株価チャート
株価
5/17
- 前日 (5/16)
- 2,260
- 始値
- 2,289
- 高値
- 2,340
- 安値
- 2,280
- 終値 +2.35%
- 2,313
- 出来高 -17.72%
- 26,000
乖離率
- 株価（5日）
移動平均値 - +9.31%
2,116 - 株価（25日）
移動平均値 - +32.85%
1,741 - 出来高（5日）
移動平均値 - -42.02%
44,840
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 | 2,289 | 2,340 | 2,280 | 2,313 | +2.35% | 26,000 | 44億9913万 | +32.85% | 12.67 | 1.31 |
| 05/16 | 2,304 | 2,304 | 2,231 | 2,260 | -1.91% | 31,600 | 43億9603万 | +31.86% | 12.38 | 1.28 |
| 05/15 | 2,301 | 2,351 | 2,270 | 2,304 | +12.34% | 142,700 | 44億8162万 | +36.49% | 12.62 | 1.31 |
| 05/14 | 2,051 | 2,051 | 2,051 | 2,051 | +24.23% | 9,900 | 39億8950万 | +23.55% | 11.24 | 1.16 |
| 05/13 | 1,748 | 1,748 | 1,651 | 1,651 | -5.55% | 14,000 | 32億1144万 | +0.49% | 9.05 | 0.94 |
| 05/10 | 1,744 | 1,762 | 1,722 | 1,748 | +0.23% | 2,800 | 34億12万 | +6.46% | 9.58 | 0.99 |
| 05/09 | 1,754 | 1,762 | 1,743 | 1,744 | +0.23% | 4,600 | 33億9234万 | +6.6% | 9.56 | 0.99 |
| 05/08 | 1,760 | 1,767 | 1,723 | 1,740 | -1.53% | 9,600 | 33億8456万 | +6.68% | 9.53 | 0.99 |
| 05/07 | 1,705 | 1,780 | 1,705 | 1,767 | +4.31% | 50,300 | 34億3708万 | +8.67% | 9.68 | 1 |
| 05/02 | 1,680 | 1,695 | 1,665 | 1,694 | +0.53% | 5,700 | 32億9508万 | +4.57% | 9.28 | 0.96 |
| 05/01 | 1,661 | 1,685 | 1,658 | 1,685 | +0.9% | 3,000 | 32億7757万 | +4.14% | 9.23 | 0.96 |
| 04/30 | 1,662 | 1,674 | 1,632 | 1,670 | +2.33% | 5,500 | 32億4840万 | +3.41% | 9.15 | 0.95 |
| 04/26 | 1,655 | 1,656 | 1,630 | 1,632 | -0.67% | 3,400 | 31億7448万 | +1.18% | 8.94 | 0.93 |
| 04/25 | 1,600 | 1,654 | 1,595 | 1,643 | +2.82% | 9,900 | 31億9588万 | +1.92% | 9 | 0.93 |
| 04/24 | 1,598 | 1,608 | 1,583 | 1,598 | +0.95% | 4,200 | 31億834万 | -0.75% | 8.76 | 0.91 |
| 04/23 | 1,575 | 1,583 | 1,575 | 1,583 | -0.44% | 600 | 30億7917万 | -1.68% | 8.67 | 0.9 |
| 04/22 | 1,577 | 1,590 | 1,571 | 1,590 | 0% | 2,200 | 30億8897万 | -1.3% | 8.71 | 0.9 |
| 04/19 | 1,595 | 1,595 | 1,587 | 1,590 | -0.69% | 2,600 | 30億8897万 | -1.3% | 8.71 | 0.9 |
| 04/18 | 1,591 | 1,607 | 1,591 | 1,601 | -0.5% | 1,700 | 31億1034万 | -0.62% | 8.77 | 0.91 |
| 04/17 | 1,603 | 1,609 | 1,595 | 1,609 | +0.44% | 2,900 | 31億2588万 | -0.06% | 8.82 | 0.91 |
| 04/16 | 1,603 | 1,619 | 1,598 | 1,602 | -0.19% | 4,300 | 31億1228万 | -0.37% | 8.78 | 0.91 |
| 04/15 | 1,601 | 1,608 | 1,601 | 1,605 | -0.12% | 2,200 | 31億1811万 | -0.06% | 8.79 | 0.91 |
| 04/12 | 1,607 | 1,620 | 1,607 | 1,607 | -0.86% | 1,100 | 31億2199万 | +0.19% | 8.81 | 0.91 |
| 04/11 | 1,623 | 1,623 | 1,595 | 1,621 | -0.12% | 3,400 | 31億4919万 | +1.19% | 8.88 | 0.92 |
