株価チャート
株価
5/17
- 前日 (5/16)
- 2,028
- 始値
- 2,024
- 高値
- 2,051
- 安値
- 2,011
- 終値 +1.04%
- 2,049
- 出来高 -53.94%
- 214,800
乖離率
- 株価（5日）
移動平均値 - -0.15%
2,052 - 株価（25日）
移動平均値 - +4.92%
1,953 - 出来高（5日）
移動平均値 - -48.39%
416,160
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 | 2,024 | 2,051 | 2,011 | 2,049 | +1.04% | 214,800 | 3020億980万 | +4.92% | 10.65 | 0.5 |
| 05/16 | 2,076 | 2,080 | 2,010 | 2,028 | -2.27% | 466,300 | 2989億1453万 | +4.37% | 10.54 | 0.5 |
| 05/15 | 2,057 | 2,086 | 2,023 | 2,075 | +1.52% | 381,800 | 3058億4204万 | +7.29% | 10.78 | 0.51 |
| 05/14 | 2,058 | 2,063 | 1,997 | 2,044 | -0.87% | 545,200 | 3012億7283万 | +6.29% | 10.62 | 0.5 |
| 05/13 | 2,054 | 2,089 | 2,018 | 2,062 | +0.44% | 472,700 | 3039億2592万 | +7.73% | 10.71 | 0.5 |
| 05/10 | 2,086 | 2,099 | 2,022 | 2,053 | 0% | 431,400 | 3025億9937万 | +7.77% | 10.67 | 0.5 |
| 05/09 | 1,919 | 2,060 | 1,919 | 2,053 | +4.8% | 799,700 | 3025億9937万 | +8.39% | 10.67 | 0.5 |
| 05/08 | 1,950 | 1,972 | 1,928 | 1,959 | +0.2% | 349,600 | 2887億4436万 | +3.93% | 10.18 | 0.48 |
| 05/07 | 1,979 | 1,979 | 1,914 | 1,955 | -1.41% | 547,400 | 2881億5479万 | +3.77% | 10.16 | 0.48 |
| 05/02 | 1,976 | 1,983 | 1,947 | 1,983 | +0.1% | 249,600 | 2922億8181万 | +5.42% | 10.3 | 0.48 |
| 05/01 | 1,980 | 1,996 | 1,946 | 1,981 | -0.8% | 226,800 | 2919億8702万 | +5.37% | 10.29 | 0.48 |
| 04/30 | 1,977 | 2,006 | 1,971 | 1,997 | +1.01% | 407,200 | 2943億4532万 | +6.34% | 10.38 | 0.49 |
| 04/26 | 1,957 | 1,986 | 1,945 | 1,977 | +1.91% | 535,200 | 2913億9745万 | +5.38% | 10.27 | 0.48 |
| 04/25 | 1,956 | 1,964 | 1,922 | 1,940 | -1.17% | 417,000 | 2859億4388万 | +3.41% | 10.08 | 0.47 |
| 04/24 | 1,972 | 1,987 | 1,942 | 1,963 | -0.71% | 621,500 | 2893億3394万 | +4.58% | 10.2 | 0.48 |
| 04/23 | 1,951 | 2,003 | 1,932 | 1,977 | +1.96% | 953,000 | 2913億9745万 | +5.44% | 10.27 | 0.48 |
| 04/22 | 1,923 | 1,942 | 1,891 | 1,939 | +2.86% | 605,100 | 2857億9649万 | +3.58% | 10.07 | 0.47 |
| 04/19 | 1,930 | 1,941 | 1,883 | 1,885 | -2.13% | 808,900 | 2778億3722万 | +0.75% | 9.79 | 0.46 |
| 04/18 | 1,850 | 1,930 | 1,839 | 1,926 | +5.88% | 1,040,500 | 2838億8037万 | +2.94% | 10.01 | 0.47 |
| 04/17 | 1,812 | 1,832 | 1,759 | 1,819 | +0.44% | 722,300 | 2681億924万 | -2.73% | 9.45 | 0.44 |
