株価チャート
株価
5/17
- 前日 (5/16)
- 1,728
- 始値
- 1,723
- 高値
- 1,771
- 安値
- 1,723
- 終値 +1.85%
- 1,760
- 出来高 -52%
- 6,000
乖離率
- 株価（5日）
移動平均値 - -0.68%
1,772 - 株価（25日）
移動平均値 - +9.79%
1,603 - 出来高（5日）
移動平均値 - -85.24%
40,640
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 | 1,723 | 1,771 | 1,723 | 1,760 | +1.85% | 6,000 | 117億1311万 | +9.79% | 13.27 | 1.97 |
| 05/16 | 1,775 | 1,775 | 1,722 | 1,728 | -1.37% | 12,500 | 115億14万 | +8.2% | 13.03 | 1.93 |
| 05/15 | 1,809 | 1,810 | 1,751 | 1,752 | -3.68% | 17,500 | 116億5987万 | +10.05% | 13.21 | 1.96 |
| 05/14 | 1,811 | 1,832 | 1,785 | 1,819 | +1% | 33,000 | 121億576万 | +14.62% | 13.71 | 2.04 |
| 05/13 | 1,791 | 1,840 | 1,711 | 1,801 | +12.56% | 134,200 | 119億8597万 | +13.99% | 13.58 | 2.02 |
| 05/10 | 1,593 | 1,612 | 1,585 | 1,600 | +0.57% | 21,500 | 106億4828万 | +1.65% | 12.06 | 1.79 |
| 05/09 | 1,590 | 1,591 | 1,573 | 1,591 | +0.25% | 3,700 | 105億8838万 | +0.89% | 11.99 | 1.78 |
| 05/08 | 1,599 | 1,599 | 1,571 | 1,587 | +0.83% | 5,900 | 105億6176万 | +0.44% | 11.96 | 1.78 |
| 05/07 | 1,555 | 1,578 | 1,555 | 1,574 | +1.68% | 8,500 | 104億7524万 | -0.63% | 11.87 | 1.76 |
| 05/02 | 1,536 | 1,555 | 1,536 | 1,548 | +0.58% | 3,000 | 103億221万 | -2.52% | 11.67 | 1.73 |
| 05/01 | 1,537 | 1,539 | 1,530 | 1,539 | +0.52% | 1,700 | 102億4231万 | -3.39% | 11.6 | 1.72 |
| 04/30 | 1,545 | 1,547 | 1,531 | 1,531 | +0.46% | 9,500 | 101億8907万 | -4.25% | 11.54 | 1.71 |
| 04/26 | 1,568 | 1,568 | 1,524 | 1,524 | -1.36% | 18,300 | 101億4248万 | -5.11% | 11.49 | 1.71 |
| 04/25 | 1,550 | 1,550 | 1,535 | 1,545 | -0.32% | 2,700 | 102億8224万 | -4.16% | 11.65 | 1.73 |
| 04/24 | 1,540 | 1,555 | 1,522 | 1,550 | +0.65% | 8,200 | 103億1552万 | -4.2% | 11.68 | 1.74 |
| 04/23 | 1,536 | 1,557 | 1,536 | 1,540 | +1.05% | 6,600 | 102億4897万 | -5.11% | 11.61 | 1.72 |
| 04/22 | 1,527 | 1,545 | 1,520 | 1,524 | +0.33% | 7,500 | 100億7817万 | -6.33% | 11.49 | 1.71 |
| 04/19 | 1,546 | 1,551 | 1,503 | 1,519 | -1.81% | 14,500 | 100億4511万 | -6.92% | 11.45 | 1.7 |
| 04/18 | 1,550 | 1,563 | 1,541 | 1,547 | -0.26% | 5,300 | 102億3027万 | -5.5% | 11.66 | 1.73 |
| 04/17 | 1,531 | 1,559 | 1,524 | 1,551 | +1.31% | 6,800 | 102億5672万 | -5.43% | 11.69 | 1.74 |
| 04/16 | 1,576 | 1,576 | 1,531 | 1,531 | -3.47% | 19,800 | 101億2446万 | -6.87% | 11.54 | 1.71 |
| 04/15 | 1,593 | 1,600 | 1,584 | 1,586 | -1.49% | 8,200 | 104億8818万 | -3.76% | 11.96 | 1.78 |
| 04/12 | 1,612 | 1,632 | 1,608 | 1,610 | +0.63% | 6,000 | 106億4689万 | -2.42% | 12.14 | 1.8 |
| 04/11 | 1,606 | 1,612 | 1,599 | 1,600 | -0.68% | 7,400 | 105億8076万 | -3.03% | 12.06 | 1.79 |
| 04/10 | 1,605 | 1,616 | 1,605 | 1,611 | +0.25% | 5,400 | 106億5350万 | -2.48% | 12.14 | 1.8 |
