株価チャート
株価
5/28
- 前日 (5/27)
- 1,183
- 始値
- 1,189
- 高値
- 1,197
- 安値
- 1,176
- 終値 +0.59%
- 1,190
- 出来高 +3.37%
- 43,000
乖離率
- 株価（5日）
移動平均値 - -0.25%
1,193 - 株価（25日）
移動平均値 - -3.57%
1,234 - 出来高（5日）
移動平均値 - -19.32%
53,300
2023/12/27～2024/05/28
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 | ||||||||||
| 05/28 | 1,189 | 1,197 | 1,176 | 1,190 | +0.59% | 43,000 | 212億7529万 | -3.57% | 11.19 | 4.57 |
| 05/27 | 1,192 | 1,192 | 1,170 | 1,183 | +0.51% | 41,600 | 211億5014万 | -4.37% | 11.13 | 4.55 |
| 05/24 | 1,175 | 1,197 | 1,171 | 1,177 | -1.26% | 74,000 | 210億4287万 | -4.93% | 11.07 | 4.52 |
| 05/23 | 1,235 | 1,236 | 1,192 | 1,192 | -2.69% | 69,600 | 213億1105万 | -3.87% | 11.21 | 4.58 |
| 05/22 | 1,247 | 1,251 | 1,220 | 1,225 | -0.81% | 38,300 | 219億104万 | -1.37% | 11.52 | 4.71 |
| 05/21 | 1,254 | 1,265 | 1,231 | 1,235 | -0.4% | 44,600 | 220億7982万 | -0.64% | 11.62 | 4.75 |
| 05/20 | 1,244 | 1,260 | 1,231 | 1,240 | -0.32% | 92,000 | 221億6921万 | -0.24% | 11.66 | 4.76 |
| 05/17 | 1,165 | 1,244 | 1,164 | 1,244 | +6.69% | 110,300 | 222億4072万 | +0.16% | 11.7 | 4.78 |
| 05/16 | 1,193 | 1,194 | 1,160 | 1,166 | -1.19% | 118,200 | 208億4621万 | -6.12% | 10.97 | 4.48 |
| 05/15 | 1,219 | 1,232 | 1,180 | 1,180 | -1.75% | 85,400 | 210億9651万 | -5.07% | 11.1 | 4.53 |
| 05/14 | 1,206 | 1,225 | 1,189 | 1,201 | -1.15% | 118,000 | 214億7195万 | -3.38% | 11.3 | 4.61 |
| 05/13 | 1,186 | 1,225 | 1,167 | 1,215 | -6.68% | 310,600 | 217億2225万 | -2.25% | 11.43 | 4.67 |
| 05/10 | 1,321 | 1,329 | 1,295 | 1,302 | -0.99% | 129,500 | 232億7767万 | +4.83% | 12.25 | 5 |
| 05/09 | 1,305 | 1,325 | 1,292 | 1,315 | +0.84% | 58,400 | 235億1009万 | +6.22% | 12.37 | 5.05 |
| 05/08 | 1,300 | 1,328 | 1,292 | 1,304 | +0.23% | 60,400 | 233億1343万 | +5.59% | 12.27 | 5.01 |
| 05/07 | 1,270 | 1,310 | 1,270 | 1,301 | +2.68% | 82,600 | 232億5979万 | +5.43% | 12.24 | 5 |
| 05/02 | 1,269 | 1,277 | 1,246 | 1,267 | -0.24% | 53,400 | 226億5193万 | +2.84% | 11.92 | 4.87 |
| 05/01 | 1,250 | 1,272 | 1,237 | 1,270 | +1.11% | 57,400 | 227億556万 | +2.92% | 11.95 | 4.88 |
| 04/30 | 1,224 | 1,256 | 1,220 | 1,256 | +3.2% | 64,800 | 224億5527万 | +1.7% | 11.81 | 4.83 |
| 04/26 | 1,236 | 1,236 | 1,206 | 1,217 | -0.73% | 196,200 | 217億5801万 | -1.54% | 11.45 | 4.68 |
| 04/25 | 1,246 | 1,246 | 1,226 | 1,226 | -1.53% | 29,000 | 219億1891万 | -1.05% | 11.53 | 4.71 |