| 04/10 | 1,624 | 1,624 | 1,616 | 1,623 | -0.06% | 1,900 | 31億5308万 | +1.37% | 8.89 | 0.92 |
| 04/09 | 1,624 | 1,624 | 1,622 | 1,624 | +0.12% | 300 | 31億5502万 | +1.56% | 8.9 | 0.92 |
| 04/08 | 1,613 | 1,623 | 1,613 | 1,622 | +0.75% | 700 | 31億5114万 | +1.5% | 8.89 | 0.92 |
| 04/05 | 1,602 | 1,610 | 1,600 | 1,610 | -0.49% | 1,300 | 31億2782万 | +0.81% | 8.82 | 0.91 |
| 04/04 | 1,603 | 1,618 | 1,601 | 1,618 | +0.37% | 2,200 | 31億4336万 | +1.44% | 8.87 | 0.92 |
| 04/03 | 1,604 | 1,625 | 1,601 | 1,612 | +0.37% | 2,700 | 31億3171万 | +1.13% | 8.83 | 0.91 |
| 04/02 | 1,612 | 1,613 | 1,606 | 1,606 | -0.37% | 1,700 | 31億2005万 | +0.94% | 8.8 | 0.91 |
| 04/01 | 1,623 | 1,624 | 1,612 | 1,612 | -0.25% | 3,800 | 31億3171万 | +1.45% | 8.83 | 0.91 |
| 03/29 | 1,622 | 1,627 | 1,615 | 1,616 | -0.68% | 3,000 | 31億3948万 | +1.89% | 9.87 | 0.92 |
| 03/28 | 1,638 | 1,650 | 1,627 | 1,627 | -0.61% | 800 | 31億6085万 | +2.84% | 9.94 | 0.92 |
| 03/27 | 1,612 | 1,659 | 1,602 | 1,637 | +1.05% | 3,200 | 31億8028万 | +3.67% | 10 | 0.93 |
| 03/26 | 1,651 | 1,660 | 1,609 | 1,620 | -0.37% | 3,400 | 31億4725万 | +2.73% | 9.9 | 0.92 |
| 03/25 | 1,610 | 1,626 | 1,610 | 1,626 | +1.63% | 1,100 | 31億5891万 | +3.37% | 9.93 | 0.92 |
| 03/22 | 1,600 | 1,616 | 1,600 | 1,600 | 0% | 600 | 31億840万 | +2.04% | 9.77 | 0.91 |
| 03/21 | 1,602 | 1,606 | 1,594 | 1,600 | +0.13% | 4,500 | 31億840万 | +2.24% | 9.77 | 0.91 |
| 03/19 | 1,598 | 1,609 | 1,598 | 1,598 | -0.19% | 2,000 | 31億451万 | +2.11% | 9.76 | 0.91 |
| 03/18 | 1,595 | 1,610 | 1,595 | 1,601 | +0.44% | 2,500 | 31億1034万 | +2.23% | 9.78 | 0.91 |
| 03/15 | 1,571 | 1,594 | 1,571 | 1,594 | +0.76% | 1,700 | 30億9674万 | +1.79% | 9.74 | 0.9 |
| 03/14 | 1,575 | 1,593 | 1,575 | 1,582 | +0.44% | 4,000 | 30億7343万 | +0.89% | 9.66 | 0.9 |
| 03/13 | 1,556 | 1,575 | 1,556 | 1,575 | +1.42% | 1,100 | 30億5983万 | +0.38% | 9.62 | 0.89 |
| 03/12 | 1,550 | 1,569 | 1,550 | 1,553 | -0.13% | 2,200 | 30億1709万 | -1.02% | 9.49 | 0.88 |
| 03/11 | 1,557 | 1,573 | 1,555 | 1,555 | -0.64% | 2,100 | 30億2097万 | -0.89% | 9.5 | 0.88 |
| 03/08 | 1,546 | 1,598 | 1,546 | 1,565 | 0% | 2,800 | 30億4040万 | -0.19% | 9.56 | 0.89 |
| 03/07 | 1,580 | 1,580 | 1,563 | 1,565 | -0.95% | 2,300 | 30億4040万 | -0.06% | 9.56 | 0.89 |
| 03/06 | 1,583 | 1,590 | 1,550 | 1,580 | -0.19% | 3,100 | 30億6954万 | +0.96% | 9.65 | 0.89 |
| 03/05 | 1,600 | 1,600 | 1,581 | 1,583 | -1.06% | 5,100 | 30億7537万 | +1.34% | 9.67 | 0.9 |
| 03/04 | 1,577 | 1,615 | 1,577 | 1,600 | +1.07% | 6,800 | 31億840万 | +2.63% | 9.77 | 0.91 |
| 03/01 | 1,573 | 1,585 | 1,573 | 1,583 | +0.64% | 2,000 | 30億7537万 | +1.8% | 9.67 | 0.9 |