| 04/09 | 1,618 | 1,618 | 1,602 | 1,607 | -0.8% | 11,100 | 106億2544万 | -2.84% | 12.11 | 1.8 |
| 04/08 | 1,617 | 1,630 | 1,616 | 1,620 | +0.19% | 7,700 | 107億1302万 | -2.17% | 12.21 | 1.81 |
| 04/05 | 1,625 | 1,625 | 1,612 | 1,617 | -1.58% | 12,100 | 106億9318万 | -2.3% | 12.19 | 1.81 |
| 04/04 | 1,662 | 1,662 | 1,640 | 1,643 | -0.6% | 6,200 | 108億6512万 | -0.79% | 12.39 | 1.84 |
| 04/03 | 1,663 | 1,663 | 1,633 | 1,653 | -0.72% | 9,500 | 109億3125万 | -0.12% | 12.46 | 1.85 |
| 04/02 | 1,690 | 1,690 | 1,650 | 1,665 | -1.19% | 8,200 | 110億1060万 | +0.67% | 12.55 | 1.86 |
| 04/01 | 1,697 | 1,702 | 1,684 | 1,685 | +0.3% | 12,200 | 111億4286万 | +1.94% | 12.7 | 1.89 |
| 03/29 | 1,662 | 1,684 | 1,657 | 1,680 | +1.08% | 4,700 | 111億980万 | +1.82% | 15.31 | 1.87 |
| 03/28 | 1,670 | 1,698 | 1,645 | 1,662 | -1.36% | 11,600 | 109億9076万 | +0.91% | 15.15 | 1.85 |
| 03/27 | 1,693 | 1,693 | 1,680 | 1,685 | 0% | 5,200 | 111億4286万 | +2.31% | 15.36 | 1.87 |
| 03/26 | 1,701 | 1,714 | 1,674 | 1,685 | -1.06% | 17,800 | 111億4286万 | +2.43% | 15.36 | 1.87 |
| 03/25 | 1,688 | 1,703 | 1,683 | 1,703 | +1.19% | 9,000 | 112億6189万 | +3.78% | 15.52 | 1.89 |
| 03/22 | 1,681 | 1,683 | 1,673 | 1,683 | +0.12% | 4,700 | 111億2964万 | +2.94% | 15.34 | 1.87 |
| 03/21 | 1,701 | 1,703 | 1,667 | 1,681 | -0.06% | 14,400 | 111億1473万 | +3.13% | 15.32 | 1.87 |
| 03/19 | 1,656 | 1,691 | 1,650 | 1,682 | +1.94% | 10,300 | 111億2134万 | +3.44% | 15.33 | 1.87 |
| 03/18 | 1,656 | 1,658 | 1,636 | 1,650 | -0.36% | 9,300 | 109億976万 | +1.66% | 15.04 | 1.84 |
| 03/15 | 1,640 | 1,660 | 1,630 | 1,656 | +1.78% | 7,800 | 109億4943万 | +2.22% | 15.09 | 1.84 |
| 03/14 | 1,632 | 1,640 | 1,619 | 1,627 | -0.18% | 8,400 | 107億5768万 | +0.56% | 14.83 | 1.81 |
| 03/13 | 1,658 | 1,658 | 1,630 | 1,630 | -0.55% | 4,600 | 107億7752万 | +0.74% | 14.85 | 1.81 |
| 03/12 | 1,658 | 1,658 | 1,620 | 1,639 | 0% | 7,700 | 108億3703万 | +1.36% | 14.94 | 1.82 |
| 03/11 | 1,615 | 1,656 | 1,615 | 1,639 | +0.12% | 9,300 | 108億3703万 | +1.49% | 14.94 | 1.82 |
| 03/08 | 1,610 | 1,664 | 1,610 | 1,637 | +1.17% | 7,500 | 108億2380万 | +1.55% | 14.92 | 1.82 |
| 03/07 | 1,660 | 1,679 | 1,616 | 1,618 | -2.18% | 21,300 | 106億9817万 | +0.5% | 14.74 | 1.8 |
| 03/06 | 1,643 | 1,674 | 1,636 | 1,654 | +0.12% | 4,700 | 109億3620万 | +2.86% | 15.07 | 1.84 |
| 03/05 | 1,674 | 1,680 | 1,635 | 1,652 | -0.3% | 11,400 | 109億2298万 | +2.93% | 15.05 | 1.84 |
| 03/04 | 1,630 | 1,669 | 1,630 | 1,657 | +3.43% | 26,700 | 109億5604万 | +3.3% | 15.1 | 1.84 |
| 03/01 | 1,626 | 1,627 | 1,602 | 1,602 | -1.11% | 10,100 | 105億9238万 | 0% | 14.6 | 1.78 |
