株価チャート
株価
5/17
- 前日 (5/16)
- 1,224
- 始値
- 1,210
- 高値
- 1,270
- 安値
- 1,205
- 終値 -1.06%
- 1,211
- 出来高 -17.2%
- 534,800
乖離率
- 株価(5日)
移動平均値 - +0.75%
1,202 - 株価(25日)
移動平均値 - +15.11%
1,052 - 出来高(5日)
移動平均値 - -53.44%
1,148,700
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 | 1,210 | 1,270 | 1,205 | 1,211 | -1.06% | 534,800 | 189億1812万 | +15.11% | 511.3 | 22.09 |
05/16 | 1,270 | 1,290 | 1,210 | 1,224 | -5.12% | 645,900 | 191億2120万 | +17.13% | 516.79 | 22.33 |
05/15 | 1,200 | 1,320 | 1,200 | 1,290 | +7.68% | 2,924,300 | 201億5225万 | +24.4% | 544.66 | 23.53 |
05/14 | 1,068 | 1,213 | 1,068 | 1,198 | +10.21% | 938,900 | 187億1503万 | +16.76% | 505.81 | 21.86 |
05/13 | 1,062 | 1,130 | 1,037 | 1,087 | -0.73% | 699,600 | 169億8100万 | +6.78% | 458.95 | 19.83 |
05/10 | 1,110 | 1,127 | 1,078 | 1,095 | +3.3% | 603,200 | 171億598万 | +7.78% | 462.32 | 19.98 |
05/09 | 1,078 | 1,086 | 1,055 | 1,060 | -1.67% | 287,300 | 165億5921万 | +4.64% | 447.55 | 19.34 |
05/08 | 1,085 | 1,113 | 1,067 | 1,078 | +0.19% | 533,300 | 168億4040万 | +6.42% | 455.15 | 19.67 |
05/07 | 1,048 | 1,106 | 1,031 | 1,076 | +10.93% | 1,015,800 | 168億916万 | +6.22% | 454.3 | 19.63 |
05/02 | 988 | 993 | 970 | 970 | -2.12% | 175,200 | 151億5324万 | -4.34% | 409.55 | 17.7 |
05/01 | 997 | 1,020 | 986 | 991 | -0.8% | 140,400 | 154億8130万 | -2.46% | 418.41 | 18.08 |
04/30 | 998 | 1,012 | 995 | 999 | +0.5% | 137,000 | 156億627万 | -1.96% | 421.79 | 18.23 |
04/26 | 985 | 997 | 974 | 994 | +0.4% | 139,400 | 155億2816万 | -2.93% | 419.68 | 18.13 |
04/25 | 990 | 1,024 | 986 | 990 | -0.3% | 182,500 | 154億6568万 | -3.51% | 417.99 | 18.06 |
04/24 | 1,009 | 1,020 | 993 | 993 | -0.7% | 298,400 | 155億1254万 | -3.31% | 419.26 | 18.12 |
04/23 | 1,011 | 1,017 | 1,000 | 1,000 | -0.99% | 87,600 | 156億1690万 | -2.44% | 422.21 | 18.24 |
04/22 | 955 | 1,020 | 950 | 1,010 | +5.76% | 222,200 | 157億7306万 | -2.42% | 426.44 | 18.43 |
04/19 | 990 | 991 | 945 | 955 | -3.63% | 315,800 | 149億1413万 | -8.52% | 403.21 | 17.42 |
04/18 | 985 | 996 | 966 | 991 | +0.1% | 142,600 | 154億7634万 | -6.33% | 418.41 | 18.08 |
04/17 | 994 | 1,004 | 989 | 990 | 0% | 146,100 | 154億6073万 | -7.48% | 417.99 | 18.06 |
04/16 | 999 | 1,001 | 978 | 990 | -2.27% | 278,800 | 154億6073万 | -8.5% | 417.99 | 18.06 |
04/15 | 1,000 | 1,017 | 999 | 1,013 | +0.9% | 94,500 | 158億1991万 | -7.23% | 427.7 | 18.48 |
04/12 | 1,030 | 1,030 | 1,004 | 1,004 | -2.24% | 193,400 | 156億7936万 | -9.06% | 423.9 | 18.32 |