| 04/24 | 1,241 | 1,258 | 1,241 | 1,245 | +0.48% | 33,200 | 222億5860万 | +0.4% | 11.71 | 4.78 |
| 04/23 | 1,250 | 1,255 | 1,237 | 1,239 | +0.08% | 25,800 | 221億5133万 | -0.24% | 11.65 | 4.76 |
| 04/22 | 1,242 | 1,253 | 1,233 | 1,238 | +0.9% | 41,400 | 221億3345万 | -0.32% | 11.65 | 4.76 |
| 04/19 | 1,264 | 1,267 | 1,203 | 1,227 | -2.46% | 72,700 | 219億3679万 | -1.37% | 11.54 | 4.71 |
| 04/18 | 1,225 | 1,258 | 1,217 | 1,258 | +2.95% | 62,400 | 224億9102万 | +0.88% | 11.83 | 4.83 |
| 04/17 | 1,214 | 1,232 | 1,200 | 1,222 | +0.66% | 54,400 | 218億4740万 | -2.16% | 11.49 | 4.7 |
| 04/16 | 1,239 | 1,249 | 1,211 | 1,214 | -2.33% | 57,600 | 217億437万 | -3.11% | 11.42 | 4.66 |
| 04/15 | 1,233 | 1,249 | 1,224 | 1,243 | +0.24% | 38,500 | 222億2285万 | -1.11% | 11.69 | 4.78 |
| 04/12 | 1,249 | 1,249 | 1,230 | 1,240 | -0.08% | 44,000 | 221億6921万 | -1.67% | 11.66 | 4.76 |
| 04/11 | 1,220 | 1,241 | 1,212 | 1,241 | +1.22% | 51,400 | 221億8709万 | -1.9% | 11.67 | 4.77 |
| 04/10 | 1,238 | 1,247 | 1,222 | 1,226 | -1.76% | 56,900 | 219億1891万 | -3.39% | 11.53 | 4.71 |
| 04/09 | 1,195 | 1,248 | 1,184 | 1,248 | +4.96% | 110,300 | 223億1224万 | -1.96% | 11.74 | 4.8 |
| 04/08 | 1,170 | 1,196 | 1,151 | 1,189 | +1.36% | 109,400 | 212億5741万 | -6.67% | 11.18 | 4.57 |
| 04/05 | 1,176 | 1,189 | 1,162 | 1,173 | -1.76% | 74,300 | 209億7136万 | -8.29% | 11.03 | 4.51 |
| 04/04 | 1,198 | 1,203 | 1,181 | 1,194 | -0.33% | 94,100 | 213億4680万 | -7.01% | 11.23 | 4.59 |
| 04/03 | 1,180 | 1,215 | 1,168 | 1,198 | +0.08% | 104,000 | 214億1832万 | -7.06% | 11.27 | 4.6 |
| 04/02 | 1,249 | 1,249 | 1,192 | 1,197 | -3.62% | 125,100 | 214億44万 | -7.64% | 11.26 | 4.6 |
| 04/01 | 1,300 | 1,300 | 1,240 | 1,242 | -3.72% | 70,400 | 222億497万 | -4.53% | 11.68 | 4.77 |
| 03/29 | 1,258 | 1,290 | 1,256 | 1,290 | +3.12% | 79,300 | 230億6313万 | -1.07% | 12.81 | 4.96 |
| 03/28 | 1,281 | 1,297 | 1,246 | 1,251 | -3.7% | 173,900 | 223億6587万 | -4.06% | 12.43 | 4.81 |
| 03/27 | 1,275 | 1,320 | 1,275 | 1,299 | +0.7% | 190,000 | 232億2404万 | -0.54% | 12.9 | 4.99 |
| 03/26 | 1,292 | 1,296 | 1,264 | 1,290 | -0.15% | 86,600 | 230億6313万 | -1.23% | 12.81 | 4.96 |
| 03/25 | 1,288 | 1,313 | 1,281 | 1,292 | +0.31% | 110,000 | 230億9889万 | -0.92% | 12.83 | 4.96 |
| 03/22 | 1,275 | 1,289 | 1,254 | 1,288 | +2.22% | 104,500 | 230億2737万 | -1% | 12.79 | 4.95 |