| 04/16 | 1,861 | 1,880 | 1,811 | 1,811 | -2.69% | 645,000 | 2669億3009万 | -3.41% | 9.41 | 0.44 |
| 04/15 | 1,831 | 1,866 | 1,825 | 1,861 | +0.05% | 341,700 | 2742億9977万 | -1.06% | 9.67 | 0.45 |
| 04/12 | 1,837 | 1,873 | 1,825 | 1,860 | +1.14% | 508,300 | 2741億5238万 | -1.48% | 9.66 | 0.45 |
| 04/11 | 1,776 | 1,839 | 1,775 | 1,839 | +2.51% | 715,600 | 2710億5711万 | -2.9% | 9.56 | 0.45 |
| 04/10 | 1,785 | 1,814 | 1,782 | 1,794 | -0.11% | 389,200 | 2644億2439万 | -5.53% | 9.32 | 0.44 |
| 04/09 | 1,810 | 1,815 | 1,785 | 1,796 | -0.39% | 428,600 | 2668億8013万 | -5.62% | 9.33 | 0.44 |
| 04/08 | 1,800 | 1,814 | 1,789 | 1,803 | +0.73% | 307,000 | 2657億5094万 | -5.45% | 9.37 | 0.44 |
| 04/05 | 1,790 | 1,800 | 1,773 | 1,790 | -1.81% | 390,800 | 2638億3482万 | -6.38% | 9.3 | 0.44 |
| 04/04 | 1,853 | 1,872 | 1,816 | 1,823 | -0.76% | 527,500 | 2686億9881万 | -4.9% | 9.47 | 0.45 |
| 04/03 | 1,780 | 1,871 | 1,757 | 1,837 | +2.57% | 570,100 | 2707億6232万 | -4.17% | 9.54 | 0.45 |
| 04/02 | 1,830 | 1,842 | 1,774 | 1,791 | -2.13% | 593,400 | 2639億8221万 | -6.33% | 9.31 | 0.44 |
| 04/01 | 1,916 | 1,916 | 1,830 | 1,830 | -4.49% | 365,400 | 2719億3242万 | -4.09% | 9.51 | 0.45 |
| 03/29 | 1,910 | 1,925 | 1,883 | 1,916 | +1.43% | 295,200 | 2847億1176万 | +0.79% | 11.4 | 0.47 |
| 03/28 | 1,931 | 1,940 | 1,882 | 1,889 | -3.72% | 439,000 | 2806億9964万 | 0% | 11.24 | 0.46 |
| 03/27 | 1,937 | 1,979 | 1,926 | 1,962 | +1.45% | 531,700 | 2915億4722万 | +4.47% | 11.67 | 0.48 |
| 03/26 | 1,950 | 1,955 | 1,912 | 1,934 | +0.1% | 437,000 | 2873億8651万 | +3.7% | 11.51 | 0.47 |
| 03/25 | 1,964 | 1,970 | 1,932 | 1,932 | -2.57% | 430,300 | 2870億8931万 | +4.38% | 11.5 | 0.47 |
| 03/22 | 1,980 | 1,993 | 1,945 | 1,983 | +0.66% | 435,100 | 2946億6776万 | +8.01% | 11.8 | 0.48 |
| 03/21 | 1,934 | 1,987 | 1,925 | 1,970 | +3.63% | 653,900 | 2927億3600万 | +8.18% | 11.72 | 0.48 |
| 03/19 | 1,926 | 1,949 | 1,877 | 1,901 | -0.83% | 865,300 | 2824億8281万 | +5.2% | 11.31 | 0.46 |
| 03/18 | 1,936 | 1,936 | 1,880 | 1,917 | +1.11% | 458,500 | 2848億6036万 | +6.68% | 11.41 | 0.47 |
| 03/15 | 1,893 | 1,940 | 1,880 | 1,896 | +0.42% | 745,800 | 2817億3982万 | +6.04% | 11.28 | 0.46 |
| 03/14 | 1,924 | 1,935 | 1,877 | 1,888 | -1.26% | 358,400 | 2805億5105万 | +6.07% | 11.23 | 0.46 |
| 03/13 | 1,972 | 1,994 | 1,904 | 1,912 | -1.04% | 555,700 | 2841億1737万 | +7.84% | 11.38 | 0.47 |
