株価チャート
株価
5/17
- 前日 (5/16)
- 1,650
- 始値
- 1,659
- 高値
- 1,685
- 安値
- 1,659
- 終値 +1.88%
- 1,681
- 出来高 -81.51%
- 2,700
乖離率
- 株価（5日）
移動平均値 - -4.87%
1,767 - 株価（25日）
移動平均値 - -10.11%
1,870 - 出来高（5日）
移動平均値 - -90.2%
27,560
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 | 1,659 | 1,685 | 1,659 | 1,681 | +1.88% | 2,700 | 96億5972万 | -10.11% | 20.4 | 2.4 |
| 05/16 | 1,668 | 1,697 | 1,641 | 1,650 | +0.61% | 14,600 | 94億8158万 | -12.05% | 20.02 | 2.36 |
| 05/15 | 1,720 | 1,726 | 1,640 | 1,640 | -15.11% | 77,900 | 94億2412万 | -12.81% | 19.9 | 2.35 |
| 05/14 | 1,932 | 1,962 | 1,910 | 1,932 | 0% | 35,900 | 111億207万 | +2.44% | 23.44 | 2.76 |
| 05/13 | 1,920 | 1,958 | 1,912 | 1,932 | -0.51% | 6,700 | 111億207万 | +2.77% | 23.44 | 2.76 |
| 05/10 | 1,980 | 1,980 | 1,936 | 1,942 | -2.12% | 11,300 | 111億5953万 | +3.57% | 23.56 | 2.78 |
| 05/09 | 2,054 | 2,066 | 1,920 | 1,984 | -5.03% | 22,400 | 114億88万 | +6.21% | 24.07 | 2.84 |
| 05/08 | 2,083 | 2,150 | 2,067 | 2,089 | +1.9% | 24,400 | 120億426万 | +12.31% | 25.35 | 2.99 |
| 05/07 | 2,100 | 2,100 | 2,049 | 2,050 | -1.54% | 7,000 | 117億8015万 | +10.87% | 24.87 | 2.93 |
| 05/02 | 1,969 | 2,097 | 1,962 | 2,082 | +5.2% | 28,600 | 119億6403万 | +13.21% | 25.26 | 2.98 |
| 05/01 | 1,941 | 1,980 | 1,940 | 1,979 | +1.7% | 5,300 | 113億7215万 | +8.26% | 24.01 | 2.83 |
| 04/30 | 1,900 | 1,967 | 1,900 | 1,946 | +2.47% | 13,900 | 111億8252万 | +6.86% | 23.61 | 2.78 |
| 04/26 | 1,931 | 1,934 | 1,891 | 1,899 | -2.57% | 3,000 | 109億1244万 | +4.57% | 23.04 | 2.72 |
| 04/25 | 1,927 | 1,950 | 1,905 | 1,949 | +0.98% | 4,100 | 111億9976万 | +7.56% | 23.65 | 2.79 |
| 04/24 | 1,969 | 1,969 | 1,916 | 1,930 | -0.52% | 6,800 | 110億9058万 | +6.87% | 23.42 | 2.76 |
| 04/23 | 1,817 | 1,957 | 1,815 | 1,940 | +7% | 17,100 | 111億4804万 | +7.66% | 23.54 | 2.77 |
| 04/22 | 1,804 | 1,836 | 1,804 | 1,813 | +0.61% | 3,200 | 101億1076万 | +0.83% | 22 | 2.59 |
| 04/19 | 1,803 | 1,803 | 1,783 | 1,802 | -0.83% | 4,900 | 100億4942万 | +0.11% | 21.86 | 2.58 |
| 04/18 | 1,780 | 1,817 | 1,776 | 1,817 | +2.37% | 5,500 | 101億3307万 | +0.72% | 22.05 | 2.6 |
| 04/17 | 1,778 | 1,790 | 1,771 | 1,775 | -0.17% | 3,100 | 98億9884万 | -1.72% | 21.54 | 2.54 |
| 04/16 | 1,780 | 1,788 | 1,778 | 1,778 | +0.28% | 5,800 | 99億1557万 | -1.82% | 21.57 | 2.54 |
| 04/15 | 1,777 | 1,814 | 1,773 | 1,773 | -0.23% | 11,000 | 98億8769万 | -2.31% | 21.51 | 2.54 |
| 04/12 | 1,793 | 1,797 | 1,777 | 1,777 | -0.89% | 1,900 | 99億1000万 | -2.42% | 21.56 | 2.54 |
| 04/11 | 1,800 | 1,820 | 1,791 | 1,793 | -0.39% | 900 | 99億9923万 | -1.91% | 21.75 | 2.56 |
| 04/10 | 1,820 | 1,820 | 1,800 | 1,800 | -1.37% | 1,500 | 100億3826万 | -0.99% | 21.84 | 2.57 |
