株価チャート
株価
5/17
- 前日 (5/16)
- 224
- 始値
- 223
- 高値
- 226
- 安値
- 222
- 終値 -0.45%
- 223
- 出来高 -70.11%
- 22,300
乖離率
- 株価（5日）
移動平均値 - 0%
223 - 株価（25日）
移動平均値 - -0.45%
224 - 出来高（5日）
移動平均値 - -32.59%
33,080
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 | 223 | 226 | 222 | 223 | -0.45% | 22,300 | 40億878万 | -0.45% | 8.16 | 1.67 |
| 05/16 | 222 | 233 | 221 | 224 | +1.36% | 74,600 | 40億2675万 | -0.44% | 8.19 | 1.68 |
| 05/15 | 223 | 226 | 221 | 221 | -0.9% | 29,100 | 39億7282万 | -2.21% | 8.08 | 1.65 |
| 05/14 | 223 | 225 | 222 | 223 | -0.89% | 12,200 | 40億878万 | -2.19% | 8.16 | 1.67 |
| 05/13 | 224 | 225 | 220 | 225 | +2.27% | 27,200 | 40億4473万 | -1.75% | 8.23 | 1.68 |
| 05/10 | 219 | 248 | 218 | 220 | +0.46% | 304,800 | 39億5485万 | -4.35% | 8.05 | 1.65 |
| 05/09 | 220 | 220 | 219 | 219 | 0% | 12,700 | 39億3687万 | -5.19% | 8.01 | 1.64 |
| 05/08 | 220 | 220 | 218 | 219 | +0.46% | 10,300 | 39億3687万 | -6.01% | 8.01 | 1.64 |
| 05/07 | 220 | 221 | 218 | 218 | -0.91% | 31,100 | 39億1889万 | -6.84% | 7.97 | 1.63 |
| 05/02 | 220 | 221 | 219 | 220 | 0% | 11,100 | 39億5485万 | -6.78% | 8.05 | 1.65 |
| 05/01 | 217 | 220 | 217 | 220 | +0.46% | 30,700 | 39億5485万 | -7.17% | 8.05 | 1.65 |
| 04/30 | 219 | 221 | 219 | 219 | 0% | 25,800 | 39億3687万 | -7.98% | 8.01 | 1.64 |
| 04/26 | 222 | 224 | 219 | 219 | -1.79% | 72,700 | 39億3687万 | -8.75% | 8.01 | 1.64 |
| 04/25 | 224 | 225 | 222 | 223 | 0% | 15,600 | 40億878万 | -7.47% | 8.16 | 1.67 |
| 04/24 | 227 | 230 | 222 | 223 | -2.19% | 85,700 | 40億878万 | -8.23% | 8.16 | 1.67 |
| 04/23 | 227 | 229 | 226 | 228 | +0.44% | 17,000 | 40億9866万 | -6.56% | 8.34 | 1.71 |
| 04/22 | 226 | 230 | 226 | 227 | 0% | 18,600 | 40億8068万 | -7.35% | 8.3 | 1.7 |
| 04/19 | 227 | 228 | 225 | 227 | -0.44% | 39,700 | 40億8068万 | -7.72% | 8.3 | 1.7 |
| 04/18 | 226 | 230 | 226 | 228 | +0.88% | 18,000 | 40億9866万 | -7.69% | 8.34 | 1.71 |
| 04/17 | 228 | 231 | 226 | 226 | -0.88% | 15,800 | 40億6271万 | -8.87% | 8.27 | 1.69 |
| 04/16 | 231 | 231 | 228 | 228 | -1.3% | 33,500 | 40億9866万 | -8.43% | 8.34 | 1.71 |
| 04/15 | 233 | 233 | 231 | 231 | -0.86% | 38,800 | 41億5259万 | -7.6% | 8.45 | 1.73 |
| 04/12 | 232 | 234 | 231 | 233 | +0.87% | 54,200 | 41億8854万 | -7.17% | 8.52 | 1.74 |
| 04/11 | 232 | 232 | 229 | 231 | 0% | 73,000 | 41億5259万 | -8.33% | 8.45 | 1.73 |
| 04/10 | 242 | 242 | 230 | 231 | -4.94% | 213,900 | 41億5259万 | -8.7% | 8.45 | 1.73 |
| 04/09 | 255 | 256 | 242 | 243 | -4.71% | 125,200 | 43億6831万 | -3.95% | 8.89 | 1.82 |
| 04/08 | 256 | 256 | 253 | 255 | +0.39% | 6,200 | 45億8403万 | +0.39% | 9.33 | 1.91 |
