株価チャート
株価
5/17
- 前日 (5/16)
- 2,125
- 始値
- 2,171
- 高値
- 2,287
- 安値
- 2,133
- 終値 +3.48%
- 2,199
- 出来高 +45.83%
- 10,500
乖離率
- 株価（5日）
移動平均値 - +3.92%
2,116 - 株価（25日）
移動平均値 - +2.76%
2,140 - 出来高（5日）
移動平均値 - +47.89%
7,100
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 | 2,171 | 2,287 | 2,133 | 2,199 | +3.48% | 10,500 | 50億140万 | +2.76% | 23.81 | 3.91 |
| 05/16 | 2,085 | 2,192 | 2,085 | 2,125 | +0.47% | 7,200 | 48億3310万 | -0.56% | 23.01 | 3.78 |
| 05/15 | 2,100 | 2,153 | 2,077 | 2,115 | -0.14% | 7,500 | 48億1035万 | -1.08% | 22.9 | 3.76 |
| 05/14 | 2,011 | 2,118 | 2,011 | 2,118 | +4.75% | 5,000 | 48億1717万 | -1.03% | 22.94 | 3.77 |
| 05/13 | 2,059 | 2,097 | 2,001 | 2,022 | -1.8% | 5,300 | 45億9883万 | -5.43% | 21.9 | 3.6 |
| 05/10 | 2,090 | 2,119 | 2,056 | 2,059 | -0.19% | 1,800 | 46億8298万 | -3.87% | 22.3 | 3.66 |
| 05/09 | 2,108 | 2,146 | 2,038 | 2,063 | -2.23% | 4,000 | 46億9208万 | -3.69% | 22.34 | 3.67 |
| 05/08 | 2,113 | 2,113 | 2,070 | 2,110 | +1.44% | 2,400 | 47億9898万 | -1.59% | 22.85 | 3.75 |
| 05/07 | 2,111 | 2,177 | 2,080 | 2,080 | -1.14% | 6,800 | 47億3075万 | -3.08% | 22.53 | 3.7 |
| 05/02 | 2,105 | 2,133 | 2,104 | 2,104 | -0.71% | 2,100 | 47億8533万 | -2.09% | 22.79 | 3.74 |
| 05/01 | 2,154 | 2,154 | 2,119 | 2,119 | -1.62% | 1,000 | 48億1945万 | -1.58% | 22.95 | 3.77 |
| 04/30 | 2,127 | 2,198 | 2,122 | 2,154 | -0.23% | 800 | 48億9905万 | -0.05% | 23.33 | 3.83 |
| 04/26 | 2,170 | 2,200 | 2,125 | 2,159 | -0.37% | 2,400 | 49億1042万 | +0.09% | 23.38 | 3.84 |
| 04/25 | 2,152 | 2,167 | 2,151 | 2,167 | +0.7% | 400 | 49億2862万 | +0.42% | 23.47 | 3.86 |
| 04/24 | 2,178 | 2,187 | 2,152 | 2,152 | -1.47% | 800 | 48億9450万 | -0.42% | 23.31 | 3.83 |
| 04/23 | 2,200 | 2,216 | 2,158 | 2,184 | -1.84% | 1,200 | 49億6728万 | +0.83% | 23.65 | 3.89 |
| 04/22 | 2,201 | 2,280 | 2,188 | 2,225 | -2.07% | 1,500 | 50億6054万 | +2.53% | 24.1 | 3.96 |
| 04/19 | 2,340 | 2,340 | 2,152 | 2,272 | -0.79% | 6,000 | 51億6743万 | +4.8% | 24.6 | 4.04 |
| 04/18 | 2,142 | 2,290 | 2,140 | 2,290 | +6.76% | 8,000 | 52億837万 | +5.72% | 24.8 | 4.07 |
| 04/17 | 2,148 | 2,148 | 2,107 | 2,145 | +2.09% | 2,500 | 48億7858万 | -0.74% | 23.23 | 3.82 |
| 04/16 | 2,121 | 2,121 | 2,100 | 2,101 | -1.13% | 2,600 | 47億7851万 | -2.96% | 22.75 | 3.74 |
| 04/15 | 2,120 | 2,125 | 2,120 | 2,125 | -0.23% | 900 | 48億3310万 | -2.07% | 23.01 | 3.78 |
| 04/12 | 2,123 | 2,157 | 2,120 | 2,130 | +0.33% | 1,200 | 48億4447万 | -2.2% | 23.07 | 3.79 |
| 04/11 | 2,112 | 2,180 | 2,112 | 2,123 | -1.12% | 2,200 | 48億2855万 | -2.93% | 22.99 | 3.78 |
| 04/10 | 2,188 | 2,188 | 2,144 | 2,147 | +0.19% | 1,400 | 48億8313万 | -2.28% | 23.25 | 3.82 |