| 04/09 | 1,773 | 1,825 | 1,772 | 1,825 | +2.93% | 13,500 | 101億4867万 | +1.61% | 22.14 | 2.61 |
| 04/08 | 1,778 | 1,793 | 1,772 | 1,773 | -0.06% | 10,700 | 98億8769万 | 0% | 21.51 | 2.54 |
| 04/05 | 1,774 | 1,785 | 1,772 | 1,774 | -0.73% | 3,600 | 98億9327万 | +1.37% | 21.52 | 2.54 |
| 04/04 | 1,800 | 1,800 | 1,775 | 1,787 | -0.17% | 10,500 | 99億6577万 | +3.41% | 21.68 | 2.56 |
| 04/03 | 1,807 | 1,807 | 1,782 | 1,790 | +0.79% | 2,900 | 99億8250万 | +4.92% | 21.72 | 2.56 |
| 04/02 | 1,796 | 1,811 | 1,775 | 1,776 | -1% | 10,300 | 99億442万 | +5.46% | 21.55 | 2.54 |
| 04/01 | 1,801 | 1,810 | 1,791 | 1,794 | -0.39% | 5,500 | 100億480万 | +8.01% | 21.77 | 2.57 |
| 03/29 | 1,790 | 1,825 | 1,790 | 1,801 | +0.56% | 11,000 | 100億4384万 | +9.95% | 21.9 | 2.51 |
| 03/28 | 1,790 | 1,810 | 1,780 | 1,791 | -1.05% | 4,600 | 99億8807万 | +10.9% | 21.77 | 2.49 |
| 03/27 | 1,808 | 1,826 | 1,789 | 1,810 | 0% | 21,700 | 100億9403万 | +13.69% | 22.01 | 2.52 |
| 03/26 | 1,853 | 1,853 | 1,805 | 1,810 | -0.17% | 9,200 | 100億9403万 | +15.43% | 22.01 | 2.52 |
| 03/25 | 1,820 | 1,867 | 1,810 | 1,813 | +0.44% | 13,000 | 101億1076万 | +17.42% | 22.04 | 2.52 |
| 03/22 | 1,810 | 1,810 | 1,791 | 1,805 | +0.17% | 11,400 | 100億6615万 | +18.75% | 21.94 | 2.51 |
| 03/21 | 1,823 | 1,828 | 1,800 | 1,802 | -0.99% | 14,300 | 100億2077万 | +20.37% | 21.84 | 2.5 |
| 03/19 | 1,849 | 1,850 | 1,819 | 1,820 | -1.83% | 14,600 | 101億2086万 | +23.81% | 22.06 | 2.53 |
| 03/18 | 1,871 | 1,871 | 1,851 | 1,854 | -0.54% | 4,600 | 103億993万 | +28.39% | 22.47 | 2.57 |
| 03/15 | 1,882 | 1,901 | 1,860 | 1,864 | -1.95% | 10,100 | 103億6554万 | +31.55% | 22.6 | 2.59 |
| 03/14 | 1,865 | 1,948 | 1,865 | 1,901 | +2.2% | 33,300 | 105億7130万 | +36.76% | 23.04 | 2.64 |
| 03/13 | 1,948 | 1,948 | 1,860 | 1,860 | -2.52% | 18,100 | 103億4330万 | +36.66% | 22.55 | 2.58 |
| 03/12 | 1,858 | 1,948 | 1,850 | 1,908 | +2.25% | 63,500 | 106億1022万 | +43.03% | 23.13 | 2.65 |
| 03/11 | 1,910 | 1,912 | 1,842 | 1,866 | -3.72% | 52,600 | 103億7666万 | +42.88% | 22.62 | 2.59 |
| 03/08 | 2,039 | 2,105 | 1,910 | 1,938 | -0.51% | 309,400 | 107億7705万 | +51.52% | 23.49 | 2.69 |
| 03/07 | 1,948 | 1,948 | 1,948 | 1,948 | +25.84% | 10,500 | 108億3266万 | +55.96% | 23.61 | 2.7 |
| 03/06 | 1,548 | 1,548 | 1,548 | 1,548 | +24.04% | 16,100 | 86億829万 | +26.99% | 18.76 | 2.15 |
| 03/05 | 1,240 | 1,248 | 1,225 | 1,248 | +0.65% | 5,000 | 69億4002万 | +3.65% | 15.13 | 1.73 |
| 03/04 | 1,239 | 1,245 | 1,214 | 1,240 | +2.31% | 7,600 | 68億9553万 | +3.25% | 15.03 | 1.72 |
| 03/01 | 1,221 | 1,240 | 1,211 | 1,212 | -0.57% | 2,300 | 67億3983万 | +1% | 14.69 | 1.68 |