| 03/12 | 1,933 | 1,943 | 1,895 | 1,932 | -1.63% | 554,000 | 2870億8931万 | +9.46% | 11.5 | 0.47 |
| 03/11 | 2,025 | 2,036 | 1,941 | 1,964 | -3.49% | 851,900 | 2918億4441万 | +11.85% | 11.69 | 0.48 |
| 03/08 | 2,035 | 2,080 | 2,001 | 2,035 | +1.29% | 1,059,700 | 3023億9480万 | +16.55% | 12.11 | 0.5 |
| 03/07 | 2,000 | 2,031 | 1,980 | 2,009 | +2.03% | 772,400 | 2985億3128万 | +15.93% | 11.95 | 0.49 |
| 03/06 | 1,903 | 1,999 | 1,890 | 1,969 | +3.52% | 1,185,800 | 2925億8740万 | +14.54% | 11.72 | 0.48 |
| 03/05 | 1,900 | 1,910 | 1,876 | 1,902 | +0.32% | 342,200 | 2826億3140万 | +11.36% | 11.32 | 0.46 |
| 03/04 | 1,934 | 1,938 | 1,877 | 1,896 | -1.96% | 555,900 | 2817億3982万 | +11.6% | 11.28 | 0.46 |
| 03/01 | 1,890 | 1,938 | 1,880 | 1,934 | +2.27% | 664,500 | 2873億8651万 | +14.3% | 11.51 | 0.47 |
| 02/29 | 1,830 | 1,897 | 1,809 | 1,891 | +3.56% | 944,800 | 2809億9684万 | +12.36% | 11.25 | 0.46 |
| 02/28 | 1,751 | 1,852 | 1,751 | 1,826 | +5.37% | 1,135,600 | 2713億3803万 | +9.21% | 10.87 | 0.45 |
| 02/27 | 1,675 | 1,762 | 1,652 | 1,733 | +3.46% | 941,100 | 2575億1852万 | +4.08% | 10.31 | 0.42 |
| 02/26 | 1,650 | 1,681 | 1,635 | 1,675 | +1.52% | 540,000 | 2488億9989万 | +0.84% | 9.97 | 0.41 |
| 02/22 | 1,648 | 1,672 | 1,641 | 1,650 | +1.48% | 484,600 | 2451億8497万 | -0.6% | 9.82 | 0.4 |
| 02/21 | 1,626 | 1,634 | 1,601 | 1,626 | +0.18% | 433,900 | 2416億1864万 | -1.99% | 9.68 | 0.4 |
| 02/20 | 1,620 | 1,645 | 1,604 | 1,623 | 0% | 507,500 | 2411億7285万 | -2.17% | 9.66 | 0.4 |
| 02/19 | 1,583 | 1,623 | 1,575 | 1,623 | +2.53% | 529,200 | 2411億7285万 | -2.23% | 9.66 | 0.4 |
| 02/16 | 1,582 | 1,594 | 1,567 | 1,583 | +0.96% | 414,200 | 2352億2897万 | -4.64% | 9.42 | 0.39 |
| 02/15 | 1,608 | 1,619 | 1,557 | 1,568 | -2.24% | 445,200 | 2330億2万 | -5.66% | 9.33 | 0.38 |
| 02/14 | 1,621 | 1,622 | 1,591 | 1,604 | -1.17% | 374,400 | 2383億4951万 | -3.66% | 9.54 | 0.39 |
| 02/13 | 1,567 | 1,627 | 1,500 | 1,623 | -1.28% | 889,900 | 2411億7285万 | -2.58% | 9.66 | 0.4 |
| 02/09 | 1,671 | 1,671 | 1,618 | 1,644 | -2.66% | 582,700 | 2442億9339万 | -1.44% | 9.78 | 0.4 |
| 02/08 | 1,705 | 1,713 | 1,674 | 1,689 | -1.11% | 400,000 | 2509億8025万 | +1.32% | 10.05 | 0.41 |
| 02/07 | 1,680 | 1,715 | 1,680 | 1,708 | +0.65% | 211,000 | 2538億359万 | +2.64% | 10.16 | 0.42 |
