株価チャート
株価
5/17
- 前日 (5/16)
- 861
- 始値
- 857
- 高値
- 877
- 安値
- 856
- 終値 +1.86%
- 877
- 出来高 -28.08%
- 64,300
乖離率
- 株価（5日）
移動平均値 - +1.04%
868 - 株価（25日）
移動平均値 - +0.23%
875 - 出来高（5日）
移動平均値 - -22.68%
83,160
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 | 857 | 877 | 856 | 877 | +1.86% | 64,300 | 392億1257万 | +0.23% | 19.41 | 0.92 |
| 05/16 | 869 | 869 | 858 | 861 | -1.26% | 89,400 | 384億9717万 | -1.82% | 19.06 | 0.91 |
| 05/15 | 870 | 879 | 869 | 872 | +0.46% | 60,000 | 389億8901万 | -0.91% | 19.3 | 0.92 |
| 05/14 | 864 | 869 | 859 | 868 | +0.7% | 110,000 | 388億1016万 | -1.59% | 19.21 | 0.91 |
| 05/13 | 864 | 864 | 857 | 862 | +0.7% | 92,100 | 385億4189万 | -2.49% | 19.08 | 0.91 |
| 05/10 | 850 | 858 | 841 | 856 | +0.71% | 119,200 | 382億7361万 | -3.49% | 18.95 | 0.9 |
| 05/09 | 860 | 875 | 849 | 850 | 0% | 215,600 | 380億534万 | -4.49% | 18.81 | 0.9 |
| 05/08 | 859 | 861 | 850 | 850 | -1.16% | 127,300 | 380億534万 | -4.82% | 18.81 | 0.9 |
| 05/07 | 850 | 860 | 847 | 860 | +2.02% | 84,200 | 384億5246万 | -4.23% | 19.04 | 0.91 |
| 05/02 | 845 | 850 | 843 | 843 | -0.47% | 45,000 | 376億9235万 | -6.44% | 18.66 | 0.89 |
| 05/01 | 847 | 849 | 841 | 847 | -0.35% | 77,200 | 378億7120万 | -6.41% | 18.75 | 0.89 |
| 04/30 | 855 | 858 | 839 | 850 | +0.24% | 192,200 | 380億534万 | -6.49% | 18.81 | 0.9 |
| 04/26 | 850 | 850 | 839 | 848 | -0.47% | 129,600 | 379億1592万 | -7.12% | 18.77 | 0.89 |
| 04/25 | 848 | 854 | 845 | 852 | +0.59% | 156,300 | 380億9476万 | -7.09% | 18.86 | 0.9 |
| 04/24 | 849 | 853 | 844 | 847 | -0.47% | 123,100 | 378億7120万 | -8.13% | 18.75 | 0.89 |
| 04/23 | 847 | 852 | 841 | 851 | +0.83% | 189,300 | 380億5005万 | -8.2% | 18.84 | 0.9 |
| 04/22 | 856 | 869 | 833 | 844 | -6.33% | 750,600 | 377億3707万 | -9.34% | 18.68 | 0.89 |
| 04/19 | 911 | 914 | 883 | 901 | -2.07% | 180,700 | 402億8566万 | -3.53% | 19.94 | 0.95 |
| 04/18 | 910 | 926 | 902 | 920 | +2.68% | 160,000 | 411億3519万 | -1.6% | 20.36 | 0.97 |
| 04/17 | 907 | 907 | 886 | 896 | -0.88% | 181,900 | 400億6210万 | -4.27% | 19.83 | 0.94 |
| 04/16 | 922 | 922 | 904 | 904 | -1.95% | 107,100 | 404億1980万 | -3.52% | 20.01 | 0.95 |
| 04/15 | 927 | 927 | 921 | 922 | -1.18% | 43,000 | 412億2462万 | -1.71% | 20.41 | 0.97 |
| 04/12 | 930 | 933 | 927 | 933 | +0.65% | 36,300 | 417億1645万 | -0.53% | 20.65 | 0.98 |
| 04/11 | 928 | 932 | 924 | 927 | -0.22% | 46,600 | 414億4818万 | -1.17% | 20.52 | 0.98 |
| 04/10 | 932 | 939 | 929 | 929 | -1.06% | 43,400 | 415億3760万 | -1.06% | 20.56 | 0.98 |
| 04/09 | 940 | 940 | 930 | 939 | +1.29% | 41,300 | 419億8472万 | 0% | 20.78 | 0.99 |