| 04/09 | 2,124 | 2,179 | 2,124 | 2,143 | +0.42% | 800 | 48億7403万 | -2.9% | 23.21 | 3.81 |
| 04/08 | 2,186 | 2,188 | 2,130 | 2,134 | -1.57% | 1,100 | 48億5356万 | -3.7% | 23.11 | 3.8 |
| 04/05 | 2,090 | 2,173 | 2,090 | 2,168 | +4.28% | 5,600 | 49億3089万 | -2.61% | 23.48 | 3.86 |
| 04/04 | 2,121 | 2,121 | 2,067 | 2,079 | -1.98% | 1,800 | 47億2847万 | -7.06% | 22.51 | 3.7 |
| 04/03 | 2,049 | 2,121 | 2,029 | 2,121 | +3.21% | 2,200 | 48億2400万 | -5.69% | 22.97 | 3.77 |
| 04/02 | 2,132 | 2,132 | 2,050 | 2,055 | -2.7% | 3,500 | 46億7389万 | -8.99% | 22.25 | 3.66 |
| 04/01 | 2,160 | 2,195 | 2,112 | 2,112 | -2.54% | 3,300 | 48億353万 | -7% | 22.87 | 3.76 |
| 03/29 | 2,169 | 2,199 | 2,164 | 2,167 | +1.31% | 5,100 | 49億2862万 | -4.83% | 21.43 | 3.86 |
| 03/28 | 2,172 | 2,200 | 2,139 | 2,139 | -3.74% | 3,900 | 48億6494万 | -6.35% | 21.15 | 3.81 |
| 03/27 | 2,182 | 2,222 | 2,165 | 2,222 | +2.63% | 6,000 | 50億5371万 | -3.05% | 21.97 | 3.95 |
| 03/26 | 2,218 | 2,228 | 2,165 | 2,165 | -1.05% | 3,400 | 49億2407万 | -5.83% | 21.41 | 3.85 |
| 03/25 | 2,206 | 2,224 | 2,188 | 2,188 | -0.64% | 4,400 | 49億7638万 | -5.12% | 21.63 | 3.89 |
| 03/22 | 2,260 | 2,260 | 2,200 | 2,202 | -1.7% | 4,100 | 50億822万 | -4.43% | 21.77 | 3.92 |
| 03/21 | 2,298 | 2,298 | 2,240 | 2,240 | -0.97% | 2,500 | 50億9465万 | -2.31% | 22.15 | 3.99 |
| 03/19 | 2,251 | 2,297 | 2,251 | 2,262 | -1.22% | 1,500 | 51億4469万 | -0.83% | 22.37 | 4.02 |
| 03/18 | 2,231 | 2,290 | 2,180 | 2,290 | +4.57% | 4,700 | 52億837万 | +0.93% | 22.64 | 4.07 |
| 03/15 | 2,198 | 2,217 | 2,188 | 2,190 | -0.5% | 1,000 | 49億8093万 | -3.05% | 21.65 | 3.9 |
| 03/14 | 2,168 | 2,222 | 2,150 | 2,201 | +0.87% | 3,900 | 50億595万 | -2.31% | 21.76 | 3.92 |
| 03/13 | 2,185 | 2,230 | 2,102 | 2,182 | -2.37% | 17,600 | 49億6274万 | -2.89% | 21.58 | 3.88 |
| 03/12 | 2,188 | 2,235 | 2,155 | 2,235 | +0.36% | 3,500 | 50億8328万 | -0.31% | 22.1 | 3.98 |
| 03/11 | 2,293 | 2,339 | 2,226 | 2,227 | -4.5% | 6,000 | 50億6508万 | -0.22% | 22.02 | 3.96 |
| 03/08 | 2,342 | 2,342 | 2,280 | 2,332 | -0.43% | 3,800 | 53億390万 | +5% | 23.06 | 4.15 |
| 03/07 | 2,391 | 2,397 | 2,300 | 2,342 | -2.05% | 3,800 | 53億2664万 | +6.12% | 23.16 | 4.17 |
| 03/06 | 2,389 | 2,399 | 2,354 | 2,391 | -0.38% | 900 | 54億3809万 | +9.03% | 23.64 | 4.25 |
| 03/05 | 2,342 | 2,400 | 2,250 | 2,400 | +1.44% | 8,900 | 54億5856万 | +10.19% | 23.73 | 4.27 |
| 03/04 | 2,368 | 2,418 | 2,366 | 2,366 | -0.59% | 1,800 | 53億8123万 | +9.39% | 23.39 | 4.21 |
| 03/01 | 2,420 | 2,440 | 2,375 | 2,380 | -1.9% | 3,600 | 54億1307万 | +10.75% | 23.53 | 4.23 |
| 02/29 | 2,379 | 2,426 | 2,353 | 2,426 | +1.98% | 7,800 | 55億1769万 | +13.74% | 23.99 | 4.32 |
