株価チャート
株価
5/17
- 前日 (5/16)
- 419
- 始値
- 418
- 高値
- 429
- 安値
- 418
- 終値 +1.19%
- 424
- 出来高 -74.31%
- 66,300
乖離率
- 株価（5日）
移動平均値 - -1.4%
430 - 株価（25日）
移動平均値 - -10.74%
475 - 出来高（5日）
移動平均値 - -67.11%
201,580
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 | 418 | 429 | 418 | 424 | +1.19% | 66,300 | 62億3449万 | -10.74% | 8.62 | 0.77 |
| 05/16 | 428 | 428 | 415 | 419 | -2.1% | 258,100 | 61億6097万 | -12.16% | 8.52 | 0.76 |
| 05/15 | 440 | 440 | 428 | 428 | -2.95% | 180,500 | 62億9331万 | -10.83% | 8.7 | 0.78 |
| 05/14 | 433 | 443 | 432 | 441 | +1.15% | 335,300 | 64億8446万 | -8.7% | 8.97 | 0.8 |
| 05/13 | 445 | 449 | 436 | 436 | -2.02% | 167,700 | 64億1094万 | -10.1% | 8.87 | 0.79 |
| 05/10 | 469 | 469 | 445 | 445 | -11% | 388,400 | 65億4328万 | -8.81% | 9.05 | 0.81 |
| 05/09 | 493 | 500 | 490 | 500 | +2.46% | 63,300 | 73億5200万 | +2.04% | 10.17 | 0.91 |
| 05/08 | 491 | 493 | 488 | 488 | -0.41% | 61,000 | 71億7555万 | -0.41% | 9.92 | 0.89 |
| 05/07 | 490 | 491 | 487 | 490 | +0.41% | 53,500 | 72億496万 | -0.2% | 9.96 | 0.89 |
| 05/02 | 490 | 492 | 487 | 488 | -0.41% | 40,300 | 71億7555万 | -0.81% | 9.92 | 0.89 |
| 05/01 | 486 | 492 | 485 | 490 | +0.82% | 38,600 | 72億496万 | -0.81% | 9.96 | 0.89 |
| 04/30 | 482 | 488 | 482 | 486 | +1.04% | 68,400 | 71億4614万 | -2.02% | 9.88 | 0.88 |
| 04/26 | 483 | 484 | 480 | 481 | -0.41% | 148,800 | 70億7262万 | -3.41% | 9.78 | 0.87 |
| 04/25 | 486 | 488 | 482 | 483 | -1.02% | 61,400 | 71億203万 | -3.59% | 9.82 | 0.88 |
| 04/24 | 489 | 490 | 487 | 488 | -0.2% | 38,500 | 71億7555万 | -2.98% | 9.92 | 0.89 |
| 04/23 | 492 | 494 | 489 | 489 | -0.81% | 26,800 | 71億9025万 | -3.17% | 9.94 | 0.89 |
| 04/22 | 485 | 493 | 485 | 493 | +1.86% | 46,500 | 72億4907万 | -2.76% | 10.03 | 0.9 |
| 04/19 | 482 | 485 | 480 | 484 | 0% | 36,600 | 71億1673万 | -4.91% | 9.84 | 0.88 |
| 04/18 | 481 | 486 | 481 | 484 | +0.62% | 29,500 | 71億1673万 | -5.28% | 9.84 | 0.88 |
| 04/17 | 484 | 485 | 481 | 481 | -0.62% | 71,800 | 70億7262万 | -6.05% | 9.78 | 0.87 |
| 04/16 | 489 | 489 | 484 | 484 | -1.02% | 63,900 | 71億1673万 | -5.84% | 9.84 | 0.88 |
| 04/15 | 491 | 492 | 489 | 489 | -0.81% | 46,500 | 71億9025万 | -5.23% | 9.94 | 0.89 |
| 04/12 | 497 | 498 | 493 | 493 | -0.6% | 62,400 | 72億4907万 | -4.83% | 10.03 | 0.9 |
| 04/11 | 489 | 496 | 488 | 496 | +1.43% | 71,700 | 72億9318万 | -4.43% | 10.09 | 0.9 |
| 04/10 | 490 | 492 | 489 | 489 | -0.41% | 46,600 | 71億9025万 | -6.14% | 9.94 | 0.89 |
| 04/09 | 489 | 492 | 489 | 491 | +0.61% | 58,700 | 72億1966万 | -6.12% | 9.98 | 0.89 |
| 04/08 | 496 | 496 | 488 | 488 | -1.41% | 79,500 | 71億7555万 | -6.87% | 9.92 | 0.89 |
