株価チャート
株価
5/17
- 前日 (5/16)
- 758
- 始値
- 788
- 高値
- 908
- 安値
- 783
- 終値 +19.79%
- 908
- 出来高 +26.86%
- 1,770,700
乖離率
- 株価（5日）
移動平均値 - +14.5%
793 - 株価（25日）
移動平均値 - +39.05%
653 - 出来高（5日）
移動平均値 - +27.78%
1,385,760
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 | 788 | 908 | 783 | 908 | +19.79% | 1,770,700 | 26億9040万 | +39.05% | 2690.29 | 1.82 |
| 05/16 | 874 | 929 | 715 | 758 | -10.93% | 1,395,800 | 22億4595万 | +18.25% | 2245.86 | 1.52 |
| 05/15 | 716 | 851 | 686 | 851 | +21.4% | 1,403,000 | 25億2151万 | +34.02% | 2521.41 | 1.71 |
| 05/14 | 734 | 766 | 683 | 701 | -6.41% | 405,500 | 20億7706万 | +12.16% | 2076.98 | 1.41 |
| 05/13 | 891 | 936 | 731 | 749 | -4.71% | 1,953,800 | 22億1928万 | +20.42% | 2219.19 | 1.5 |
| 05/10 | 786 | 786 | 682 | 786 | +14.58% | 1,583,600 | 23億2891万 | +27.6% | 2328.82 | 1.58 |
| 05/09 | 596 | 686 | 595 | 686 | +17.06% | 1,163,800 | 20億3261万 | +12.64% | 2032.53 | 1.38 |
| 05/08 | 573 | 608 | 571 | 586 | +1.03% | 87,400 | 17億3631万 | -3.46% | 1736.25 | 1.18 |
| 05/07 | 563 | 585 | 563 | 580 | +1.93% | 54,000 | 17億1854万 | -4.45% | 1718.47 | 1.16 |
| 05/02 | 600 | 605 | 560 | 569 | -5.64% | 68,000 | 16億8594万 | -6.72% | 1685.88 | 1.14 |
| 05/01 | 616 | 627 | 601 | 603 | -0.5% | 54,300 | 17億8668万 | -1.47% | 1786.61 | 1.21 |
| 04/30 | 609 | 644 | 604 | 606 | -2.1% | 120,300 | 17億9557万 | -1.3% | 1795.5 | 1.22 |
| 04/26 | 632 | 658 | 605 | 619 | -4.92% | 168,100 | 18億3409万 | +0.49% | 1834.02 | 1.24 |
| 04/25 | 692 | 782 | 649 | 651 | -4.55% | 1,180,100 | 19億2891万 | +5.51% | 1928.83 | 1.31 |
| 04/24 | 724 | 779 | 651 | 682 | +0.44% | 1,562,400 | 20億2076万 | +10.36% | 2020.68 | 1.37 |
| 04/23 | 579 | 679 | 569 | 679 | +17.27% | 171,700 | 20億1187万 | +10.23% | 2011.79 | 1.36 |
| 04/22 | 560 | 587 | 553 | 579 | +5.27% | 21,400 | 17億1557万 | -6.01% | 1715.51 | 1.16 |
| 04/19 | 600 | 660 | 550 | 550 | -8.33% | 131,700 | 16億2965万 | -11% | 1629.58 | 1.1 |
| 04/18 | 591 | 607 | 590 | 600 | +0.33% | 10,300 | 17億7780万 | -3.69% | 1777.73 | 1.2 |
| 04/17 | 590 | 603 | 586 | 598 | +1.18% | 9,400 | 17億7187万 | -4.32% | 1771.8 | 1.2 |
| 04/16 | 598 | 608 | 591 | 591 | -2.8% | 7,700 | 17億5113万 | -5.89% | 1751.06 | 1.19 |
| 04/15 | 571 | 659 | 571 | 608 | +5.56% | 45,800 | 18億150万 | -3.65% | 1801.43 | 1.22 |
| 04/12 | 600 | 610 | 576 | 576 | -4% | 17,000 | 17億668万 | -9.15% | 1706.62 | 1.16 |
| 04/11 | 605 | 610 | 600 | 600 | -1.48% | 3,100 | 17億7780万 | -5.96% | 1777.73 | 1.2 |
