株価チャート
株価
5/17
- 前日 (5/16)
- 706
- 始値
- 721
- 高値
- 731
- 安値
- 716
- 終値 +1.56%
- 717
- 出来高 +34.41%
- 12,500
乖離率
- 株価（5日）
移動平均値 - +1.99%
703 - 株価（25日）
移動平均値 - +7.98%
664 - 出来高（5日）
移動平均値 - -30.86%
18,080
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 | 721 | 731 | 716 | 717 | +1.56% | 12,500 | 92億5603万 | +7.98% | 11.52 | 2.73 |
| 05/16 | 709 | 719 | 705 | 706 | -0.42% | 9,300 | 91億1403万 | +6.65% | 11.34 | 2.69 |
| 05/15 | 750 | 750 | 709 | 709 | +1% | 38,100 | 91億5276万 | +7.26% | 11.39 | 2.7 |
| 05/14 | 680 | 702 | 676 | 702 | +3.39% | 18,700 | 90億6239万 | +6.53% | 11.28 | 2.67 |
| 05/13 | 682 | 686 | 658 | 679 | -0.44% | 11,800 | 87億6548万 | +3.35% | 10.91 | 2.59 |
| 05/10 | 665 | 682 | 665 | 682 | +3.33% | 6,900 | 88億421万 | +3.81% | 10.96 | 2.6 |
| 05/09 | 674 | 676 | 655 | 660 | -0.9% | 10,100 | 85億2020万 | +0.46% | 10.6 | 2.51 |
| 05/08 | 657 | 672 | 654 | 666 | +2.94% | 18,700 | 85億9766万 | +1.22% | 10.7 | 2.54 |
| 05/07 | 648 | 655 | 645 | 647 | +0.31% | 6,300 | 83億5238万 | -1.97% | 10.39 | 2.46 |
| 05/02 | 662 | 677 | 645 | 645 | +0.47% | 11,500 | 83億2656万 | -2.57% | 10.36 | 2.46 |
| 05/01 | 639 | 654 | 633 | 642 | +0.47% | 2,100 | 82億8783万 | -3.46% | 10.31 | 2.44 |
| 04/30 | 650 | 650 | 631 | 639 | -1.24% | 8,500 | 82億4910万 | -4.34% | 10.27 | 2.43 |
| 04/26 | 647 | 649 | 645 | 647 | 0% | 2,800 | 83億5238万 | -3.43% | 10.39 | 2.46 |
| 04/25 | 653 | 653 | 641 | 647 | -1.07% | 7,100 | 83億5238万 | -3.86% | 10.39 | 2.46 |
| 04/24 | 650 | 654 | 650 | 654 | +1.55% | 700 | 84億4274万 | -3.11% | 10.51 | 2.49 |
| 04/23 | 638 | 645 | 630 | 644 | +1.1% | 4,100 | 83億1365万 | -4.87% | 10.35 | 2.45 |
| 04/22 | 636 | 637 | 625 | 637 | +1.43% | 4,100 | 82億2328万 | -6.19% | 10.23 | 2.43 |
| 04/19 | 652 | 654 | 624 | 628 | -3.98% | 15,400 | 81億710万 | -7.92% | 10.09 | 2.39 |
| 04/18 | 643 | 658 | 643 | 654 | +0.77% | 6,200 | 84億4274万 | -4.53% | 10.51 | 2.49 |
| 04/17 | 664 | 664 | 640 | 649 | -2.41% | 9,300 | 83億7820万 | -5.39% | 10.43 | 2.47 |
| 04/16 | 680 | 680 | 662 | 665 | -1.77% | 6,600 | 85億8475万 | -3.48% | 10.68 | 2.53 |
| 04/15 | 672 | 679 | 666 | 677 | +0.45% | 4,800 | 87億3966万 | -1.88% | 10.88 | 2.58 |
| 04/12 | 675 | 677 | 666 | 674 | +0.45% | 1,500 | 87億93万 | -2.74% | 10.83 | 2.57 |
| 04/11 | 667 | 672 | 667 | 671 | +0.3% | 2,600 | 86億6220万 | -3.31% | 10.78 | 2.55 |
| 04/10 | 668 | 675 | 666 | 669 | +0.45% | 3,200 | 86億3638万 | -4.02% | 10.75 | 2.55 |
