103 | 1,139 | 1,080 | 1,108 | -0.18% | 17,300 | 29億9935万 | -10.43% | 11.67 | 1.12 |
| 03/08 | 1,126 | 1,145 | 1,102 | 1,110 | -2.55% | 13,600 | 30億477万 | -11.34% | 11.69 | 1.12 |
| 03/07 | 1,168 | 1,178 | 1,133 | 1,139 | -2.48% | 9,600 | 30億8327万 | -10.17% | 12 | 1.15 |
| 03/06 | 1,146 | 1,175 | 1,146 | 1,168 | +1.57% | 12,600 | 31億6177万 | -9.03% | 12.3 | 1.18 |
| 03/05 | 1,116 | 1,160 | 1,116 | 1,150 | +3.05% | 10,600 | 31億1305万 | -11.67% | 12.11 | 1.16 |
| 03/04 | 1,133 | 1,155 | 1,111 | 1,116 | -1.93% | 13,000 | 30億2101万 | -15% | 11.75 | 1.13 |
| 03/01 | 1,168 | 1,168 | 1,131 | 1,138 | -2.4% | 11,800 | 30億8056万 | -14.18% | 11.99 | 1.15 |
| 02/29 | 1,160 | 1,180 | 1,130 | 1,166 | -0.17% | 12,700 | 31億5636万 | -12.79% | 12.28 | 1.18 |
| 02/28 | 1,154 | 1,180 | 1,152 | 1,168 | +1.39% | 12,300 | 31億6177万 | -13.35% | 12.3 | 1.18 |
| 02/27 | 1,130 | 1,162 | 1,125 | 1,152 | +2.67% | 12,500 | 31億1846万 | -15.23% | 12.13 | 1.16 |
| 02/26 | 1,173 | 1,174 | 1,110 | 1,122 | -4.02% | 47,700 | 30億3725万 | -17.98% | 11.82 | 1.13 |
| 02/22 | 1,180 | 1,188 | 1,152 | 1,169 | -0.93% | 15,300 | 31億6448万 | -15.17% | 12.31 | 1.18 |
| 02/21 | 1,196 | 1,196 | 1,160 | 1,180 | -2.24% | 21,300 | 31億9426万 | -14.86% | 12.43 | 1.19 |
| 02/20 | 1,210 | 1,220 | 1,184 | 1,207 | -0.25% | 10,400 | 32億6734万 | -13.48% | 12.71 | 1.22 |
| 02/19 | 1,183 | 1,232 | 1,177 | 1,210 | +2.37% | 20,300 | 32億7547万 | -13.76% | 12.74 | 1.22 |
| 02/16 | 1,184 | 1,212 | 1,170 | 1,182 | -0.17% | 20,300 | 31億9967万 | -16.23% | 12.45 | 1.19 |
| 02/15 | 1,300 | 1,300 | 1,184 | 1,184 | -15.19% | 64,900 | 32億508万 | -16.62% | 12.47 | 1.19 |
| 02/14 | 1,329 | 1,396 | 1,315 | 1,396 | +4.49% | 18,300 | 37億7897万 | -2.31% | 14.7 | 1.41 |
| 02/13 | 1,380 | 1,380 | 1,331 | 1,336 | -1.76% | 22,100 | 36億1655万 | -6.57% | 14.07 | 1.35 |
| 02/09 | 1,389 | 1,398 | 1,357 | 1,360 | -1.23% | 17,600 | 36億8152万 | -5.16% | 14.32 | 1.37 |
| 02/08 | 1,405 | 1,406 | 1,365 | 1,377 | -1.71% | 23,600 | 37億2753万 | -4.24% | 14.5 | 1.39 |
| 02/07 | 1,409 | 1,419 | 1,390 | 1,401 | -2.64% | 37,500 | 37億9250万 | -2.71% | 14.76 | 1.41 |
| 02/06 | 1,475 | 1,479 | 1,424 | 1,439 | -3.42% | 14,200 | 38億9537万 | 0% | 15.16 | 1.45 |
| 02/05 | 1,451 | 1,513 | 1,450 | 1,490 | +2.26% | 10,100 | 40億3343万 | +3.76% | 15.69 | 1.5 |
| 02/02 | 1,488 | 1,500 | 1,457 | 1,457 | -2.21% | 10,400 | 39億4409万 | +1.82% | 15.35 | 1.47 |
| 02/01 | 1,515 | 1,515 | 1,490 | 1,490 | -1.32% | 9,900 | 40億3343万 | +4.27% | 15.69 | 1.5 |
| 01/31 | 1,500 | 1,541 | 1,485 | 1,510 | -2.08% | 30,100 | 40億8757万 | +5.82% | 15.9 | 1.52 |
| 01/30 | 1,602 | 1,756 | 1,521 | 1,542 | -3.81% | 125,700 | 41億7419万 | +8.29% | 16.24 | 1.55 |
| 01/29 | 1,435 | 1,734 | 1,415 | 1,603 | +11.79% | 756,100 | 43億3932万 | +12.89% | 16.88 | 1.62 |
| 01/26 | 1,441 | 1,687 | 1,390 | 1,434 | -0.49% | 300,500 | 38億8183万 | +1.41% | 15.1 | 1.45 |