| 04/05 | 255 | 256 | 254 | 254 | -0.78% | 24,200 | 45億6605万 | +0.4% | 9.29 | 1.9 |
| 04/04 | 254 | 256 | 254 | 256 | +0.79% | 9,700 | 46億200万 | +1.19% | 9.36 | 1.92 |
| 04/03 | 254 | 258 | 254 | 254 | 0% | 22,800 | 45億6605万 | +0.4% | 9.29 | 1.9 |
| 04/02 | 254 | 256 | 254 | 254 | 0% | 5,900 | 45億6605万 | +0.4% | 9.29 | 1.9 |
| 04/01 | 256 | 256 | 253 | 254 | -0.78% | 19,600 | 45億6605万 | +0.4% | 9.29 | 1.9 |
| 03/29 | 255 | 256 | 254 | 256 | +0.79% | 16,900 | 46億200万 | +1.19% | 11.92 | 1.92 |
| 03/28 | 254 | 256 | 254 | 254 | -0.39% | 11,700 | 45億6605万 | +0.4% | 11.83 | 1.9 |
| 03/27 | 257 | 257 | 253 | 255 | +0.79% | 22,900 | 45億8403万 | +0.79% | 11.88 | 1.91 |
| 03/26 | 254 | 255 | 253 | 253 | -1.17% | 17,900 | 45億4807万 | 0% | 11.78 | 1.89 |
| 03/25 | 256 | 256 | 253 | 256 | -0.39% | 14,500 | 46億200万 | +1.19% | 11.92 | 1.92 |
| 03/22 | 257 | 258 | 253 | 257 | +0.39% | 13,500 | 46億1998万 | +1.98% | 11.97 | 1.92 |
| 03/21 | 255 | 257 | 253 | 256 | 0% | 21,300 | 46億200万 | +1.99% | 11.92 | 1.92 |
| 03/19 | 255 | 256 | 253 | 256 | +1.19% | 4,800 | 46億200万 | +1.99% | 11.92 | 1.92 |
| 03/18 | 254 | 256 | 253 | 253 | +0.8% | 14,900 | 45億4807万 | +0.8% | 11.78 | 1.89 |
| 03/15 | 251 | 252 | 251 | 251 | +0.4% | 4,000 | 45億1212万 | 0% | 11.69 | 1.88 |
| 03/14 | 251 | 253 | 250 | 250 | -0.4% | 4,700 | 44億9415万 | -0.4% | 11.64 | 1.87 |
| 03/13 | 251 | 253 | 251 | 251 | -0.4% | 6,000 | 45億1212万 | 0% | 11.69 | 1.88 |
| 03/12 | 252 | 253 | 251 | 252 | -0.4% | 19,200 | 45億3010万 | +0.8% | 11.74 | 1.89 |
| 03/11 | 253 | 255 | 252 | 253 | +0.4% | 9,900 | 45億4807万 | +1.2% | 11.78 | 1.89 |
| 03/08 | 256 | 257 | 252 | 252 | -1.18% | 30,300 | 45億3010万 | +0.8% | 11.74 | 1.89 |
| 03/07 | 254 | 258 | 252 | 255 | +0.79% | 19,700 | 45億8403万 | +2.41% | 11.88 | 1.91 |
| 03/06 | 249 | 253 | 249 | 253 | +1.2% | 7,700 | 45億4807万 | +1.61% | 11.78 | 1.89 |
| 03/05 | 249 | 253 | 249 | 250 | +0.4% | 6,800 | 44億9415万 | +0.4% | 11.64 | 1.87 |
| 03/04 | 250 | 252 | 248 | 249 | -0.4% | 21,000 | 44億7617万 | 0% | 11.6 | 1.86 |
| 03/01 | 251 | 253 | 250 | 250 | -0.4% | 16,000 | 44億9415万 | +0.81% | 11.64 | 1.87 |
| 02/29 | 253 | 253 | 250 | 251 | -0.79% | 18,000 | 45億1212万 | +1.21% | 11.69 | 1.88 |
| 02/28 | 251 | 253 | 250 | 253 | +0.8% | 34,000 | 45億4807万 | +2.02% | 11.78 | 1.89 |
| 02/27 | 254 | 254 | 250 | 251 | +0.4% | 19,100 | 45億1212万 | +1.62% | 11.69 | 1.88 |
| 02/26 | 252 | 252 | 250 | 250 | -1.19% | 23,800 | 44億9415万 | +1.21% | 11.64 | 1.87 |
| 02/22 | 259 | 259 | 250 | 253 | -1.94% | 40,300 | 45億4807万 | +2.43% | 11.78 | 1.89 |
| 02/21 | 272 | 274 | 253 | 258 | +0.78% | 149,400 | 46億3796万 | +4.88% | 12.02 | 1.93 |