| 02/06 | 1,725 | 1,725 | 1,689 | 1,697 | -1.62% | 347,800 | 2521億6903万 | +2.17% | 10.1 | 0.41 |
| 02/05 | 1,713 | 1,745 | 1,698 | 1,725 | +1.59% | 490,000 | 2563億2974万 | +4.04% | 10.26 | 0.42 |
| 02/02 | 1,712 | 1,712 | 1,666 | 1,698 | -1.28% | 328,200 | 2523億1762万 | +2.72% | 10.1 | 0.41 |
| 02/01 | 1,703 | 1,729 | 1,690 | 1,720 | +0.53% | 482,900 | 2555億8676万 | +4.31% | 10.23 | 0.42 |
| 01/31 | 1,674 | 1,714 | 1,658 | 1,711 | +2.52% | 407,600 | 2542億4939万 | +4.14% | 10.18 | 0.42 |
| 01/30 | 1,688 | 1,689 | 1,668 | 1,669 | -1.18% | 208,300 | 2480億831万 | +1.95% | 9.93 | 0.41 |
| 01/29 | 1,676 | 1,709 | 1,667 | 1,689 | +1.08% | 312,500 | 2509億8025万 | +3.43% | 10.05 | 0.41 |
| 01/26 | 1,689 | 1,709 | 1,671 | 1,671 | -2.51% | 343,100 | 2483億551万 | +2.52% | 9.94 | 0.41 |
| 01/25 | 1,709 | 1,746 | 1,704 | 1,714 | +0.47% | 468,500 | 2546億9518万 | +5.41% | 10.2 | 0.42 |
| 01/24 | 1,625 | 1,707 | 1,622 | 1,706 | +4.79% | 687,400 | 2535億640万 | +5.18% | 10.15 | 0.42 |
| 01/23 | 1,643 | 1,659 | 1,623 | 1,628 | -1.15% | 367,100 | 2419億1584万 | +0.62% | 9.69 | 0.4 |
| 01/22 | 1,640 | 1,653 | 1,638 | 1,647 | +0.86% | 319,600 | 2447億3918万 | +1.86% | 9.8 | 0.4 |
| 01/19 | 1,638 | 1,642 | 1,624 | 1,633 | -0.37% | 421,800 | 2426億5882万 | +1.05% | 9.72 | 0.4 |
| 01/18 | 1,633 | 1,644 | 1,617 | 1,639 | +0.43% | 235,700 | 2435億5040万 | +1.42% | 9.75 | 0.4 |
| 01/17 | 1,622 | 1,653 | 1,622 | 1,632 | +0.62% | 388,800 | 2425億1023万 | +0.99% | 9.71 | 0.4 |
| 01/16 | 1,659 | 1,659 | 1,616 | 1,622 | -2.23% | 345,100 | 2410億2426万 | +0.37% | 9.65 | 0.4 |
| 01/15 | 1,623 | 1,674 | 1,623 | 1,659 | +2.41% | 293,600 | 2465億2234万 | +2.66% | 9.87 | 0.41 |
| 01/12 | 1,640 | 1,655 | 1,620 | 1,620 | -1.16% | 425,600 | 2407億2706万 | +0.43% | 9.64 | 0.4 |
| 01/11 | 1,669 | 1,681 | 1,636 | 1,639 | +0.43% | 652,800 | 2435億5040万 | +1.61% | 9.75 | 0.4 |
| 01/10 | 1,635 | 1,661 | 1,623 | 1,632 | -0.85% | 323,600 | 2425億1023万 | +1.18% | 9.71 | 0.4 |
| 01/09 | 1,659 | 1,673 | 1,632 | 1,646 | -0.6% | 422,700 | 2445億9058万 | +2.05% | 9.79 | 0.4 |
| 01/05 | 1,622 | 1,665 | 1,610 | 1,656 | +2.67% | 500,900 | 2460億7655万 | +2.79% | 9.85 | 0.4 |
| 01/04 | 1,613 | 1,621 | 1,588 | 1,613 | -1.1% | 323,500 | 2396億8688万 | +0.06% | 9.6 | 0.39 |