| 04/08 | 924 | 931 | 923 | 927 | +0.98% | 67,900 | 414億4818万 | -1.17% | 20.52 | 0.98 |
| 04/05 | 912 | 921 | 906 | 918 | -1.71% | 117,700 | 410億4577万 | -2.13% | 20.32 | 0.97 |
| 04/04 | 932 | 941 | 927 | 934 | +1.08% | 68,300 | 417億6116万 | -0.43% | 20.67 | 0.98 |
| 04/03 | 910 | 934 | 902 | 924 | +0.22% | 87,800 | 413億1404万 | -1.39% | 20.45 | 0.97 |
| 04/02 | 955 | 955 | 922 | 922 | -2.85% | 155,200 | 412億2462万 | -1.6% | 20.41 | 0.97 |
| 04/01 | 960 | 968 | 948 | 949 | -0.94% | 137,500 | 424億3184万 | +1.39% | 21.01 | 1 |
| 03/29 | 936 | 959 | 935 | 958 | +2.35% | 131,900 | 428億3425万 | +2.57% | 27.95 | 1.01 |
| 03/28 | 930 | 954 | 928 | 936 | -1.47% | 212,700 | 418億5059万 | +0.54% | 27.31 | 0.99 |
| 03/27 | 950 | 955 | 947 | 950 | +0.85% | 153,600 | 424億7656万 | +2.15% | 27.72 | 1 |
| 03/26 | 952 | 952 | 938 | 942 | -0.84% | 86,500 | 421億1886万 | +1.4% | 27.49 | 0.99 |
| 03/25 | 955 | 955 | 945 | 950 | -0.31% | 125,500 | 424億7656万 | +2.48% | 27.72 | 1 |
| 03/22 | 968 | 970 | 951 | 953 | -1.95% | 231,500 | 426億1069万 | +3.25% | 27.81 | 1 |
| 03/21 | 980 | 980 | 971 | 972 | +0.21% | 187,900 | 434億6022万 | +5.54% | 28.36 | 1.02 |
| 03/19 | 955 | 981 | 950 | 970 | +2.43% | 228,700 | 433億7080万 | +5.55% | 28.31 | 1.02 |
| 03/18 | 938 | 951 | 935 | 947 | +1.83% | 147,800 | 423億4242万 | +3.38% | 27.63 | 1 |
| 03/15 | 934 | 936 | 928 | 930 | -0.43% | 73,200 | 415億8231万 | +1.64% | 27.14 | 0.98 |
| 03/14 | 920 | 938 | 919 | 934 | +1.19% | 77,100 | 417億6116万 | +2.19% | 27.25 | 0.98 |
| 03/13 | 928 | 933 | 918 | 923 | -0.11% | 76,500 | 412億6933万 | +1.32% | 26.93 | 0.97 |
| 03/12 | 930 | 930 | 907 | 924 | -0.11% | 91,400 | 413億1404万 | +1.76% | 26.96 | 0.97 |
| 03/11 | 935 | 939 | 916 | 925 | -1.7% | 132,100 | 413億5875万 | +2.21% | 26.99 | 0.97 |
| 03/08 | 936 | 950 | 930 | 941 | +0.32% | 160,200 | 420億7415万 | +4.32% | 27.46 | 0.99 |
| 03/07 | 947 | 952 | 933 | 938 | -0.42% | 152,800 | 419億4001万 | +4.34% | 27.37 | 0.99 |
| 03/06 | 930 | 954 | 929 | 942 | +0.96% | 189,800 | 421億1886万 | +5.25% | 27.49 | 0.99 |
| 03/05 | 915 | 933 | 911 | 933 | +1.74% | 148,900 | 417億1645万 | +4.6% | 27.23 | 0.98 |
| 03/04 | 917 | 922 | 910 | 917 | 0% | 95,700 | 410億105万 | +3.15% | 26.76 | 0.97 |
| 03/01 | 918 | 925 | 917 | 917 | 0% | 158,200 | 410億105万 | +3.38% | 26.76 | 0.97 |
| 02/29 | 914 | 918 | 909 | 917 | +0.22% | 98,200 | 410億105万 | +3.73% | 26.76 | 0.97 |
| 02/28 | 911 | 915 | 909 | 915 | +0.44% | 81,100 | 409億1163万 | +3.74% | 26.7 | 0.96 |
| 02/27 | 908 | 913 | 903 | 911 | +0.89% | 79,100 | 407億3278万 | +3.64% | 26.58 | 0.96 |
| 02/26 | 905 | 908 | 900 | 903 | +0.56% | 50,600 | 403億7508万 | +3.08% | 26.35 | 0.95 |