| 04/05 | 496 | 497 | 491 | 495 | -0.6% | 81,100 | 72億7848万 | -5.89% | 10.07 | 0.9 |
| 04/04 | 501 | 501 | 497 | 498 | -0.8% | 62,800 | 73億2259万 | -5.68% | 10.13 | 0.91 |
| 04/03 | 501 | 505 | 500 | 502 | +0.2% | 77,800 | 73億8140万 | -5.28% | 10.21 | 0.91 |
| 04/02 | 503 | 505 | 501 | 501 | -0.6% | 61,000 | 73億6670万 | -5.65% | 10.19 | 0.91 |
| 04/01 | 508 | 509 | 502 | 504 | -1.56% | 110,500 | 74億1081万 | -5.26% | 10.25 | 0.92 |
| 03/29 | 508 | 514 | 508 | 512 | +0.79% | 70,100 | 75億2844万 | -3.94% | 8.61 | 0.93 |
| 03/28 | 506 | 514 | 505 | 508 | -5.75% | 204,600 | 74億6963万 | -4.87% | 8.54 | 0.92 |
| 03/27 | 538 | 541 | 537 | 539 | 0% | 124,000 | 79億2545万 | +0.75% | 9.06 | 0.98 |
| 03/26 | 542 | 543 | 539 | 539 | -0.55% | 55,100 | 79億2545万 | +0.75% | 9.06 | 0.98 |
| 03/25 | 545 | 549 | 542 | 542 | -0.55% | 55,600 | 79億6956万 | +1.5% | 9.11 | 0.99 |
| 03/22 | 546 | 547 | 543 | 545 | -0.18% | 24,900 | 80億1368万 | +2.25% | 9.16 | 0.99 |
| 03/21 | 542 | 549 | 542 | 546 | +0.92% | 55,600 | 80億2838万 | +2.63% | 9.18 | 0.99 |
| 03/19 | 538 | 542 | 535 | 541 | +0.74% | 48,700 | 79億5486万 | +1.88% | 9.1 | 0.98 |
| 03/18 | 532 | 538 | 532 | 537 | +0.75% | 24,100 | 78億9604万 | +1.13% | 9.03 | 0.98 |
| 03/15 | 532 | 535 | 531 | 533 | +0.19% | 17,200 | 78億3723万 | +0.38% | 8.96 | 0.97 |
| 03/14 | 526 | 533 | 526 | 532 | +0.95% | 23,300 | 78億2252万 | +0.19% | 8.94 | 0.97 |
| 03/13 | 527 | 532 | 527 | 527 | +0.19% | 31,700 | 77億4900万 | -0.75% | 8.86 | 0.96 |
| 03/12 | 525 | 529 | 525 | 526 | +0.19% | 16,500 | 77億3430万 | -0.94% | 8.84 | 0.96 |
| 03/11 | 531 | 533 | 524 | 525 | -1.32% | 51,900 | 77億1960万 | -1.13% | 8.83 | 0.95 |
| 03/08 | 532 | 534 | 528 | 532 | -0.19% | 36,700 | 78億2252万 | +0.38% | 8.94 | 0.97 |
| 03/07 | 536 | 539 | 531 | 533 | -0.56% | 19,300 | 78億3723万 | +0.57% | 8.96 | 0.97 |
| 03/06 | 533 | 542 | 530 | 536 | +0.56% | 29,200 | 78億8134万 | +1.32% | 9.01 | 0.97 |
| 03/05 | 531 | 534 | 529 | 533 | 0% | 24,800 | 78億3723万 | +0.76% | 8.96 | 0.97 |
| 03/04 | 537 | 539 | 533 | 533 | -0.74% | 29,900 | 78億3723万 | +0.76% | 8.96 | 0.97 |
| 03/01 | 541 | 545 | 536 | 537 | -0.74% | 19,700 | 78億9604万 | +1.7% | 9.03 | 0.98 |
| 02/29 | 542 | 546 | 537 | 541 | 0% | 20,900 | 79億5486万 | +2.46% | 9.1 | 0.98 |
| 02/28 | 535 | 545 | 535 | 541 | +1.12% | 56,200 | 79億5486万 | +2.66% | 9.1 | 0.98 |
| 02/27 | 529 | 535 | 529 | 535 | +1.33% | 12,100 | 78億6664万 | +1.71% | 8.99 | 0.97 |
| 02/26 | 532 | 535 | 528 | 528 | -0.75% | 13,000 | 77億6371万 | +0.57% | 8.88 | 0.96 |
| 02/22 | 530 | 532 | 526 | 532 | +0.38% | 47,500 | 78億2252万 | +1.33% | 8.94 | 0.97 |