| 2023 | ||||||||||
| 12/29 | 1,619 | 1,641 | 1,617 | 1,631 | +0.74% | 315,000 | 2423億6163万 | +0.99% | 9.79 | 0.42 |
| 12/28 | 1,627 | 1,635 | 1,603 | 1,619 | -1.28% | 292,700 | 2405億7847万 | +0.19% | 9.72 | 0.42 |
| 12/27 | 1,623 | 1,651 | 1,613 | 1,640 | +2.44% | 620,800 | 2436億9900万 | +1.36% | 9.84 | 0.42 |
| 12/26 | 1,584 | 1,605 | 1,578 | 1,601 | +1.07% | 305,600 | 2379億372万 | -1.05% | 9.61 | 0.41 |
| 12/25 | 1,602 | 1,602 | 1,577 | 1,584 | +0.25% | 272,800 | 2353億7757万 | -2.22% | 9.51 | 0.41 |
| 12/22 | 1,561 | 1,591 | 1,556 | 1,580 | +1.8% | 320,700 | 2347億8318万 | -2.65% | 9.48 | 0.41 |
| 12/21 | 1,565 | 1,580 | 1,551 | 1,552 | -1.52% | 309,600 | 2306億2247万 | -4.55% | 9.31 | 0.4 |
| 12/20 | 1,595 | 1,613 | 1,572 | 1,576 | -2.17% | 637,300 | 2341億8880万 | -3.43% | 9.46 | 0.41 |
| 12/19 | 1,596 | 1,622 | 1,573 | 1,611 | +2.48% | 732,900 | 2393億8969万 | -1.65% | 9.67 | 0.42 |
| 12/18 | 1,585 | 1,585 | 1,532 | 1,572 | -2.66% | 669,100 | 2335億9441万 | -4.38% | 9.43 | 0.41 |
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 | 1,284 2/13 | 913 11/9 | 815,800 10/28 | 2306億249万 | - | +8.98% 12/16 | -9.72% 11/9 |
| 2018年 3月期 | 1,529 2/2 | 1,014 4/19 | 872,600 2/6 | 2746億374万 | 1821億1131万 | +10.21% 1/5 | -9.25% 2/14 |
| 2019年 3月期 | 1,424 5/18 | 901 12/25 | 2,705,300 10/18 | 2415億606万 | 1528億685万 | +8.64% 9/21 | -17.33% 10/26 |
| 2020年 3月期 | 1,041 4/5 | 467 3/13 | 1,569,200 3/17 | 1734億2743万 | 778億77万 | +11.87% 9/26 | -23.38% 3/13 |
| 2021年 3月期 | 864 3/22 | 518 4/6 | 2,527,600 9/18 | 1404億8376万 | 842億2522万 | +18.78% 6/8 | -10.9% 12/23 |
| 2022年 3月期 | 880 2/17 | 608 7/9 | 1,402,600 11/10 | 1404億4532万 | 970億3494万 | +10.95% 11/10 | -11.4% 3/8 |
| 2023年 3月期 | 1,192 2/28 | 713 4/8 | 2,605,700 1/13 | 1771億2757万 | 1080億8862万 | +16.92% 1/13 | -11.09% 3/20 |
| 2024年 3月期 | 2,080 3/8 | 1,056 5/25 | 1,855,000 11/8 | 3090億8166万 | 1569億1838万 | +16.55% 3/8 | -7.82% 11/29 |
| 最新 | 2,049 2024/5/17 | 214,800 | 3020億980万 | +4.92% 1,953 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 10%（1.1倍）
- 2018/12/28 vs 2017/12/29
- -29%（0.71倍）
- 2019/12/30 vs 2018/12/28
- -11%（0.89倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- 69%（1.69倍）
- 2024/05/17 vs 2023/12/29
- 26%（1.26倍）
- 過去安値
467円（2020/03/13） - 339%（4.39倍）
2,049円（5/17）