| 04/10 | 619 | 619 | 608 | 609 | -0.16% | 4,600 | 18億446万 | -5.29% | 1804.39 | 1.22 |
| 04/09 | 605 | 620 | 603 | 610 | +0.49% | 5,800 | 18億743万 | -5.86% | 1807.35 | 1.22 |
| 04/08 | 614 | 616 | 605 | 607 | -0.16% | 4,800 | 17億9854万 | -7.19% | 1798.47 | 1.22 |
| 04/05 | 618 | 620 | 597 | 608 | -1.94% | 17,000 | 18億150万 | -8.43% | 1801.43 | 1.22 |
| 04/04 | 605 | 658 | 605 | 620 | +3.16% | 68,500 | 18億3706万 | -8.01% | 1836.98 | 1.24 |
| 04/03 | 613 | 622 | 598 | 601 | -0.5% | 16,500 | 17億8076万 | -11.75% | 1780.69 | 1.21 |
| 04/02 | 629 | 629 | 604 | 604 | -3.82% | 7,800 | 17億8965万 | -12.46% | 1789.58 | 1.21 |
| 04/01 | 616 | 647 | 610 | 628 | +3.12% | 14,700 | 18億6076万 | -10.16% | 1860.69 | 1.26 |
| 03/29 | 631 | 631 | 608 | 609 | -3.49% | 18,200 | 18億446万 | -13.98% | 1804.39 | 1.22 |
| 03/28 | 631 | 640 | 631 | 631 | -1.1% | 6,400 | 18億6965万 | -12.6% | 1869.57 | 1.27 |
| 03/27 | 635 | 646 | 634 | 638 | +0.47% | 6,100 | 18億9039万 | -13.78% | 1890.31 | 1.28 |
| 03/26 | 648 | 649 | 634 | 635 | -3.05% | 15,300 | 18億8150万 | -16.78% | 1881.43 | 1.27 |
| 03/25 | 661 | 669 | 646 | 655 | -0.76% | 21,900 | 19億4076万 | -17.3% | 1940.68 | 1.31 |
| 03/22 | 662 | 672 | 658 | 660 | 0% | 10,800 | 19億5558万 | -18.32% | 1955.5 | 1.32 |
| 03/21 | 656 | 673 | 656 | 660 | +2.17% | 22,000 | 19億5558万 | -19.32% | 1955.5 | 1.32 |
| 03/19 | 650 | 662 | 633 | 646 | -3.58% | 43,200 | 19億1409万 | -21.41% | 1914.02 | 1.3 |
| 03/18 | 656 | 676 | 654 | 670 | +3.72% | 17,200 | 19億8521万 | -18.59% | 1985.13 | 1.34 |
| 03/15 | 657 | 658 | 638 | 646 | -1.67% | 29,900 | 19億1409万 | -21.03% | 1914.02 | 1.3 |
| 03/14 | 669 | 669 | 651 | 657 | -0.45% | 16,600 | 19億4669万 | -19.39% | 1946.61 | 1.32 |
| 03/13 | 681 | 681 | 656 | 660 | -2.51% | 18,900 | 19億5558万 | -18.72% | 1955.5 | 1.32 |
| 03/12 | 665 | 692 | 662 | 677 | +1.96% | 27,300 | 20億595万 | -16.63% | 2005.87 | 1.36 |
| 03/11 | 678 | 680 | 646 | 664 | -2.35% | 46,000 | 19億6743万 | -17.72% | 1967.35 | 1.33 |
| 03/08 | 680 | 704 | 677 | 680 | -0.87% | 29,500 | 20億1484万 | -15.21% | 2014.76 | 1.36 |
| 03/07 | 717 | 717 | 684 | 686 | -4.85% | 48,500 | 20億3261万 | -13.93% | 2032.53 | 1.38 |
| 03/06 | 725 | 743 | 715 | 721 | -0.69% | 32,400 | 21億3632万 | -9.08% | 2136.23 | 1.45 |
| 03/05 | 747 | 752 | 726 | 726 | -4.72% | 48,200 | 21億5113万 | -7.98% | 2151.05 | 1.46 |
| 03/04 | 888 | 889 | 762 | 762 | -11.5% | 136,300 | 22億5780万 | -2.93% | 2257.71 | 1.53 |