| 04/09 | 667 | 670 | 664 | 666 | +0.6% | 500 | 85億9766万 | -4.72% | 10.7 | 2.54 |
| 04/08 | 669 | 670 | 658 | 662 | -0.6% | 5,100 | 85億4602万 | -5.7% | 10.64 | 2.52 |
| 04/05 | 663 | 672 | 660 | 666 | 0% | 7,400 | 85億9766万 | -5.53% | 10.7 | 2.54 |
| 04/04 | 670 | 679 | 660 | 666 | 0% | 12,900 | 85億9766万 | -6.06% | 10.7 | 2.54 |
| 04/03 | 681 | 684 | 666 | 666 | -2.06% | 12,800 | 85億9766万 | -6.59% | 10.7 | 2.54 |
| 04/02 | 700 | 705 | 676 | 680 | -3% | 13,300 | 87億7839万 | -5.16% | 10.92 | 2.59 |
| 04/01 | 705 | 708 | 701 | 701 | -0.14% | 3,200 | 90億4948万 | -2.64% | 11.26 | 2.67 |
| 03/29 | 698 | 706 | 688 | 702 | 0% | 12,400 | 90億6239万 | -2.5% | 11.86 | 2.46 |
| 03/28 | 697 | 715 | 697 | 702 | -0.85% | 6,300 | 90億6239万 | -2.5% | 11.86 | 2.46 |
| 03/27 | 716 | 716 | 701 | 708 | -0.98% | 4,300 | 91億3985万 | -1.8% | 11.96 | 2.49 |
| 03/26 | 718 | 718 | 711 | 715 | +0.56% | 3,300 | 92億3022万 | -0.83% | 12.08 | 2.51 |
| 03/25 | 715 | 722 | 711 | 711 | -0.28% | 4,000 | 91億7858万 | -1.25% | 12.01 | 2.5 |
| 03/22 | 710 | 713 | 700 | 713 | +0.99% | 4,200 | 92億440万 | -0.83% | 12.04 | 2.5 |
| 03/21 | 710 | 710 | 700 | 706 | +1.29% | 5,000 | 91億1403万 | -1.81% | 11.92 | 2.48 |
| 03/19 | 700 | 704 | 695 | 697 | -0.57% | 7,300 | 89億9785万 | -3.33% | 11.77 | 2.45 |
| 03/18 | 705 | 711 | 690 | 701 | +0.86% | 8,500 | 90億4948万 | -3.44% | 11.84 | 2.46 |
| 03/15 | 692 | 704 | 690 | 695 | -0.57% | 5,500 | 89億7203万 | -4.92% | 11.74 | 2.44 |
| 03/14 | 691 | 706 | 688 | 699 | +1.3% | 2,600 | 90億2367万 | -4.9% | 11.81 | 2.45 |
| 03/13 | 716 | 716 | 686 | 690 | -3.23% | 17,700 | 89億748万 | -6.76% | 11.65 | 2.42 |
| 03/12 | 702 | 713 | 695 | 713 | +1.42% | 9,900 | 92億440万 | -4.3% | 12.04 | 2.5 |
| 03/11 | 728 | 728 | 703 | 703 | -4.61% | 15,100 | 90億7530万 | -6.14% | 11.87 | 2.47 |
| 03/08 | 733 | 741 | 713 | 737 | +1.94% | 12,900 | 95億1422万 | -2.25% | 12.45 | 2.59 |
| 03/07 | 740 | 740 | 720 | 723 | -0.69% | 6,500 | 93億3349万 | -4.62% | 12.21 | 2.54 |
| 03/06 | 710 | 740 | 710 | 728 | +1.53% | 14,800 | 93億9804万 | -4.46% | 12.3 | 2.56 |
| 03/05 | 736 | 740 | 715 | 717 | -3.89% | 19,400 | 92億5603万 | -6.15% | 12.11 | 2.52 |
| 03/04 | 756 | 756 | 736 | 746 | -0.8% | 11,600 | 96億3041万 | -2.74% | 12.6 | 2.62 |
| 03/01 | 763 | 765 | 751 | 752 | -0.92% | 13,800 | 97億786万 | -2.08% | 12.7 | 2.64 |
| 02/29 | 761 | 766 | 753 | 759 | -0.26% | 5,600 | 97億9823万 | -1.43% | 12.82 | 2.66 |