| 02/21 | 528 | 534 | 526 | 530 | -0.38% | 20,200 | 77億9312万 | +1.15% | 8.91 | 0.96 |
| 02/20 | 535 | 539 | 531 | 532 | -0.56% | 27,900 | 78億2252万 | +1.72% | 8.94 | 0.97 |
| 02/19 | 522 | 538 | 522 | 535 | +2.69% | 60,800 | 78億6664万 | +2.29% | 8.99 | 0.97 |
| 02/16 | 516 | 523 | 516 | 521 | +0.77% | 19,800 | 76億6078万 | -0.19% | 8.76 | 0.95 |
| 02/15 | 520 | 522 | 516 | 517 | -0.58% | 28,400 | 76億196万 | -0.96% | 8.69 | 0.94 |
| 02/14 | 525 | 525 | 519 | 520 | -1.52% | 38,900 | 76億4608万 | -0.57% | 8.74 | 0.95 |
| 02/13 | 528 | 531 | 524 | 528 | 0% | 27,600 | 77億6371万 | +0.96% | 8.88 | 0.96 |
| 02/09 | 536 | 542 | 528 | 528 | -1.86% | 45,900 | 77億6371万 | +0.96% | 8.88 | 0.96 |
| 02/08 | 532 | 543 | 532 | 538 | +0.94% | 36,200 | 79億1075万 | +2.87% | 9.05 | 0.98 |
| 02/07 | 534 | 536 | 529 | 533 | +0.19% | 45,600 | 78億3723万 | +1.91% | 8.96 | 0.97 |
| 02/06 | 526 | 541 | 526 | 532 | +1.33% | 99,000 | 78億2252万 | +1.92% | 8.94 | 0.97 |
| 02/05 | 522 | 528 | 519 | 525 | +0.96% | 32,200 | 77億1960万 | +0.96% | 8.83 | 0.95 |
| 02/02 | 517 | 524 | 517 | 520 | +0.39% | 32,000 | 76億4608万 | +0.39% | 8.74 | 0.95 |
| 02/01 | 521 | 524 | 518 | 518 | -0.96% | 24,500 | 76億1667万 | +0.19% | 8.71 | 0.94 |
| 01/31 | 523 | 526 | 518 | 523 | +0.58% | 35,600 | 76億9019万 | +1.36% | 8.79 | 0.95 |
| 01/30 | 533 | 533 | 520 | 520 | -1.89% | 117,000 | 76億4608万 | +0.97% | 8.74 | 0.95 |
| 01/29 | 527 | 532 | 527 | 530 | +1.34% | 42,000 | 77億9312万 | +2.91% | 8.91 | 0.96 |
| 01/26 | 524 | 530 | 523 | 523 | -0.19% | 38,000 | 76億9019万 | +1.95% | 8.79 | 0.95 |
| 01/25 | 523 | 525 | 520 | 524 | +0.77% | 24,200 | 77億489万 | +2.34% | 8.81 | 0.95 |
| 01/24 | 517 | 522 | 517 | 520 | +0.19% | 16,800 | 76億4608万 | +1.56% | 8.74 | 0.95 |
| 01/23 | 524 | 526 | 519 | 519 | -0.38% | 25,200 | 76億3137万 | +1.57% | 8.73 | 0.94 |
| 01/22 | 513 | 523 | 513 | 521 | +2.16% | 41,000 | 76億6078万 | +2.16% | 8.76 | 0.95 |
| 01/19 | 515 | 518 | 510 | 510 | -0.97% | 34,900 | 74億9904万 | 0% | 8.57 | 0.93 |
| 01/18 | 515 | 518 | 513 | 515 | +0.19% | 17,400 | 75億7256万 | +1.18% | 8.66 | 0.94 |
| 01/17 | 519 | 519 | 514 | 514 | -0.58% | 28,600 | 75億5785万 | +0.98% | 8.64 | 0.93 |
| 01/16 | 515 | 518 | 514 | 517 | -0.58% | 41,700 | 76億196万 | +1.57% | 8.69 | 0.94 |
| 01/15 | 518 | 523 | 518 | 520 | +0.19% | 28,700 | 76億4608万 | +2.16% | 8.74 | 0.95 |
| 01/12 | 525 | 525 | 515 | 519 | -1.33% | 60,400 | 76億3137万 | +1.96% | 8.73 | 0.94 |
| 01/11 | 528 | 530 | 522 | 526 | -0.38% | 34,300 | 77億3430万 | +3.14% | 8.84 | 0.96 |
| 01/10 | 530 | 530 | 521 | 528 | 0% | 72,100 | 77億6371万 | +3.53% | 8.88 | 0.96 |