| 02/29 | 1,212 | 1,219 | 1,209 | 1,219 | -1.53% | 2,000 | 67億7875万 | +1.67% | 14.78 | 1.69 |
| 02/28 | 1,226 | 1,239 | 1,220 | 1,238 | +0.65% | 13,100 | 68億8441万 | +3.34% | 15.01 | 1.72 |
| 02/27 | 1,231 | 1,231 | 1,188 | 1,230 | +1.07% | 5,100 | 68億3992万 | +2.93% | 14.91 | 1.71 |
| 02/26 | 1,220 | 1,220 | 1,190 | 1,217 | +0.58% | 3,800 | 67億6763万 | +2.18% | 14.75 | 1.69 |
| 02/22 | 1,206 | 1,220 | 1,200 | 1,210 | -0.74% | 2,600 | 67億2870万 | +1.94% | 14.67 | 1.68 |
| 02/21 | 1,220 | 1,220 | 1,205 | 1,219 | -0.41% | 600 | 67億7010万 | +2.96% | 14.76 | 1.69 |
| 02/20 | 1,224 | 1,224 | 1,201 | 1,224 | +1.16% | 5,300 | 67億9787万 | +3.64% | 14.82 | 1.7 |
| 02/19 | 1,233 | 1,233 | 1,178 | 1,210 | -0.58% | 8,100 | 67億2011万 | +2.72% | 14.65 | 1.68 |
| 02/16 | 1,190 | 1,217 | 1,175 | 1,217 | +1.08% | 6,000 | 67億5899万 | +3.49% | 14.73 | 1.69 |
| 02/15 | 1,230 | 1,230 | 1,185 | 1,204 | -2.11% | 6,700 | 66億8679万 | +2.56% | 14.58 | 1.67 |
| 02/14 | 1,202 | 1,242 | 1,191 | 1,230 | +9.63% | 42,300 | 68億3119万 | +4.86% | 14.89 | 1.71 |
| 02/13 | 1,160 | 1,160 | 1,100 | 1,122 | -3.69% | 10,700 | 62億3138万 | -4.1% | 13.58 | 1.56 |
| 02/09 | 1,156 | 1,168 | 1,155 | 1,165 | -1.44% | 2,500 | 64億7019万 | -0.6% | 14.1 | 1.62 |
| 02/08 | 1,187 | 1,188 | 1,162 | 1,182 | -0.51% | 1,200 | 65億6461万 | +1.11% | 14.31 | 1.64 |
| 02/07 | 1,161 | 1,188 | 1,161 | 1,188 | +0.17% | 1,300 | 65億9793万 | +2.06% | 14.38 | 1.65 |
| 02/06 | 1,199 | 1,199 | 1,183 | 1,186 | -0.5% | 800 | 65億8682万 | +2.51% | 14.36 | 1.64 |
| 02/05 | 1,202 | 1,202 | 1,186 | 1,192 | -1% | 1,900 | 66億2014万 | +3.56% | 14.43 | 1.65 |
| 02/02 | 1,206 | 1,206 | 1,181 | 1,204 | +1.52% | 1,100 | 66億8679万 | +5.15% | 14.58 | 1.67 |
| 02/01 | 1,187 | 1,187 | 1,186 | 1,186 | 0% | 2,200 | 65億8682万 | +4.22% | 14.36 | 1.64 |
| 01/31 | 1,191 | 1,192 | 1,182 | 1,186 | -0.42% | 1,800 | 65億8682万 | +4.68% | 14.36 | 1.64 |
| 01/30 | 1,177 | 1,198 | 1,155 | 1,191 | +1.71% | 6,700 | 66億1459万 | +5.68% | 14.42 | 1.65 |
| 01/29 | 1,190 | 1,190 | 1,167 | 1,171 | -1.6% | 1,600 | 65億351万 | +4.46% | 14.18 | 1.62 |
| 01/26 | 1,195 | 1,195 | 1,189 | 1,190 | -0.83% | 2,100 | 66億904万 | +6.63% | 14.41 | 1.65 |
| 01/25 | 1,204 | 1,214 | 1,180 | 1,200 | +0.17% | 7,600 | 66億6457万 | +8.11% | 14.53 | 1.66 |
| 01/24 | 1,180 | 1,201 | 1,180 | 1,198 | +0.5% | 5,900 | 66億5347万 | +8.61% | 14.5 | 1.66 |
| 01/23 | 1,161 | 1,208 | 1,161 | 1,192 | +3.2% | 15,300 | 66億2014万 | +8.76% | 14.43 | 1.65 |
| 01/22 | 1,152 | 1,183 | 1,130 | 1,155 | +1.67% | 14,000 | 64億749万 | +5.96% | 13.97 | 1.6 |
| 01/19 | 1,118 | 1,136 | 1,105 | 1,136 | +0.98% | 2,900 | 63億209万 | +4.7% | 13.74 | 1.57 |