| 03/01 | 832 | 915 | 829 | 861 | +2.14% | 164,600 | 25億5114万 | +11.1% | 2551.04 | 1.73 |
| 02/29 | 811 | 845 | 808 | 843 | +3.44% | 81,100 | 24億9780万 | +10.78% | - | 1.69 |
| 02/28 | 804 | 851 | 803 | 815 | +0.99% | 96,900 | 24億1484万 | +9.1% | - | 1.63 |
| 02/27 | 838 | 838 | 805 | 807 | -3.7% | 57,900 | 23億9114万 | +9.95% | - | 1.62 |
| 02/26 | 838 | 905 | 812 | 838 | -0.95% | 225,200 | 24億8299万 | +16.07% | - | 1.68 |
| 02/22 | 940 | 995 | 826 | 846 | -11.41% | 266,100 | 25億669万 | +19.49% | - | 1.7 |
| 02/21 | 1,050 | 1,080 | 930 | 955 | -12.3% | 242,800 | 28億2966万 | +37.61% | - | 1.92 |
| 02/20 | 1,150 | 1,283 | 1,074 | 1,089 | -10% | 549,100 | 32億2670万 | +61.09% | - | 2.18 |
| 02/19 | 1,363 | 1,661 | 1,158 | 1,210 | -11.09% | 2,019,700 | 35億8523万 | +85.3% | - | 2.43 |
| 02/16 | 1,324 | 1,361 | 1,012 | 1,361 | +28.28% | 1,117,700 | 40億3264万 | +117.76% | - | 2.73 |
| 02/15 | 911 | 1,061 | 880 | 1,061 | +16.47% | 469,000 | 31億4374万 | +79.22% | - | 2.13 |
| 02/14 | 806 | 911 | 671 | 911 | +19.71% | 1,049,300 | 26億9929万 | +59.82% | - | 1.83 |
| 02/13 | 700 | 761 | 676 | 761 | +15.13% | 955,000 | 22億5484万 | +37.12% | - | 1.53 |
| 02/09 | 564 | 661 | 563 | 661 | +17.83% | 519,600 | 19億5854万 | +21.28% | - | 1.33 |
| 02/08 | 566 | 581 | 561 | 561 | -1.41% | 40,900 | 16億6224万 | +4.08% | - | 1.13 |
| 02/07 | 599 | 610 | 561 | 569 | -2.74% | 106,300 | 16億8594万 | +5.96% | - | 1.14 |
| 02/06 | 628 | 682 | 584 | 585 | -9.72% | 477,200 | 17億3335万 | +9.35% | - | 1.17 |
| 02/05 | 556 | 648 | 544 | 648 | +18.25% | 358,800 | 19億2002万 | +22.03% | - | 1.3 |
| 02/02 | 559 | 620 | 541 | 548 | +1.67% | 471,500 | 16億2372万 | +4.38% | - | 1.1 |
| 02/01 | 558 | 597 | 538 | 539 | -3.41% | 237,900 | 15億9705万 | +2.86% | - | 1.08 |
| 01/31 | 562 | 579 | 548 | 558 | -4.12% | 164,500 | 16億5335万 | +6.69% | - | 1.12 |
| 01/30 | 630 | 715 | 582 | 582 | -8.2% | 739,900 | 17億2446万 | +11.49% | - | 1.17 |
| 01/29 | 638 | 711 | 596 | 634 | +2.09% | 1,288,600 | 18億7854万 | +21.92% | - | 1.27 |
| 01/26 | 521 | 621 | 514 | 621 | +19.19% | 357,200 | 18億4002万 | +20.35% | - | 1.25 |
| 01/25 | 501 | 549 | 501 | 521 | +4.2% | 27,200 | 15億4372万 | +1.56% | - | 1.04 |
| 01/24 | 500 | 517 | 500 | 500 | 0% | 7,000 | 14億8150万 | -2.72% | - | 1 |
| 01/23 | 495 | 500 | 495 | 500 | +1.01% | 1,800 | 14億8150万 | -3.1% | - | 1 |
| 01/22 | 494 | 505 | 490 | 495 | +0.2% | 3,900 | 14億6668万 | -4.44% | - | 0.99 |
| 01/19 | 491 | 497 | 491 | 494 | +0.61% | 2,800 | 14億6372万 | -5% | - | 0.99 |