| 02/29 | 1,608 | 1,626 | 1,608 | 1,620 | -0.12% | 8,800 | 107億1140万 | +1.06% | 14.76 | 1.8 |
| 02/28 | 1,630 | 1,638 | 1,621 | 1,622 | -0.43% | 8,400 | 107億2462万 | +1.25% | 14.78 | 1.8 |
| 02/27 | 1,639 | 1,649 | 1,625 | 1,629 | -0.61% | 6,000 | 107億7091万 | +1.88% | 14.84 | 1.81 |
| 02/26 | 1,607 | 1,645 | 1,607 | 1,639 | +1.93% | 14,300 | 108億3703万 | +2.76% | 14.94 | 1.82 |
| 02/22 | 1,623 | 1,623 | 1,602 | 1,608 | -0.5% | 7,300 | 106億3205万 | +1.13% | 14.65 | 1.79 |
| 02/21 | 1,656 | 1,656 | 1,595 | 1,616 | -2.65% | 16,700 | 106億8172万 | +1.89% | 14.72 | 1.8 |
| 02/20 | 1,649 | 1,670 | 1,641 | 1,660 | +2.15% | 17,700 | 109億7256万 | +4.93% | 15.12 | 1.85 |
| 02/19 | 1,598 | 1,639 | 1,598 | 1,625 | +2.39% | 31,500 | 107億4121万 | +3.04% | 14.8 | 1.81 |
| 02/16 | 1,555 | 1,595 | 1,541 | 1,587 | +2.26% | 14,600 | 104億9003万 | +0.89% | 14.46 | 1.76 |
| 02/15 | 1,581 | 1,590 | 1,552 | 1,552 | -1.15% | 13,300 | 102億5868万 | -1.21% | 14.14 | 1.73 |
| 02/14 | 1,583 | 1,583 | 1,562 | 1,570 | -0.95% | 21,800 | 103億7766万 | -0.06% | 14.3 | 1.75 |
| 02/13 | 1,645 | 1,659 | 1,582 | 1,585 | -0.81% | 51,300 | 104億7681万 | +0.96% | 14.44 | 1.76 |
| 02/09 | 1,589 | 1,623 | 1,586 | 1,598 | +0.5% | 15,800 | 105億6274万 | +1.85% | 14.56 | 1.78 |
| 02/08 | 1,601 | 1,604 | 1,586 | 1,590 | -0.93% | 7,900 | 105億986万 | +1.47% | 14.48 | 1.77 |
| 02/07 | 1,625 | 1,625 | 1,602 | 1,605 | -0.56% | 10,700 | 106億901万 | +2.56% | 14.62 | 1.78 |
| 02/06 | 1,629 | 1,629 | 1,605 | 1,614 | -0.31% | 8,800 | 106億6850万 | +3.26% | 14.7 | 1.79 |
| 02/05 | 1,570 | 1,630 | 1,566 | 1,619 | +3.38% | 28,700 | 107億155万 | +3.78% | 14.75 | 1.8 |
| 02/02 | 1,575 | 1,598 | 1,566 | 1,566 | -1.26% | 10,800 | 103億5122万 | +0.77% | 14.27 | 1.74 |
| 02/01 | 1,584 | 1,586 | 1,559 | 1,586 | +0.13% | 6,300 | 104億8342万 | +2.32% | 14.45 | 1.76 |
| 01/31 | 1,563 | 1,591 | 1,555 | 1,584 | +1.28% | 12,700 | 104億7020万 | +2.46% | 14.43 | 1.76 |
| 01/30 | 1,584 | 1,595 | 1,564 | 1,564 | -1.32% | 28,000 | 103億3800万 | +1.36% | 14.25 | 1.74 |
| 01/29 | 1,630 | 1,631 | 1,585 | 1,585 | -2.46% | 15,400 | 104億7681万 | +2.79% | 14.44 | 1.76 |
| 01/26 | 1,602 | 1,630 | 1,600 | 1,625 | +0.93% | 11,800 | 107億4121万 | +5.59% | 14.8 | 1.81 |
| 01/25 | 1,649 | 1,682 | 1,600 | 1,610 | -0.74% | 56,100 | 106億4206万 | +4.95% | 14.67 | 1.79 |
| 01/24 | 1,635 | 1,639 | 1,591 | 1,622 | +1.69% | 47,400 | 107億2138万 | +6.15% | 14.78 | 1.8 |
| 01/23 | 1,534 | 1,603 | 1,530 | 1,595 | +3.98% | 33,800 | 105億4291万 | +4.8% | 14.53 | 1.77 |
| 01/22 | 1,531 | 1,537 | 1,525 | 1,534 | +0.59% | 8,500 | 101億3970万 | +1.12% | 13.97 | 1.71 |