| 03/21 | 1,291 | 1,293 | 1,256 | 1,260 | -1.79% | 134,300 | 225億2678万 | -3.08% | 12.52 | 4.84 |
| 03/19 | 1,258 | 1,294 | 1,249 | 1,283 | +1.99% | 100,300 | 229億3798万 | -1.23% | 12.74 | 4.93 |
| 03/18 | 1,285 | 1,300 | 1,247 | 1,258 | -2.1% | 148,500 | 224億9102万 | -2.93% | 12.5 | 4.83 |
| 03/15 | 1,294 | 1,302 | 1,280 | 1,285 | -0.85% | 105,300 | 229億7374万 | -0.54% | 12.76 | 4.94 |
| 03/14 | 1,296 | 1,310 | 1,286 | 1,296 | -0.46% | 54,600 | 231億7040万 | +0.7% | 12.87 | 4.98 |
| 03/13 | 1,327 | 1,332 | 1,298 | 1,302 | -2.69% | 59,300 | 232億7767万 | +1.48% | 12.93 | 5 |
| 03/12 | 1,278 | 1,338 | 1,278 | 1,338 | +3% | 83,100 | 239億2129万 | +4.61% | 13.29 | 5.14 |
| 03/11 | 1,328 | 1,334 | 1,286 | 1,299 | -2.91% | 104,500 | 232億2404万 | +2.12% | 12.9 | 4.99 |
| 03/08 | 1,339 | 1,352 | 1,329 | 1,338 | -1.47% | 84,800 | 239億2129万 | +5.6% | 13.29 | 5.14 |
| 03/07 | 1,340 | 1,360 | 1,323 | 1,358 | +1.88% | 108,900 | 242億7886万 | +7.78% | 13.49 | 5.22 |
| 03/06 | 1,310 | 1,333 | 1,288 | 1,333 | +1.52% | 141,900 | 238億3190万 | +6.38% | 13.24 | 5.12 |
| 03/05 | 1,285 | 1,313 | 1,278 | 1,313 | +1.47% | 97,500 | 234億7433万 | +5.29% | 13.04 | 5.04 |
| 03/04 | 1,310 | 1,321 | 1,284 | 1,294 | +0.08% | 115,400 | 231億3464万 | +4.19% | 12.85 | 4.97 |
| 03/01 | 1,293 | 1,313 | 1,275 | 1,293 | -0.84% | 146,700 | 231億1677万 | +4.53% | 12.84 | 4.97 |
| 03/01 | 株式分割 1→2 | |||||||||
| 02/29 | 1,320 | 1,326 | 1,298 | 1,304 | -2.03% | 122,600 | 233億1343万 | +5.93% | 12.95 | 5.01 |
| 02/28 | 1,358 | 1,360 | 1,310 | 1,331 | -1.73% | 127,000 | 475億9230万 | +8.74% | 26.52 | 10.26 |
| 02/27 | 1,324 | 1,362 | 1,319 | 1,355 | +2.3% | 266,600 | 242億1629万 | +11.39% | 13.46 | 5.2 |
| 02/26 | 1,330 | 1,347 | 1,318 | 1,324 | +0.57% | 157,200 | 236億7100万 | +9.78% | 13.15 | 5.09 |
| 02/22 | 1,302 | 1,317 | 1,293 | 1,317 | +2.05% | 123,800 | 235億3691万 | +9.98% | 13.08 | 5.06 |
| 02/21 | 1,329 | 1,330 | 1,281 | 1,290 | -2.42% | 140,200 | 230億6313万 | +8.77% | 12.81 | 4.96 |
| 02/20 | 1,295 | 1,326 | 1,290 | 1,322 | +3.08% | 209,800 | 236億3524万 | +12.32% | 13.13 | 5.08 |
| 02/19 | 1,241 | 1,283 | 1,240 | 1,283 | +3.01% | 113,200 | 229億2904万 | +9.9% | 12.74 | 4.93 |
| 02/16 | 1,228 | 1,254 | 1,228 | 1,245 | +1.26% | 117,600 | 222億5860万 | +7.42% | 12.37 | 4.78 |