| 02/28 | 2,361 | 2,395 | 2,344 | 2,379 | +0.76% | 5,000 | 54億1079万 | +12.38% | 23.52 | 4.23 |
| 02/27 | 2,380 | 2,380 | 2,330 | 2,361 | -0.34% | 5,300 | 53億6985万 | +12.54% | 23.35 | 4.2 |
| 02/26 | 2,239 | 2,399 | 2,239 | 2,369 | +4.13% | 12,400 | 53億8805万 | +13.95% | 23.42 | 4.21 |
| 02/22 | 2,280 | 2,296 | 2,228 | 2,275 | -2.36% | 13,800 | 51億7426万 | +10.38% | 22.49 | 4.05 |
| 02/21 | 2,345 | 2,345 | 2,265 | 2,330 | -0.64% | 7,400 | 52億9935万 | +13.83% | 23.04 | 4.15 |
| 02/20 | 2,413 | 2,415 | 2,318 | 2,345 | -2.33% | 9,200 | 53億3346万 | +15.29% | 23.19 | 4.17 |
| 02/19 | 2,400 | 2,473 | 2,348 | 2,401 | +2.96% | 26,600 | 54億6083万 | +18.86% | 23.74 | 4.27 |
| 02/16 | 2,200 | 2,336 | 2,170 | 2,332 | +8.47% | 49,400 | 53億390万 | +16.25% | 23.06 | 4.15 |
| 02/15 | 2,108 | 2,210 | 2,050 | 2,150 | +12.15% | 57,700 | 48億8996万 | +7.82% | 21.26 | 3.83 |
| 02/14 | 1,923 | 1,943 | 1,906 | 1,917 | -1.69% | 9,800 | 43億6002万 | -3.67% | 18.96 | 3.41 |
| 02/13 | 1,963 | 1,983 | 1,944 | 1,950 | -0.66% | 4,200 | 44億3508万 | -2.35% | 19.28 | 3.47 |
| 02/09 | 2,011 | 2,011 | 1,957 | 1,963 | -3.01% | 8,000 | 44億6464万 | -1.95% | 19.41 | 3.49 |
| 02/08 | 2,041 | 2,041 | 2,004 | 2,024 | -0.69% | 4,300 | 46億338万 | +0.7% | 20.01 | 3.6 |
| 02/07 | 2,074 | 2,078 | 2,038 | 2,038 | -1.55% | 3,800 | 46億3522万 | +1.24% | 20.15 | 3.63 |
| 02/06 | 2,023 | 2,071 | 2,016 | 2,070 | +1.42% | 7,300 | 47億800万 | +2.78% | 20.47 | 3.68 |
| 02/05 | 1,973 | 2,095 | 1,973 | 2,041 | +3.08% | 17,800 | 46億4205万 | +1.54% | 20.18 | 3.63 |
| 02/02 | 1,951 | 1,983 | 1,950 | 1,980 | +1.49% | 2,100 | 45億331万 | -1.44% | 19.58 | 3.52 |
| 02/01 | 2,003 | 2,003 | 1,942 | 1,951 | -2.25% | 5,700 | 44億3735万 | -2.94% | 19.29 | 3.47 |
| 01/31 | 2,000 | 2,000 | 1,983 | 1,996 | -0.1% | 5,900 | 45億3970万 | -0.7% | 19.74 | 3.55 |
| 01/30 | 2,016 | 2,016 | 1,991 | 1,998 | -0.7% | 6,000 | 45億4425万 | -0.55% | 19.76 | 3.55 |
| 01/29 | 2,020 | 2,021 | 2,000 | 2,012 | -0.4% | 2,300 | 45億7609万 | -0.15% | 19.89 | 3.58 |
| 01/26 | 1,998 | 2,061 | 1,998 | 2,020 | 0% | 7,200 | 45億9428万 | 0% | 19.97 | 3.59 |
| 01/25 | 1,976 | 2,040 | 1,975 | 2,020 | +1.71% | 3,800 | 45億9428万 | -0.1% | 19.97 | 3.59 |
| 01/24 | 2,012 | 2,012 | 1,984 | 1,986 | -1.29% | 3,500 | 45億1695万 | -1.83% | 19.64 | 3.53 |
| 01/23 | 1,940 | 2,049 | 1,940 | 2,012 | +4.79% | 21,200 | 45億7609万 | -0.49% | 19.89 | 3.58 |
| 01/22 | 1,880 | 1,923 | 1,862 | 1,920 | +2.13% | 9,200 | 43億6684万 | -4.95% | 18.98 | 3.42 |
| 01/19 | 1,905 | 1,908 | 1,860 | 1,880 | -2.34% | 21,200 | 42億7587万 | -6.88% | 18.59 | 3.34 |