| 02/28 | 761 | 771 | 761 | 761 | -0.65% | 4,000 | 105億895万 | -1.3% | 13.94 | 2.9 |
| 02/27 | 764 | 807 | 764 | 766 | +1.86% | 55,400 | 105億7800万 | -1.03% | 14.03 | 2.92 |
| 02/26 | 709 | 754 | 701 | 752 | +7.58% | 60,500 | 103億8466万 | -2.97% | 13.77 | 2.86 |
| 02/22 | 722 | 722 | 696 | 699 | -1.13% | 18,500 | 96億5277万 | -10.15% | 12.8 | 2.66 |
| 02/21 | 730 | 730 | 704 | 707 | -3.28% | 11,200 | 97億4330万 | -9.71% | 12.92 | 2.69 |
| 02/20 | 717 | 735 | 715 | 731 | +2.52% | 19,400 | 100億7405万 | -6.88% | 13.36 | 2.78 |
| 02/19 | 693 | 717 | 685 | 713 | +4.39% | 37,500 | 98億2599万 | -9.29% | 13.03 | 2.71 |
| 02/16 | 681 | 700 | 670 | 683 | -0.87% | 31,500 | 94億1255万 | -13.32% | 12.48 | 2.59 |
| 02/15 | 720 | 720 | 688 | 689 | -4.31% | 45,300 | 94億9524万 | -12.9% | 12.59 | 2.62 |
| 02/14 | 741 | 741 | 720 | 720 | -2.7% | 23,500 | 99億2246万 | -9.43% | 13.16 | 2.73 |
| 02/13 | 753 | 768 | 737 | 740 | -10.63% | 113,700 | 101億9808万 | -7.04% | 13.52 | 2.81 |
| 02/09 | 811 | 828 | 811 | 828 | +1.97% | 32,400 | 114億1083万 | +3.89% | 15.13 | 3.14 |
| 02/08 | 819 | 821 | 810 | 812 | +0.12% | 11,200 | 111億9033万 | +2.27% | 14.84 | 3.08 |
| 02/07 | 831 | 833 | 803 | 811 | -0.61% | 26,500 | 111億7655万 | +2.4% | 14.82 | 3.08 |
| 02/06 | 821 | 825 | 815 | 816 | -0.49% | 9,800 | 112億4545万 | +3.55% | 14.91 | 3.1 |
| 02/05 | 820 | 826 | 816 | 820 | +0.12% | 16,500 | 113億58万 | +4.59% | 14.98 | 3.11 |
| 02/02 | 830 | 830 | 819 | 819 | -1.33% | 7,000 | 112億8680万 | +5% | 14.96 | 3.11 |
| 02/01 | 830 | 835 | 812 | 830 | +0.24% | 45,300 | 114億3839万 | +6.82% | 15.17 | 3.15 |
| 01/31 | 817 | 829 | 805 | 828 | +1.72% | 17,900 | 114億1083万 | +6.98% | 15.13 | 3.14 |
| 01/30 | 805 | 824 | 804 | 814 | +2.39% | 27,600 | 112億1789万 | +5.85% | 14.87 | 3.09 |
| 01/29 | 800 | 801 | 791 | 795 | +1.27% | 8,100 | 109億5605万 | +3.92% | 14.53 | 3.02 |
| 01/26 | 769 | 788 | 765 | 785 | +1.42% | 24,100 | 108億1824万 | +3.15% | 14.34 | 2.98 |
| 01/25 | 794 | 799 | 751 | 774 | -2.52% | 46,400 | 106億6664万 | +2.11% | 14.14 | 2.94 |
| 01/24 | 798 | 809 | 782 | 794 | -0.75% | 22,000 | 109億4227万 | +5.03% | 14.51 | 3.02 |
| 01/23 | 818 | 819 | 796 | 800 | -2.2% | 13,800 | 110億2496万 | +6.1% | 14.62 | 3.04 |
| 01/22 | 808 | 821 | 806 | 818 | +2.38% | 11,700 | 112億7302万 | +8.63% | 14.95 | 3.11 |
| 01/19 | 824 | 830 | 792 | 799 | -3.03% | 19,600 | 110億1117万 | +6.53% | 14.6 | 3.03 |