| 01/19 | 1,514 | 1,526 | 1,514 | 1,525 | +0.66% | 5,400 | 100億8021万 | +0.73% | 13.89 | 1.7 |
| 01/18 | 1,507 | 1,515 | 1,506 | 1,515 | +0.46% | 4,300 | 100億1411万 | +0.13% | 13.8 | 1.68 |
| 01/17 | 1,520 | 1,530 | 1,508 | 1,508 | -0.72% | 9,400 | 99億6784万 | -0.2% | 13.74 | 1.68 |
| 01/16 | 1,538 | 1,538 | 1,518 | 1,519 | -1.24% | 4,200 | 100億4055万 | +0.53% | 13.84 | 1.69 |
| 01/15 | 1,511 | 1,538 | 1,510 | 1,538 | +0.98% | 10,000 | 101億6614万 | +1.85% | 14.01 | 1.71 |
| 01/12 | 1,540 | 1,543 | 1,513 | 1,523 | -1.36% | 17,400 | 100億6699万 | +0.93% | 13.87 | 1.69 |
| 01/11 | 1,550 | 1,553 | 1,543 | 1,544 | -0.39% | 6,900 | 102億580万 | +2.32% | 14.07 | 1.72 |
| 01/10 | 1,543 | 1,575 | 1,540 | 1,550 | -0.19% | 17,200 | 102億4546万 | +2.72% | 14.12 | 1.72 |
| 01/09 | 1,550 | 1,555 | 1,540 | 1,553 | +0.19% | 4,700 | 102億6529万 | +2.98% | 14.15 | 1.73 |
| 01/05 | 1,548 | 1,569 | 1,532 | 1,550 | +0.26% | 9,700 | 102億4546万 | +2.79% | 14.12 | 1.72 |
| 01/04 | 1,555 | 1,571 | 1,503 | 1,546 | -0.71% | 16,600 | 102億1902万 | +2.52% | 14.08 | 1.72 |
| 2023 | ||||||||||
| 12/29 | 1,533 | 1,559 | 1,529 | 1,557 | +0.78% | 9,700 | 102億9173万 | +3.32% | 14.19 | 1.79 |
| 12/28 | 1,525 | 1,547 | 1,505 | 1,545 | +0.98% | 16,700 | 102億1241万 | +2.59% | 14.08 | 1.78 |
| 12/27 | 1,488 | 1,530 | 1,487 | 1,530 | +3.8% | 31,000 | 101億1326万 | +1.59% | 13.94 | 1.76 |
| 12/26 | 1,465 | 1,488 | 1,460 | 1,474 | +0.61% | 23,600 | 97億4310万 | -2.06% | 13.43 | 1.7 |
| 12/25 | 1,491 | 1,500 | 1,464 | 1,465 | -1.68% | 20,700 | 96億8361万 | -2.72% | 13.35 | 1.69 |
| 12/22 | 1,520 | 1,520 | 1,490 | 1,490 | -1.91% | 19,700 | 98億4886万 | -1.13% | 13.58 | 1.71 |
| 12/21 | 1,503 | 1,528 | 1,503 | 1,519 | -0.72% | 11,800 | 100億3903万 | +0.93% | 13.84 | 1.75 |
| 12/20 | 1,512 | 1,540 | 1,501 | 1,530 | +1.73% | 17,500 | 101億1173万 | +1.86% | 13.94 | 1.76 |
| 12/19 | 1,480 | 1,505 | 1,478 | 1,504 | +0.27% | 28,200 | 99億3990万 | +0.33% | 13.7 | 1.73 |
| 12/18 | 1,481 | 1,510 | 1,470 | 1,500 | +2.04% | 16,800 | 99億1346万 | +0.07% | 13.67 | 1.73 |
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 | 4,120 7/5 | 1,526 2/24 | 4,093,900 6/28 | 187億8720万 | 69億5856万 | +18.8% 3/24 | -31.96% 8/16 |
| 2023年 3月期 | 2,295 4/5 | 1,455 6/20 | 111,900 6/8 | 104億6520万 | 66億6506万 | +14.31% 11/28 | -17.54% 5/17 |
| 2024年 3月期 | 1,998 4/13 | 1,403 10/24 | 70,000 6/20 | 91億6242万 | 92億7239万 | +6.61% 6/20 | -8.16% 10/23 |
| 最新 | 1,760 2024/5/17 | 6,000 | 117億1311万 | +9.79% 1,603 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 7%（1.07倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/05/17 vs 2023/12/29
- 13%（1.13倍）
- 過去安値
1,403円（2023/10/24） - 25%（1.25倍）
1,760円（5/17）