| 02/22 | 902 | 909 | 897 | 898 | -0.11% | 71,800 | 401億5152万 | +2.75% | 26.2 | 0.95 |
| 02/21 | 903 | 908 | 896 | 899 | -0.77% | 125,500 | 401億9624万 | +3.21% | 26.23 | 0.95 |
| 02/20 | 918 | 920 | 904 | 906 | -1.2% | 116,300 | 405億922万 | +4.26% | 26.44 | 0.95 |
| 02/19 | 902 | 918 | 900 | 917 | +3.38% | 173,000 | 410億105万 | +5.77% | 26.76 | 0.97 |
| 02/16 | 873 | 890 | 869 | 887 | +2.54% | 114,100 | 396億5969万 | +2.66% | 25.88 | 0.93 |
| 02/15 | 895 | 895 | 865 | 865 | -3.46% | 206,900 | 386億7602万 | +0.23% | 25.24 | 0.91 |
| 02/14 | 915 | 916 | 890 | 896 | -2.08% | 198,100 | 400億6210万 | +3.82% | 26.15 | 0.94 |
| 02/13 | 915 | 917 | 907 | 915 | +0.99% | 168,600 | 409億1163万 | +6.15% | 26.7 | 0.96 |
| 02/09 | 917 | 921 | 904 | 906 | -0.55% | 176,800 | 405億922万 | +5.47% | 26.44 | 0.95 |
| 02/08 | 900 | 920 | 896 | 911 | +0.22% | 297,300 | 407億3278万 | +6.3% | 26.58 | 0.96 |
| 02/07 | 886 | 925 | 886 | 909 | +5.45% | 781,300 | 406億4336万 | +6.57% | 26.53 | 0.96 |
| 02/06 | 858 | 868 | 852 | 862 | +0.82% | 158,400 | 385億4189万 | +1.53% | 25.15 | 0.91 |
| 02/05 | 850 | 858 | 848 | 855 | +1.06% | 159,100 | 382億2890万 | +0.94% | 24.95 | 0.9 |
| 02/02 | 848 | 849 | 840 | 846 | -0.24% | 110,900 | 378億2649万 | +0.24% | 24.69 | 0.89 |
| 02/01 | 861 | 861 | 847 | 848 | -1.28% | 161,600 | 379億1592万 | +0.83% | 24.75 | 0.89 |
| 01/31 | 859 | 860 | 851 | 859 | +0.82% | 71,200 | 384億775万 | +2.38% | 25.07 | 0.91 |
| 01/30 | 857 | 860 | 852 | 852 | -0.58% | 103,000 | 380億9476万 | +1.91% | 24.86 | 0.9 |
| 01/29 | 861 | 865 | 855 | 857 | 0% | 89,300 | 383億1832万 | +2.76% | 25.01 | 0.9 |
| 01/26 | 862 | 864 | 857 | 857 | -0.81% | 86,800 | 383億1832万 | +3% | 25.01 | 0.9 |
| 01/25 | 858 | 866 | 854 | 864 | +1.29% | 86,800 | 386億3131万 | +4.1% | 25.21 | 0.91 |
| 01/24 | 848 | 855 | 845 | 853 | +0.24% | 85,800 | 381億3948万 | +2.9% | 24.89 | 0.9 |
| 01/23 | 855 | 863 | 851 | 851 | +0.12% | 190,400 | 380億5005万 | +2.9% | 24.83 | 0.9 |
| 01/22 | 840 | 851 | 840 | 850 | +1.67% | 97,900 | 380億534万 | +3.03% | 24.8 | 0.9 |
| 01/19 | 841 | 848 | 835 | 836 | -0.48% | 91,500 | 373億7937万 | +1.58% | 24.39 | 0.88 |
| 01/18 | 842 | 846 | 840 | 840 | -0.24% | 76,300 | 375億5822万 | +2.31% | 24.51 | 0.89 |
| 01/17 | 854 | 854 | 842 | 842 | -0.94% | 160,800 | 376億4764万 | +2.68% | 24.57 | 0.89 |
| 01/16 | 856 | 858 | 846 | 850 | -0.47% | 65,500 | 380億534万 | +3.91% | 24.8 | 0.9 |
| 01/15 | 848 | 858 | 848 | 854 | +1.3% | 95,600 | 381億8419万 | +4.53% | 24.92 | 0.9 |
| 01/12 | 861 | 862 | 841 | 843 | -2.2% | 168,900 | 376億9235万 | +3.44% | 24.6 | 0.89 |