| 01/09 | 530 | 539 | 527 | 528 | +0.38% | 56,400 | 77億6371万 | +3.53% | 8.88 | 0.96 |
| 01/05 | 537 | 537 | 524 | 526 | -2.23% | 38,800 | 77億3430万 | +3.14% | 8.84 | 0.96 |
| 01/04 | 516 | 538 | 514 | 538 | +4.26% | 72,300 | 79億1075万 | +5.49% | 9.05 | 0.98 |
| 2023 | ||||||||||
| 12/29 | 510 | 519 | 510 | 516 | +1.18% | 55,800 | 75億8726万 | +1.18% | 8.68 | 0.94 |
| 12/28 | 486 | 511 | 486 | 510 | +5.37% | 72,200 | 74億9904万 | 0% | 8.57 | 0.93 |
| 12/27 | 482 | 487 | 482 | 484 | 0% | 185,300 | 71億1673万 | -5.28% | 8.14 | 0.88 |
| 12/26 | 496 | 496 | 484 | 484 | -2.22% | 217,100 | 71億1673万 | -5.65% | 8.14 | 0.88 |
| 12/25 | 500 | 501 | 495 | 495 | -0.8% | 174,200 | 72億7848万 | -3.88% | 8.32 | 0.9 |
| 12/22 | 500 | 502 | 498 | 499 | +0.2% | 48,200 | 73億3729万 | -3.29% | 8.39 | 0.91 |
| 12/21 | 498 | 502 | 497 | 498 | -0.4% | 42,300 | 73億2259万 | -3.68% | 8.37 | 0.91 |
| 12/20 | 497 | 503 | 497 | 500 | +1.01% | 70,900 | 73億5200万 | -3.47% | 8.41 | 0.91 |
| 12/19 | 499 | 499 | 493 | 495 | -0.8% | 94,800 | 72億7848万 | -4.62% | 8.32 | 0.9 |
| 12/18 | 505 | 505 | 495 | 499 | -1.77% | 133,700 | 73億3729万 | -4.04% | 8.39 | 0.91 |
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 | 624 3,745 3/3 | 429 2,574 12/26 | 19,385,400 3,230,900 12/19 | 89億935万 | 59億8197万 | +19.16% 3/2 | -15.56% 4/14 |
| 2018年 3月期 | 584 1,168 3/8 | 300 1,798 8/23 1,798 8/22 | 2,491,800 415,300 5/16 | 83億3601万 | 42億7744万 | +16.87% 2/26 | -18.47% 5/19 |
| 2019年 3月期 | 919 1,838 8/31 | 362 724 12/25 | 2,301,200 1,150,600 1/24 | 131億1780万 | 51億6718万 | +54.47% 1/23 | -22.93% 12/25 |
| 2020年 3月期 | 1,179 2,358 2/12 | 514 1,027 8/29 | 474,600 237,300 3/27 | 168億2904万 | 73億2969万 | +24.22% 1/23 | -20.36% 4/3 |
| 2021年 3月期 | 1,395 8/28 | 672 1,344 4/6 | 510,200 9/8 | 199億1223万 | 95億9212万 | +25.37% 8/19 | -16.5% 9/8 |
| 2022年 3月期 | 1,177 4/1 | 922 3/9 | 111,200 3/29 | 172億8306万 | 135億5708万 | +6.16% 9/14 | -9.64% 3/9 |
| 2023年 3月期 | 1,002 5/30 | 680 3/30 | 263,900 2/28 | 147億3340万 | 99億9872万 | +5.02% 11/28 | -13.23% 3/30 |
| 2024年 3月期 | 715 4/5 | 482 12/27 | 274,100 5/9 | 105億1336万 | 70億8732万 | +5.52% 1/4 | -14.66% 5/31 |
| 最新 | 424 2024/5/17 | 66,300 | 62億3449万 | -10.74% 475 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- 1%（1.01倍）
- 2019/12/30 vs 2018/12/28
- 114%（2.14倍）
- 2020/12/30 vs 2019/12/30
- 36%（1.36倍）
- 2021/12/30 vs 2020/12/30
- -3%（0.97倍）
- 2022/12/30 vs 2021/12/30
- -22%（0.78倍）
- 2023/12/29 vs 2022/12/30
- -42%（0.58倍）
- 2024/05/17 vs 2023/12/29
- -18%（0.82倍）
- 過去安値
300円（2017/08/23） - 41%（1.41倍）
424円（5/17）