| 01/18 | 1,920 | 1,925 | 1,900 | 1,925 | 0% | 10,600 | 43億7822万 | -4.84% | 19.03 | 3.42 |
| 01/17 | 1,980 | 1,980 | 1,920 | 1,925 | -2.88% | 15,400 | 43億7822万 | -4.89% | 19.03 | 3.42 |
| 01/16 | 1,996 | 2,015 | 1,970 | 1,982 | -1.25% | 11,800 | 45億786万 | -2.27% | 19.6 | 3.53 |
| 01/15 | 2,044 | 2,044 | 2,000 | 2,007 | -2% | 7,400 | 45億6472万 | -1.28% | 19.85 | 3.57 |
| 01/12 | 2,022 | 2,048 | 2,011 | 2,048 | +0.24% | 8,300 | 46億5797万 | +0.54% | 20.25 | 3.64 |
| 01/11 | 2,051 | 2,053 | 2,012 | 2,043 | -0.2% | 4,500 | 46億4659万 | 0% | 20.2 | 3.63 |
| 01/10 | 2,063 | 2,097 | 2,031 | 2,047 | -1.44% | 4,100 | 46億5569万 | -0.15% | 20.24 | 3.64 |
| 01/09 | 2,080 | 2,132 | 2,065 | 2,077 | -0.24% | 10,100 | 47億2392万 | +0.78% | 20.54 | 3.7 |
| 01/05 | 2,150 | 2,156 | 2,070 | 2,082 | -4.36% | 9,000 | 47億3530万 | +0.43% | 20.59 | 3.7 |
| 01/04 | 2,080 | 2,177 | 2,067 | 2,177 | +3.81% | 5,600 | 49億5136万 | +4.46% | 21.53 | 3.87 |
| 2023 | ||||||||||
| 12/29 | 2,046 | 2,137 | 2,045 | 2,097 | +1.55% | 8,600 | 47億6941万 | +0.19% | 20.73 | 4.09 |
| 12/28 | 1,979 | 2,118 | 1,972 | 2,065 | +4.98% | 5,900 | 46億9663万 | -1.95% | 20.42 | 4.03 |
| 12/27 | 1,999 | 2,049 | 1,967 | 1,967 | -1.45% | 16,900 | 44億7374万 | -7.26% | 19.45 | 3.84 |
| 12/26 | 2,011 | 2,033 | 1,995 | 1,996 | -1.43% | 7,400 | 45億3970万 | -6.73% | 19.74 | 3.89 |
| 12/25 | 1,935 | 2,025 | 1,930 | 2,025 | +4.44% | 11,800 | 46億566万 | -6.21% | 20.02 | 3.95 |
| 12/22 | 1,991 | 1,991 | 1,918 | 1,939 | -2.37% | 23,000 | 44億1006万 | -10.89% | 19.17 | 3.78 |
| 12/21 | 2,095 | 2,095 | 1,986 | 1,986 | -6.85% | 18,900 | 45億1695万 | -9.56% | 19.64 | 3.88 |
| 12/20 | 2,186 | 2,248 | 2,121 | 2,132 | -0.98% | 11,300 | 48億4902万 | -3.96% | 21.08 | 4.16 |
| 12/19 | 2,066 | 2,155 | 2,041 | 2,153 | +4.26% | 8,700 | 48億9678万 | -4.1% | 21.29 | 4.2 |
| 12/18 | 2,085 | 2,085 | 2,045 | 2,065 | +0.98% | 3,900 | 46億9663万 | -9.03% | 20.42 | 4.03 |
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 | 6,570 3/31 | 2,500 1/18 | 1,388,100 12/23 | 147億7264万 | 54億2500万 | +55.81% 3/30 | -10.93% 1/29 |
| 2022年 3月期 | 7,850 5/12 | 2,350 1/28 | 581,200 5/21 | 176億5072万 | 52億8750万 | +35.09% 3/17 | -28.2% 5/20 |
| 2023年 3月期 | 5,290 8/4 | 2,761 5/10 | 48,900 9/16 | 119億2313万 | 62億1252万 | +24.22% 5/31 | -17.8% 5/12 |
| 2024年 3月期 | 3,700 5/9 4/3 | 1,860 1/19 | 57,700 2/15 | 83億7717万 | 42億3038万 | +18.86% 2/19 | -20.9% 12/8 |
| 最新 | 2,199 2024/5/17 | 10,500 | 50億140万 | +2.76% 2,140 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 35%（1.35倍）
- 2023/12/29 vs 2022/12/30
- -53%（0.47倍）
- 2024/05/17 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
1,880円（2023/12/08） - 17%（1.17倍）
2,199円（5/17）