| 01/18 | 1,129 | 1,136 | 1,118 | 1,125 | -0.71% | 6,300 | 62億4106万 | +4.17% | 13.6 | 1.56 |
| 01/17 | 1,129 | 1,147 | 1,124 | 1,133 | -0.44% | 1,500 | 62億8544万 | +5.2% | 13.7 | 1.57 |
| 01/16 | 1,152 | 1,152 | 1,126 | 1,138 | -1.22% | 2,700 | 63億1318万 | +6.06% | 13.76 | 1.58 |
| 01/15 | 1,151 | 1,176 | 1,145 | 1,152 | -1.37% | 6,000 | 63億9085万 | +7.76% | 13.93 | 1.6 |
| 01/12 | 1,179 | 1,179 | 1,161 | 1,168 | +1.21% | 1,500 | 64億7961万 | +9.77% | 14.12 | 1.62 |
| 01/11 | 1,177 | 1,177 | 1,147 | 1,154 | -1.95% | 2,800 | 64億194万 | +8.97% | 13.95 | 1.6 |
| 01/10 | 1,147 | 1,180 | 1,147 | 1,177 | +2.53% | 4,000 | 65億2954万 | +11.56% | 14.23 | 1.63 |
| 01/09 | 1,224 | 1,224 | 1,134 | 1,148 | -3.93% | 19,000 | 63億6866万 | +9.33% | 13.88 | 1.59 |
| 01/05 | 1,100 | 1,255 | 1,100 | 1,195 | +9.63% | 46,400 | 66億2940万 | +14.24% | 14.45 | 1.66 |
| 01/04 | 1,059 | 1,119 | 1,057 | 1,090 | +5.11% | 12,300 | 60億4690万 | +4.91% | 13.18 | 1.51 |
| 2023 | ||||||||||
| 12/29 | 1,030 | 1,053 | 1,030 | 1,037 | +0.68% | 9,300 | 57億5287万 | 0% | 12.58 | 1.52 |
| 12/28 | 1,039 | 1,061 | 1,028 | 1,030 | +0.19% | 7,100 | 57億1404万 | -0.77% | 12.49 | 1.51 |
| 12/27 | 1,032 | 1,043 | 1,028 | 1,028 | -0.39% | 2,300 | 57億294万 | -1.06% | 12.47 | 1.51 |
| 12/26 | 1,036 | 1,036 | 1,032 | 1,032 | -0.67% | 2,000 | 57億2513万 | -0.67% | 12.52 | 1.51 |
| 12/25 | 1,056 | 1,056 | 1,039 | 1,039 | -1.05% | 2,500 | 57億6397万 | 0% | 12.6 | 1.52 |
| 12/22 | 1,030 | 1,059 | 1,029 | 1,050 | +0.48% | 7,000 | 58億2499万 | +1.16% | 12.74 | 1.54 |
| 12/21 | 1,041 | 1,047 | 1,040 | 1,045 | -0.1% | 1,300 | 57億8221万 | +0.77% | 12.64 | 1.53 |
| 12/20 | 1,052 | 1,052 | 1,037 | 1,046 | -0.19% | 1,600 | 57億8774万 | +0.97% | 12.66 | 1.53 |
| 12/19 | 1,053 | 1,054 | 1,036 | 1,048 | +1.45% | 4,800 | 57億9881万 | +1.16% | 12.68 | 1.53 |
| 12/18 | 1,013 | 1,038 | 1,012 | 1,033 | +0.1% | 2,800 | 57億1581万 | -0.39% | 12.5 | 1.51 |
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 | |
| 2021年 3月期 | 1,628 3/26 | 1,263 3/26 | 8,923,800 3/29 | 84億1676万 | 65億2971万 | +30.71% 5/10 | -12.11% 4/30 |
| 2022年 3月期 | 1,677 5/10 | 628 12/2 | 10,774,600 5/10 | 88億9648万 | 33億5980万 | +18.27% 5/20 | -17.13% 8/16 |
| 2023年 3月期 | 1,249 1/25 | 632 5/10 | 318,200 8/30 | 67億8633万 | 34億964万 | +25.74% 1/16 | -9.61% 3/14 |
| 2024年 3月期 | 2,105 3/8 | 953 5/16 | 309,400 3/8 | 117億572万 | 52億2093万 | +55.96% 3/7 | -12.79% 5/18 |
| 最新 | 1,681 2024/5/17 | 2,700 | 96億5972万 | -10.11% 1,870 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 44%（1.44倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/05/17 vs 2023/12/29
- 62%（1.62倍）
- 過去安値
628円（2021/12/02） - 168%（2.68倍）
1,681円（5/17）