| 02/15 | 1,250 | 1,256 | 1,225 | 1,230 | -1.01% | 157,200 | 219億8149万 | +6.73% | 12.21 | 4.72 |
| 02/14 | 1,240 | 1,253 | 1,225 | 1,242 | -0.8% | 135,800 | 222億497万 | +8.47% | 12.34 | 4.77 |
| 02/13 | 1,225 | 1,255 | 1,211 | 1,252 | +3.43% | 343,800 | 223億8375万 | +10.11% | 12.44 | 4.81 |
| 02/09 | 1,149 | 1,223 | 1,146 | 1,211 | +5.35% | 281,400 | 216億4180万 | +7.22% | 12.02 | 4.65 |
| 02/08 | 1,157 | 1,168 | 1,130 | 1,149 | -1.42% | 188,200 | 205億4228万 | +2.22% | 11.41 | 4.41 |
| 02/07 | 1,199 | 1,200 | 1,130 | 1,166 | -2.88% | 535,800 | 208億3727万 | +3.97% | 11.58 | 4.48 |
| 02/06 | 1,191 | 1,214 | 1,190 | 1,200 | +0.29% | 240,800 | 214億5408万 | +7.33% | 11.92 | 4.61 |
| 02/05 | 1,185 | 1,198 | 1,174 | 1,197 | +2.92% | 226,800 | 213億9150万 | +7.6% | 11.89 | 4.6 |
| 02/02 | 1,153 | 1,171 | 1,145 | 1,163 | +0.48% | 122,000 | 207億8364万 | +5.2% | 11.55 | 4.47 |
| 02/01 | 1,169 | 1,177 | 1,153 | 1,157 | -1.99% | 96,800 | 206億8530万 | +5.28% | 11.49 | 4.45 |
| 01/31 | 1,174 | 1,186 | 1,169 | 1,181 | +0.73% | 107,600 | 211億545万 | +8.01% | 11.73 | 4.54 |
| 01/30 | 1,194 | 1,194 | 1,172 | 1,172 | -1.92% | 223,800 | 209億5348万 | +7.82% | 11.64 | 4.5 |
| 01/29 | 1,193 | 1,195 | 1,184 | 1,195 | +1.44% | 127,200 | 213億6468万 | +10.44% | 11.87 | 4.59 |
| 01/26 | 1,173 | 1,197 | 1,166 | 1,178 | +1.33% | 217,800 | 210億6075万 | +9.48% | 11.7 | 4.53 |
| 01/25 | 1,164 | 1,169 | 1,150 | 1,163 | +0.65% | 151,600 | 207億8364万 | +8.54% | 11.55 | 4.47 |
| 01/24 | 1,132 | 1,156 | 1,130 | 1,155 | +2.71% | 154,200 | 206億4955万 | +8.35% | 11.47 | 4.44 |
| 01/23 | 1,140 | 1,142 | 1,124 | 1,125 | -1.36% | 124,200 | 201億426万 | +5.98% | 11.17 | 4.32 |
| 01/22 | 1,123 | 1,140 | 1,107 | 1,140 | +3.78% | 199,400 | 203億7955万 | +7.95% | 11.32 | 4.38 |
| 01/19 | 1,105 | 1,116 | 1,093 | 1,099 | +0.92% | 167,800 | 196億3766万 | +4.62% | 10.91 | 4.22 |
| 01/18 | 1,095 | 1,110 | 1,082 | 1,089 | +3.42% | 628,600 | 194億5889万 | +4.46% | 10.81 | 4.18 |
| 01/17 | 1,062 | 1,074 | 1,053 | 1,053 | -1.17% | 61,600 | 188億1533万 | +1.79% | 10.45 | 4.04 |
| 01/16 | 1,085 | 1,088 | 1,063 | 1,065 | -1.57% | 81,200 | 190億3879万 | +3.6% | 10.58 | 4.09 |
| 01/15 | 1,064 | 1,084 | 1,061 | 1,082 | +1.69% | 76,000 | 193億4269万 | +5.77% | 10.75 | 4.16 |
| 01/12 | 1,070 | 1,075 | 1,052 | 1,064 | -0.37% | 74,400 | 190億2091万 | +4.72% | 10.57 | 4.09 |