| 01/11 | 863 | 868 | 859 | 862 | +0.12% | 128,000 | 385億4189万 | +5.9% | 25.15 | 0.91 |
| 01/10 | 861 | 863 | 856 | 861 | 0% | 154,200 | 384億9717万 | +6.03% | 25.12 | 0.91 |
| 01/09 | 870 | 873 | 858 | 861 | +0.35% | 241,300 | 384億9717万 | +6.17% | 25.12 | 0.91 |
| 01/05 | 846 | 862 | 842 | 858 | +2.51% | 269,800 | 383億6304万 | +5.93% | 25.04 | 0.9 |
| 01/04 | 822 | 841 | 819 | 837 | +1.82% | 150,400 | 374億2408万 | +3.33% | 24.42 | 0.88 |
| 2023 | ||||||||||
| 12/29 | 817 | 825 | 817 | 822 | +0.61% | 175,100 | 367億5340万 | +1.48% | 23.98 | 0.87 |
| 12/28 | 800 | 817 | 800 | 817 | +2.13% | 150,800 | 365億2984万 | +0.86% | 23.83 | 0.87 |
| 12/27 | 783 | 800 | 783 | 800 | +2.56% | 257,800 | 357億6973万 | -1.36% | 23.33 | 0.85 |
| 12/26 | 782 | 784 | 778 | 780 | -0.26% | 207,500 | 348億7549万 | -3.94% | 22.75 | 0.83 |
| 12/25 | 789 | 791 | 782 | 782 | -0.38% | 288,800 | 349億6491万 | -3.81% | 22.81 | 0.83 |
| 12/22 | 787 | 789 | 782 | 785 | 0% | 228,000 | 350億9905万 | -3.56% | 22.9 | 0.83 |
| 12/21 | 796 | 796 | 784 | 785 | -1.88% | 435,500 | 350億9905万 | -3.68% | 22.9 | 0.83 |
| 12/20 | 806 | 811 | 800 | 800 | -0.99% | 168,400 | 357億6973万 | -1.96% | 23.33 | 0.85 |
| 12/19 | 816 | 816 | 807 | 808 | -1.1% | 118,100 | 361億2743万 | -0.98% | 23.57 | 0.86 |
| 12/18 | 810 | 817 | 807 | 817 | -0.24% | 82,500 | 365億2984万 | +0.12% | 23.83 | 0.87 |
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 | |
| 2018年 3月期 | 1,529 2/26 | 1,201 12/15 | 6,682,800 12/14 | 551億6723万 | 433億3280万 | +11.46% 1/23 | -4.97% 3/23 |
| 2019年 3月期 | 3,005 8/16 | 1,421 4/3 | 1,996,800 3/5 | 1084億2220万 | 512億7053万 | +26.34% 6/12 | -24.7% 5/8 |
| 2020年 3月期 | 2,640 11/8 | 854 3/23 | 4,310,700 5/8 | 952億5278万 | 308億1283万 | +12.33% 9/26 | -38.6% 3/19 |
| 2021年 3月期 | 2,251 11/6 | 1,024 4/6 | 871,600 2/5 | 812億1743万 | 369億4653万 | +21.94% 5/26 | -12.88% 12/10 |
| 2022年 3月期 | 1,907 4/12 | 948 3/11 3/8 | 2,921,800 11/12 | 688億570万 | 342億440万 | +14.04% 1/17 | -19.5% 11/15 |
| 2023年 3月期 | 1,443 11/10 | 942 5/27 | 4,859,400 9/16 | 520億6430万 | 339億8792万 | +30.81% 9/16 | -22.04% 11/22 |
| 2024年 3月期 | 1,105 5/11 | 778 12/26 | 781,300 2/7 | 398億6906万 | 347億8606万 | +6.55% 2/7 | -9.31% 4/22 |
| 最新 | 877 2024/5/17 | 64,300 | 392億1257万 | +0.23% 875 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 51%（1.51倍）
- 2019/12/30 vs 2018/12/28
- 13%（1.13倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- -42%（0.58倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/05/17 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
778円（2023/12/26） - 13%（1.13倍）
877円（5/17）