| 02/29 | 1,576 | 1,580 | 1,573 | 1,573 | -0.44% | 2,500 | 30億5594万 | +1.42% | 9.61 | 0.89 |
| 02/28 | 1,561 | 1,580 | 1,560 | 1,580 | +1.54% | 1,900 | 30億6954万 | +2.07% | 9.65 | 0.89 |
| 02/27 | 1,551 | 1,558 | 1,551 | 1,556 | +0.71% | 900 | 30億2291万 | +0.71% | 9.51 | 0.88 |
| 02/26 | 1,550 | 1,550 | 1,534 | 1,545 | +1.11% | 2,700 | 30億154万 | +0.13% | 9.44 | 0.88 |
| 02/22 | 1,535 | 1,545 | 1,527 | 1,528 | -0.39% | 1,900 | 29億6852万 | -0.84% | 9.33 | 0.87 |
| 02/21 | 1,559 | 1,559 | 1,529 | 1,534 | -1.29% | 2,400 | 29億8017万 | -0.32% | 9.37 | 0.87 |
| 02/20 | 1,566 | 1,570 | 1,531 | 1,554 | -0.64% | 1,200 | 30億1903万 | +1.11% | 9.49 | 0.88 |
| 02/19 | 1,521 | 1,564 | 1,521 | 1,564 | +1.62% | 700 | 30億3846万 | +1.89% | 9.55 | 0.89 |
| 02/16 | 1,505 | 1,539 | 1,505 | 1,539 | +2.26% | 2,200 | 29億8989万 | +0.46% | 9.4 | 0.87 |
| 02/15 | 1,512 | 1,519 | 1,505 | 1,505 | -0.46% | 3,800 | 29億2383万 | -1.7% | 9.19 | 0.85 |
| 02/14 | 1,604 | 1,604 | 1,501 | 1,512 | -4.91% | 8,700 | 29億3743万 | -1.31% | 9.24 | 0.86 |
| 02/13 | 1,649 | 1,657 | 1,588 | 1,590 | -2.45% | 11,500 | 30億8897万 | +3.79% | 9.71 | 0.9 |
| 02/09 | 1,605 | 1,650 | 1,575 | 1,630 | +1.24% | 6,000 | 31億6668万 | +6.75% | 9.96 | 0.92 |
| 02/08 | 1,639 | 1,639 | 1,594 | 1,610 | -1.23% | 1,700 | 31億2782万 | +5.85% | 9.84 | 0.91 |
| 02/07 | 1,618 | 1,634 | 1,596 | 1,630 | +0.74% | 4,800 | 31億6668万 | +7.59% | 9.96 | 0.92 |
| 02/06 | 1,572 | 1,618 | 1,572 | 1,618 | +3.19% | 2,200 | 31億4336万 | +7.44% | 9.88 | 0.92 |
| 02/05 | 1,560 | 1,590 | 1,559 | 1,568 | +1.03% | 5,700 | 30億4623万 | +4.6% | 9.58 | 0.89 |
| 02/02 | 1,535 | 1,557 | 1,535 | 1,552 | +1.5% | 2,700 | 30億1514万 | +3.95% | 9.48 | 0.88 |
| 02/01 | 1,534 | 1,535 | 1,529 | 1,529 | 0% | 1,100 | 29億7046万 | +2.69% | 9.34 | 0.87 |
| 01/31 | 1,531 | 1,531 | 1,520 | 1,529 | 0% | 2,000 | 29億7046万 | +2.96% | 9.34 | 0.87 |
| 01/30 | 1,521 | 1,529 | 1,520 | 1,529 | +0.92% | 500 | 29億7046万 | +3.17% | 9.34 | 0.87 |
| 01/29 | 1,504 | 1,531 | 1,504 | 1,515 | +0.73% | 5,000 | 29億4326万 | +2.43% | 9.26 | 0.86 |
| 01/26 | 1,498 | 1,504 | 1,494 | 1,504 | +1.08% | 1,900 | 29億2189万 | +1.76% | 9.19 | 0.85 |
| 01/25 | 1,492 | 1,492 | 1,488 | 1,488 | -0.2% | 900 | 28億9081万 | +0.81% | 9.09 | 0.84 |
| 01/24 | 1,494 | 1,494 | 1,491 | 1,491 | -0.6% | 700 | 28億9664万 | +1.02% | 9.11 | 0.84 |
| 01/23 | 1,511 | 1,512 | 1,500 | 1,500 | -0.53% | 1,200 | 29億1412万 | +1.49% | 9.16 | 0.85 |
| 01/22 | 1,515 | 1,516 | 1,508 | 1,508 | 0% | 1,000 | 29億2966万 | +2.03% | 9.21 | 0.85 |