| 02/20 | 251 | 259 | 249 | 256 | +1.99% | 38,100 | 46億200万 | +4.07% | 11.92 | 1.92 |
| 02/19 | 249 | 251 | 244 | 251 | +1.21% | 46,200 | 45億1212万 | +2.45% | 11.69 | 1.88 |
| 02/16 | 241 | 248 | 241 | 248 | +2.9% | 25,500 | 44億5819万 | +1.22% | 11.55 | 1.86 |
| 02/15 | 242 | 242 | 240 | 241 | -0.82% | 16,800 | 43億3236万 | -1.63% | 11.22 | 1.8 |
| 02/14 | 242 | 243 | 239 | 243 | -0.41% | 25,000 | 43億6831万 | -0.82% | 11.32 | 1.82 |
| 02/13 | 246 | 246 | 241 | 244 | -0.81% | 33,400 | 43億8629万 | -0.81% | 11.36 | 1.83 |
| 02/09 | 252 | 263 | 245 | 246 | -2.77% | 121,300 | 44億2224万 | 0% | 11.46 | 1.84 |
| 02/08 | 251 | 255 | 251 | 253 | +1.2% | 20,900 | 45億4807万 | +2.85% | 11.78 | 1.89 |
| 02/07 | 258 | 275 | 250 | 250 | 0% | 101,000 | 44億9415万 | +2.04% | 11.64 | 1.87 |
| 02/06 | 248 | 253 | 246 | 250 | +1.63% | 25,900 | 44億9415万 | +2.04% | 11.64 | 1.87 |
| 02/05 | 246 | 247 | 246 | 246 | +0.82% | 5,200 | 44億2224万 | +0.82% | 11.46 | 1.84 |
| 02/02 | 248 | 248 | 244 | 244 | -0.81% | 7,100 | 43億8629万 | 0% | 11.36 | 1.83 |
| 02/01 | 245 | 248 | 245 | 246 | +0.41% | 5,300 | 44億2224万 | +1.23% | 11.46 | 1.84 |
| 01/31 | 245 | 248 | 244 | 245 | 0% | 20,600 | 44億426万 | +0.82% | 11.41 | 1.83 |
| 01/30 | 248 | 250 | 245 | 245 | -1.21% | 92,400 | 44億426万 | +0.82% | 11.41 | 1.83 |
| 01/29 | 243 | 248 | 243 | 248 | +2.48% | 14,400 | 44億5819万 | +2.06% | 11.55 | 1.86 |
| 01/26 | 244 | 245 | 242 | 242 | 0% | 10,000 | 43億5033万 | -0.41% | 11.27 | 1.81 |
| 01/25 | 245 | 245 | 242 | 242 | 0% | 10,200 | 43億5033万 | -0.41% | 11.27 | 1.81 |
| 01/24 | 245 | 245 | 242 | 242 | -0.82% | 13,900 | 43億5033万 | 0% | 11.27 | 1.81 |
| 01/23 | 245 | 246 | 244 | 244 | 0% | 6,900 | 43億8629万 | +0.83% | 11.36 | 1.83 |
| 01/22 | 243 | 248 | 242 | 244 | +0.41% | 23,800 | 43億8629万 | +0.83% | 11.36 | 1.83 |
| 01/19 | 242 | 245 | 241 | 243 | +0.41% | 7,500 | 43億6831万 | +0.41% | 11.32 | 1.82 |
| 01/18 | 244 | 245 | 242 | 242 | -0.82% | 4,100 | 43億5033万 | 0% | 11.27 | 1.81 |
| 01/17 | 244 | 245 | 244 | 244 | 0% | 9,600 | 43億8629万 | +0.83% | 11.36 | 1.83 |
| 01/16 | 245 | 246 | 244 | 244 | +0.41% | 12,800 | 43億8629万 | +0.83% | 11.36 | 1.83 |
| 01/15 | 247 | 247 | 243 | 243 | -0.82% | 19,700 | 43億6831万 | +0.41% | 11.32 | 1.82 |
| 01/12 | 250 | 250 | 244 | 245 | -1.61% | 23,900 | 44億426万 | +0.82% | 11.41 | 1.83 |
| 01/11 | 251 | 252 | 249 | 249 | -0.4% | 13,200 | 44億7617万 | +2.47% | 11.6 | 1.86 |
| 01/10 | 248 | 253 | 248 | 250 | -0.4% | 14,100 | 44億9415万 | +2.88% | 11.64 | 1.87 |
| 01/09 | 252 | 252 | 248 | 251 | +1.62% | 17,400 | 45億1212万 | +3.29% | 11.69 | 1.88 |