| 01/25 | 1,417 | 1,441 | 1,416 | 1,441 | +1.69% | 1,500 | 39億78万 | +1.84% | 15.18 | 1.45 |
| 01/24 | 1,427 | 1,455 | 1,416 | 1,417 | -0.56% | 6,100 | 38億3581万 | +0.07% | 14.93 | 1.43 |
| 01/23 | 1,450 | 1,450 | 1,422 | 1,425 | -0.97% | 3,200 | 38億5747万 | +0.42% | 15.01 | 1.44 |
| 01/22 | 1,400 | 1,439 | 1,397 | 1,439 | +3.01% | 8,600 | 38億9537万 | +1.2% | 15.16 | 1.45 |
| 01/19 | 1,378 | 1,397 | 1,378 | 1,397 | +1.6% | 2,500 | 37億8167万 | -1.96% | 14.71 | 1.41 |
| 01/18 | 1,370 | 1,387 | 1,366 | 1,375 | +0.66% | 7,500 | 37億2212万 | -3.78% | 14.48 | 1.39 |
| 01/17 | 1,395 | 1,395 | 1,356 | 1,366 | -2.08% | 10,100 | 36億9776万 | -4.74% | 14.39 | 1.38 |
| 01/16 | 1,402 | 1,408 | 1,385 | 1,395 | -0.36% | 10,200 | 37億7626万 | -3.13% | 14.69 | 1.41 |
| 01/15 | 1,399 | 1,408 | 1,397 | 1,400 | -1.69% | 5,300 | 37億8980万 | -3.18% | 14.75 | 1.41 |
| 01/12 | 1,401 | 1,424 | 1,401 | 1,424 | +0.99% | 3,700 | 38億5476万 | -2.13% | 15 | 1.44 |
| 01/11 | 1,405 | 1,450 | 1,405 | 1,410 | +0.43% | 3,400 | 38億1687万 | -3.42% | 14.85 | 1.42 |
| 01/10 | 1,411 | 1,411 | 1,398 | 1,404 | -0.57% | 4,300 | 38億62万 | -4.16% | 14.79 | 1.42 |
| 01/09 | 1,438 | 1,445 | 1,395 | 1,412 | -1.47% | 3,700 | 38億2228万 | -3.88% | 14.87 | 1.42 |
| 01/05 | 1,440 | 1,454 | 1,423 | 1,433 | -1.78% | 1,900 | 38億7913万 | -2.72% | 15.09 | 1.44 |
| 01/04 | 1,400 | 1,459 | 1,400 | 1,459 | +2.24% | 6,400 | 39億4951万 | -1.22% | 15.37 | 1.47 |
| 2023 | ||||||||||
| 12/29 | 1,397 | 1,438 | 1,397 | 1,427 | +2.66% | 2,800 | 38億6288万 | -3.71% | 15.03 | 1.51 |
| 12/28 | 1,359 | 1,432 | 1,359 | 1,390 | +2.21% | 14,600 | 37億6273万 | -6.59% | 14.64 | 1.47 |
| 12/27 | 1,375 | 1,377 | 1,337 | 1,360 | -0.8% | 14,400 | 36億8152万 | -9.03% | 14.32 | 1.44 |
| 12/26 | 1,403 | 1,410 | 1,368 | 1,371 | -2.49% | 13,200 | 37億1129万 | -8.72% | 14.44 | 1.45 |
| 12/25 | 1,440 | 1,450 | 1,402 | 1,406 | -2.23% | 7,900 | 38億604万 | -6.7% | 14.81 | 1.49 |
| 12/22 | 1,420 | 1,450 | 1,420 | 1,438 | 0% | 3,900 | 38億9266万 | -4.77% | 15.15 | 1.52 |
| 12/21 | 1,420 | 1,489 | 1,420 | 1,438 | -0.48% | 4,200 | 38億9266万 | -4.83% | 15.15 | 1.52 |
| 12/20 | 1,456 | 1,482 | 1,442 | 1,445 | -0.76% | 5,800 | 39億1161万 | -4.56% | 15.22 | 1.53 |
| 12/19 | 1,436 | 1,464 | 1,436 | 1,456 | +0.9% | 5,800 | 39億4139万 | -3.89% | 15.34 | 1.54 |
| 12/18 | 1,420 | 1,480 | 1,420 | 1,443 | -2.5% | 17,500 | 39億620万 | -4.82% | 15.2 | 1.53 |
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 | |
| 2023年 3月期 | 2,515 3/8 | 1,170 2/1 | 8,943,600 3/8 | 68億810万 | 31億6719万 | +47.06% 2/6 | -11.34% 4/13 |
| 2024年 3月期 | 2,321 6/13 | 1,073 3/18 | 2,837,800 4/21 | 62億8294万 | 29億461万 | +25.86% 5/17 | -18% 2/26 |
| 最新 | 1,070 2024/5/17 | 6,000 | 28億9649万 | +3.08% 1,038 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/05/17 vs 2023/12/29
- -25%（0.75倍）