| 01/19 | 1,504 | 1,508 | 1,492 | 1,508 | +0.94% | 1,300 | 29億2966万 | +2.03% | 9.21 | 0.85 |
| 01/18 | 1,485 | 1,500 | 1,479 | 1,494 | +0.88% | 4,500 | 29億246万 | +1.08% | 9.13 | 0.85 |
| 01/17 | 1,483 | 1,483 | 1,476 | 1,481 | 0% | 1,700 | 28億7721万 | +0.2% | 9.05 | 0.84 |
| 01/16 | 1,499 | 1,499 | 1,475 | 1,481 | -0.74% | 2,200 | 28億7721万 | +0.14% | 9.05 | 0.84 |
| 01/15 | 1,510 | 1,511 | 1,490 | 1,492 | -0.53% | 2,900 | 28億9858万 | +0.81% | 9.12 | 0.85 |
| 01/12 | 1,520 | 1,520 | 1,465 | 1,500 | -1.32% | 2,300 | 29億1412万 | +1.35% | 9.16 | 0.85 |
| 01/11 | 1,534 | 1,534 | 1,509 | 1,520 | -0.33% | 1,900 | 29億5298万 | +2.63% | 9.29 | 0.86 |
| 01/10 | 1,499 | 1,544 | 1,499 | 1,525 | +1.67% | 5,400 | 29億6269万 | +3.04% | 9.32 | 0.86 |
| 01/09 | 1,488 | 1,506 | 1,485 | 1,500 | +1.76% | 3,700 | 29億1412万 | +1.42% | 9.16 | 0.85 |
| 01/05 | 1,463 | 1,475 | 1,463 | 1,474 | +0.14% | 1,200 | 28億6361万 | -0.41% | 9.01 | 0.83 |
| 01/04 | 1,443 | 1,473 | 1,443 | 1,472 | +1.17% | 2,100 | 28億5972万 | -0.61% | 8.99 | 0.83 |
| 2023 | ||||||||||
| 12/29 | 1,447 | 1,465 | 1,444 | 1,455 | +1.82% | 3,600 | 28億2670万 | -1.82% | 8.89 | 0.81 |
| 12/28 | 1,430 | 1,430 | 1,420 | 1,429 | +0.63% | 3,100 | 27億7618万 | -3.71% | 8.73 | 0.8 |
| 12/27 | 1,421 | 1,435 | 1,420 | 1,420 | -1.05% | 4,700 | 27億5870万 | -4.44% | 8.68 | 0.79 |
| 12/26 | 1,453 | 1,453 | 1,420 | 1,435 | -0.42% | 4,100 | 27億8784万 | -3.63% | 8.77 | 0.8 |
| 12/25 | 1,441 | 1,465 | 1,441 | 1,441 | +0.07% | 2,800 | 27億9950万 | -3.42% | 8.8 | 0.81 |
| 12/22 | 1,430 | 1,449 | 1,430 | 1,440 | -0.07% | 1,300 | 27億9756万 | -3.61% | 8.8 | 0.8 |
| 12/21 | 1,468 | 1,468 | 1,441 | 1,441 | -1.71% | 4,500 | 27億9842万 | -3.61% | 8.8 | 0.81 |
| 12/20 | 1,480 | 1,480 | 1,466 | 1,466 | -0.74% | 3,100 | 28億4697万 | -2.14% | 8.95 | 0.82 |
| 12/19 | 1,470 | 1,494 | 1,470 | 1,477 | +0.48% | 2,600 | 28億6833万 | -1.53% | 9.02 | 0.83 |
| 12/18 | 1,479 | 1,479 | 1,461 | 1,470 | -1.41% | 2,000 | 28億5474万 | -2.58% | 8.98 | 0.82 |
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 | 2,970 4/8 | 1,400 12/2 | 2,724,300 4/8 | 54億1282万 | 26億6504万 | +10.85% 7/9 | -16.9% 5/18 |
| 2023年 3月期 | 1,970 7/1 | 1,280 5/13 | 72,900 6/30 | 37億5895万 | 24億4044万 | +25.32% 6/30 | -13.34% 8/29 |
| 2024年 3月期 | 1,854 10/2 | 1,383 4/17 | 76,500 11/14 | 35億8100万 | 26億5950万 | +12.49% 5/23 | -12.97% 10/17 |
| 最新 | 2,313 2024/5/17 | 26,000 | 44億9913万 | +32.85% 1,741 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/05/17 vs 2023/12/29
- 59%（1.59倍）
- 過去安値
1,280円（2022/05/13） - 81%（1.81倍）
2,313円（5/17）