| 01/11 | 1,058 | 1,071 | 1,058 | 1,068 | +1.18% | 77,800 | 190億9242万 | +5.64% | 10.61 | 4.1 |
| 01/10 | 1,058 | 1,072 | 1,055 | 1,056 | +0.43% | 73,600 | 188億6896万 | +5.02% | 10.48 | 4.06 |
| 01/09 | 1,078 | 1,078 | 1,050 | 1,051 | -1.18% | 110,200 | 187億8851万 | +5.1% | 10.44 | 4.04 |
| 01/05 | 1,074 | 1,084 | 1,064 | 1,064 | -1.53% | 84,600 | 190億1197万 | +6.78% | 10.56 | 4.09 |
| 01/04 | 1,077 | 1,092 | 1,058 | 1,080 | +0.28% | 102,600 | 193億694万 | +8.87% | 10.73 | 4.15 |
| 2023 | ||||||||||
| 12/29 | 1,070 | 1,089 | 1,061 | 1,077 | +0.47% | 125,600 | 192億5331万 | +9.12% | 10.7 | 4.74 |
| 12/28 | 1,067 | 1,072 | 1,055 | 1,072 | +0.52% | 110,800 | 191億6392万 | +9.28% | 10.65 | 4.71 |
| 12/27 | 1,030 | 1,070 | 1,030 | 1,067 | +4.46% | 233,200 | 190億6560万 | +9.27% | 10.59 | 4.69 |
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 | |
| 2017年 3月期 | 296 4,740 6/22 | 170 2,712 7/29 | 18,404,800 1,150,300 6/22 | 47億4000万 | 28億2590万 | +21.45% 10/17 | -19.31% 7/28 |
| 2018年 3月期 | 533 1,065 1/15 | 195 1,561 4/14 | 1,830,800 457,700 11/9 | 92億3738万 | 33億1400万 | +41.26% 8/23 | -20.95% 2/14 |
| 2019年 3月期 | 460 920 6/21 920 4/23 | 145 290 12/25 | 1,869,600 934,800 6/21 | 80億6508万 | 25億4828万 | +18.81% 6/21 | -31.17% 12/25 |
| 2020年 3月期 | 232 464 1/15 | 98 196 3/13 | 2,674,200 1,337,100 1/15 | 40億8320万 | 17億2495万 | +38.49% 1/15 | -34.97% 3/13 |
| 2021年 3月期 | 479 957 10/15 | 99 197 4/6 | 15,336,800 7,668,400 5/28 | 84億2925万 | 17億3375万 | +75.82% 5/28 | -18.65% 7/2 |
| 2022年 3月期 | 1,288 2,575 11/4 | 405 810 4/1 | 9,501,200 4,750,600 7/16 | 229億926万 | 71億5845万 | +33.18% 5/24 | -16.86% 2/24 |
| 2023年 3月期 | 1,595 3,190 11/28 | 666 1,332 5/10 | 6,966,000 3,483,000 5/9 | 284億9308万 | 118億8144万 | +21.92% 11/9 | -11.21% 3/16 |
| 2024年 3月期 | 1,362 2,723 2/27 | 872 1,744 10/24 | 1,628,600 814,300 12/12 | 243億4144万 | 155億8856万 | +12.32% 2/20 | -11.11% 10/4 |
| 最新 | 1,190 2024/5/28 | 43,000 | 212億7529万 | -3.57% 1,234 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 98%（1.98倍）
- 2018/12/28 vs 2017/12/29
- -60%（0.4倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- 87%（1.87倍）
- 2021/12/30 vs 2020/12/30
- 212%（3.12倍）
- 2022/12/30 vs 2021/12/30
- 48%（1.48倍）
- 2023/12/29 vs 2022/12/30
- -25%（0.75倍）
- 2024/05/28 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
98円（2020/03/13） - 1114%（12.14倍）
1,190円（5/28）