| 01/18 | 835 | 842 | 800 | 824 | -0.24% | 54,700 | 113億5570万 | +10.01% | 15.06 | 3.13 |
| 01/17 | 780 | 845 | 778 | 826 | +9.55% | 110,500 | 113億8327万 | +10.72% | 15.09 | 3.14 |
| 01/16 | 762 | 762 | 753 | 754 | -1.18% | 6,500 | 103億9102万 | +1.34% | 13.78 | 2.86 |
| 01/15 | 762 | 774 | 755 | 763 | +0.13% | 16,600 | 105億1505万 | +2.28% | 13.94 | 2.9 |
| 01/12 | 766 | 767 | 748 | 762 | -0.52% | 17,800 | 105億127万 | +2.14% | 13.92 | 2.89 |
| 01/11 | 761 | 766 | 746 | 766 | +0.13% | 30,400 | 105億5639万 | +2.54% | 14 | 2.91 |
| 01/10 | 769 | 770 | 754 | 765 | -0.13% | 7,400 | 105億4261万 | +2.27% | 13.98 | 2.91 |
| 01/09 | 759 | 769 | 752 | 766 | +1.19% | 14,100 | 105億5639万 | +2.27% | 14 | 2.91 |
| 01/05 | 750 | 764 | 747 | 757 | +0.53% | 14,500 | 104億3236万 | +0.8% | 13.83 | 2.88 |
| 01/04 | 752 | 775 | 741 | 753 | -0.53% | 25,200 | 103億7724万 | +0.13% | 13.76 | 2.86 |
| 2023 | ||||||||||
| 12/29 | 773 | 797 | 733 | 757 | +5.73% | 124,200 | 104億3236万 | +0.4% | 13.83 | 2.91 |
| 12/28 | 715 | 721 | 712 | 716 | +0.28% | 5,800 | 98億6733万 | -5.29% | 13.08 | 2.75 |
| 12/27 | 722 | 739 | 698 | 714 | -0.7% | 45,400 | 98億3977万 | -6.05% | 13.05 | 2.74 |
| 12/26 | 746 | 750 | 710 | 719 | -3.62% | 23,300 | 99億868万 | -5.89% | 13.14 | 2.76 |
| 12/25 | 740 | 787 | 740 | 746 | +0.4% | 41,600 | 102億8077万 | -2.86% | 13.63 | 2.87 |
| 12/22 | 750 | 750 | 724 | 743 | +4.94% | 39,600 | 102億3943万 | -3.26% | 13.58 | 2.85 |
| 12/21 | 707 | 712 | 695 | 708 | -0.98% | 16,100 | 97億5708万 | -7.93% | 12.94 | 2.72 |
| 12/20 | 733 | 733 | 714 | 715 | +0.28% | 15,300 | 98億5355万 | -7.26% | 13.06 | 2.75 |
| 12/19 | 702 | 721 | 690 | 713 | +1.57% | 16,800 | 98億2599万 | -7.64% | 13.03 | 2.74 |
| 12/18 | 729 | 729 | 683 | 702 | -3.31% | 28,400 | 96億7440万 | -9.3% | 12.83 | 2.7 |
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 | |
| 2022年 3月期 | 773 1,545 4/6 | 342 684 1/28 | 11,169,000 5,584,500 4/6 | 96億1963万 | 45億386万 | +20.68% 8/17 | -25.48% 5/17 |
| 2023年 3月期 | 853 3/9 | 388 776 5/17 | 1,517,600 7/13 | 115億8408万 | 51億9966万 | +42.55% 6/10 | -12.54% 1/5 |
| 2024年 3月期 | 1,370 6/21 | 670 2/16 | 260,900 5/15 | 186億6816万 | 92億3340万 | +25.65% 6/20 | -25.04% 8/18 |
| 最新 | 717 2024/5/17 | 12,500 | 92億5603万 | +7.98% 664 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 38%（1.38倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/05/17 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
342円（2022/01/28） - 110%（2.1倍）
717円（5/17）