| 01/18 | 493 | 507 | 481 | 491 | -0.41% | 10,400 | 14億5483万 | -6.12% | - | 0.98 |
| 01/17 | 499 | 500 | 482 | 493 | -1.99% | 28,500 | 14億6075万 | -6.45% | - | 0.99 |
| 01/16 | 506 | 509 | 501 | 503 | -1.37% | 4,300 | 14億9038万 | -5.09% | - | 1.01 |
| 01/15 | 520 | 526 | 500 | 510 | -1.92% | 19,500 | 15億1113万 | -4.32% | - | 1.02 |
| 01/12 | 529 | 532 | 516 | 520 | -1.7% | 6,600 | 15億4076万 | -2.99% | - | 1.04 |
| 01/11 | 521 | 529 | 515 | 529 | +2.52% | 5,100 | 15億6742万 | -1.67% | - | 1.06 |
| 01/10 | 528 | 528 | 516 | 516 | -2.09% | 10,700 | 15億2890万 | -4.62% | - | 1.03 |
| 01/09 | 513 | 527 | 510 | 527 | +2.73% | 11,200 | 15億6150万 | -3.13% | - | 1.06 |
| 01/05 | 514 | 521 | 508 | 513 | -0.19% | 3,200 | 15億2001万 | -6.04% | - | 1.03 |
| 01/04 | 515 | 515 | 509 | 514 | -0.19% | 2,800 | 15億2298万 | -6.38% | - | 1.03 |
| 2023 | ||||||||||
| 12/29 | 512 | 519 | 505 | 515 | +0.98% | 9,100 | 15億2594万 | -6.7% | - | 1.03 |
| 12/28 | 492 | 512 | 492 | 510 | +2.82% | 11,600 | 15億1113万 | -8.11% | - | 1.02 |
| 12/27 | 503 | 505 | 492 | 496 | -1.78% | 23,700 | 14億6964万 | -11.11% | - | 0.99 |
| 12/26 | 515 | 515 | 496 | 505 | -1.94% | 13,100 | 14億9631万 | -9.98% | - | 1.01 |
| 12/25 | 524 | 524 | 510 | 515 | -1.9% | 8,500 | 15億2594万 | -8.85% | - | 1.03 |
| 12/22 | 520 | 528 | 511 | 525 | +1.35% | 5,700 | 15億5557万 | -7.41% | - | 1.05 |
| 12/21 | 533 | 533 | 518 | 518 | -3.18% | 4,500 | 15億3483万 | -8.96% | - | 1.04 |
| 12/20 | 538 | 539 | 531 | 535 | +0.19% | 7,600 | 15億8520万 | -6.47% | - | 1.07 |
| 12/19 | 550 | 550 | 534 | 534 | -2.91% | 6,300 | 15億8224万 | -6.97% | - | 1.07 |
| 12/18 | 550 | 550 | 541 | 550 | +0.92% | 2,700 | 16億2965万 | -4.51% | - | 1.1 |
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 | 9,320 8/27 | 3,650 7/2 | 2,353,200 7/29 | 262億1716万 | 99億2800万 | +54.59% 8/18 | -24.82% 11/18 |
| 2022年 2月期 | 4,380 4/5 | 930 2/24 | 93,900 5/17 | 129億7794万 | 27億5559万 | +22.85% 4/4 | -24.15% 5/18 |
| 2023年 2月期 | 1,373 4/5 | 673 1/20 | 15,000 4/4 | 40億6819万 | 19億9409万 | +28.68% 4/5 | -12.19% 12/27 |
| 2024年 2月期 | 1,661 2/19 | 481 1/18 | 2,019,700 2/19 | 49億2154万 | 14億2520万 | +117.73% 2/16 | -21.42% 3/19 |
| 最新 | 908 2024/5/17 | 1,770,700 | 26億9040万 | +39.05% 653 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -77%（0.23倍）
- 2022/12/30 vs 2021/12/30
- -47%（0.53倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/05/17 vs 2023/12/29
- 76%（1.76倍）
- 過去安値
492円（2023/12/28） - 85%（1.85倍）
908円（5/17）