| 01/05 | 241 | 248 | 241 | 247 | +2.07% | 13,700 | 44億4022万 | +1.65% | 11.5 | 1.85 |
| 01/04 | 241 | 242 | 238 | 242 | +0.83% | 8,300 | 43億5033万 | -0.41% | 11.27 | 1.81 |
| 2023 | ||||||||||
| 12/29 | 237 | 240 | 236 | 240 | +1.27% | 7,500 | 43億1438万 | -1.23% | 11.18 | 1.84 |
| 12/28 | 236 | 238 | 235 | 237 | +0.85% | 8,600 | 42億6045万 | -2.47% | 11.04 | 1.82 |
| 12/27 | 237 | 238 | 235 | 235 | -1.26% | 27,700 | 42億2450万 | -3.69% | 10.94 | 1.8 |
| 12/26 | 238 | 238 | 236 | 238 | 0% | 21,800 | 42億7843万 | -2.86% | 11.08 | 1.82 |
| 12/25 | 240 | 240 | 236 | 238 | 0% | 21,400 | 42億7843万 | -3.25% | 11.08 | 1.82 |
| 12/22 | 242 | 244 | 238 | 238 | -1.65% | 21,200 | 42億7843万 | -3.25% | 11.08 | 1.82 |
| 12/21 | 243 | 243 | 240 | 242 | -0.41% | 6,400 | 43億5033万 | -2.02% | 11.27 | 1.85 |
| 12/20 | 243 | 243 | 242 | 243 | 0% | 3,200 | 43億6831万 | -2.02% | 11.32 | 1.86 |
| 12/19 | 242 | 243 | 241 | 243 | +1.25% | 5,500 | 43億6831万 | -2.41% | 11.32 | 1.86 |
| 12/18 | 239 | 241 | 238 | 240 | +0.84% | 5,900 | 43億1438万 | -3.61% | 11.18 | 1.84 |
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 | |
| 2016年 3月期 | 672 6,050 11/20 | 209 1,880 2/12 | 28,089,900 3,121,100 11/25 | 113億140万 | 36億3103万 | +16.98% 5/6 | -23.1% 1/21 |
| 2017年 3月期 | 1,040 3,120 11/18 | 238 715 4/8 | 5,738,400 1,912,800 6/7 | 184億7196万 | 41億4285万 | +43.52% 10/11 | -21.83% 12/20 |
| 2018年 3月期 | 687 4/3 | 311 2/15 | 331,400 5/10 | 123億4930万 | 55億9072万 | +11.63% 1/26 | -15.74% 2/16 |
| 2019年 3月期 | 361 8/30 | 185 12/25 | 1,436,600 1/24 | 64億8955万 | 33億2567万 | +27.41% 4/10 | -27.03% 12/25 |
| 2020年 3月期 | 435 2/20 | 212 3/23 | 3,981,100 2/12 | 78億1982万 | 38億1103万 | +27.22% 2/13 | -33.15% 3/19 |
| 2021年 3月期 | 493 12/2 | 206 4/6 | 2,428,800 5/11 | 88億6246万 | 37億317万 | +28.36% 5/13 | -15.99% 12/23 |
| 2022年 3月期 | 451 5/6 | 268 3/8 1/21 | 2,599,600 5/6 | 81億744万 | 48億1772万 | +7.01% 3/30 | -12.91% 8/20 |
| 2023年 3月期 | 303 5/9 5/6 | 245 10/13 | 252,300 7/22 | 54億4690万 | 44億426万 | +5.59% 1/27 | -6.93% 6/20 |
| 2024年 3月期 | 339 5/12 | 235 12/28 12/27 他2件 | 2,241,200 5/12 | 60億9406万 | 42億2450万 | +23.79% 5/15 | -15.65% 8/18 |
| 最新 | 223 2024/5/17 | 22,300 | 40億878万 | -0.45% 224 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 116%（2.16倍）
- 2017/12/29 vs 2016/12/30
- -39%（0.61倍）
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 40%（1.4倍）
- 2020/12/30 vs 2019/12/30
- 28%（1.28倍）
- 2021/12/30 vs 2020/12/30
- -23%（0.77倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- -7%（0.93倍）
- 2024/05/17 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
185円（2018/12/25） - 21%（1.21倍）
223円（5/17）