04/11 | 1,052 | 1,052 | 1,027 | 1,027 | -2.65% | 137,600 | 160億3855万 | -7.97% | 433.61 | 18.74 |
04/10 | 1,045 | 1,078 | 1,045 | 1,055 | +0.86% | 200,100 | 164億2761万 | -6.47% | 445.43 | 19.25 |
04/09 | 1,023 | 1,051 | 1,015 | 1,046 | +2.75% | 183,500 | 163億3527万 | -8.17% | 441.64 | 19.08 |
04/08 | 1,015 | 1,037 | 1,000 | 1,018 | -0.97% | 255,400 | 158億9800万 | -11.48% | 429.81 | 18.57 |
04/05 | 990 | 1,035 | 984 | 1,028 | +2.9% | 296,000 | 160億5417万 | -11.46% | 434.04 | 18.75 |
04/04 | 1,023 | 1,031 | 993 | 999 | -2.15% | 402,900 | 156億128万 | -14.69% | 421.79 | 18.23 |
04/03 | 1,012 | 1,039 | 1,007 | 1,021 | -1.35% | 228,000 | 159億4485万 | -13.77% | 431.08 | 18.63 |
04/02 | 1,050 | 1,051 | 1,023 | 1,035 | -0.96% | 255,900 | 161億6349万 | -13.53% | 436.99 | 18.88 |
04/01 | 1,073 | 1,086 | 1,040 | 1,045 | -3.24% | 338,000 | 163億1966万 | -13.64% | 441.21 | 19.06 |
03/29 | 1,135 | 1,147 | 1,067 | 1,080 | -3.05% | 772,600 | 168億6625万 | -11.69% | - | 19.7 |
03/28 | 1,042 | 1,154 | 1,030 | 1,114 | +10.08% | 1,443,000 | 173億9722万 | -9.87% | - | 20.32 |
03/27 | 1,055 | 1,067 | 1,011 | 1,012 | -4.62% | 417,500 | 158億430万 | -18.98% | - | 18.46 |
03/26 | 1,114 | 1,150 | 1,060 | 1,061 | -5.01% | 731,600 | 165億6953万 | -16.19% | - | 19.35 |
03/25 | 1,069 | 1,160 | 1,020 | 1,117 | +6.58% | 991,200 | 174億4407万 | -12.87% | - | 20.37 |
03/22 | 1,045 | 1,111 | 1,004 | 1,048 | +1.95% | 1,701,000 | 163億1861万 | -18.95% | - | 19.06 |
03/21 | 938 | 1,077 | 938 | 1,028 | +9.59% | 3,359,000 | 160億719万 | -21.17% | - | 18.69 |
03/19 | 938 | 938 | 938 | 938 | -24.23% | 129,800 | 146億578万 | -28.89% | - | 17.06 |
03/18 | 1,252 | 1,278 | 1,238 | 1,238 | -1.04% | 137,500 | 192億7714万 | -7.47% | - | 22.51 |
03/15 | 1,290 | 1,293 | 1,251 | 1,251 | -3.92% | 126,100 | 194億7957万 | -6.92% | - | 22.75 |
03/14 | 1,276 | 1,314 | 1,268 | 1,302 | +1.72% | 150,300 | 202億7370万 | -3.48% | - | 23.68 |
03/13 | 1,303 | 1,303 | 1,279 | 1,280 | -1.16% | 97,900 | 199億3113万 | -5.4% | - | 23.28 |
03/12 | 1,241 | 1,306 | 1,225 | 1,295 | +3.35% | 203,400 | 201億6470万 | -4.64% | - | 23.55 |
03/11 | 1,280 | 1,295 | 1,245 | 1,253 | -3.54% | 233,200 | 195億1071万 | -8% | - | 22.79 |
03/08 | 1,283 | 1,319 | 1,283 | 1,299 | -0.69% | 166,100 | 202億2698万 | -5.04% | - | 23.62 |
03/07 | 1,330 | 1,337 | 1,299 | 1,308 | -1.36% | 130,000 | 203億6712万 | -4.73% | - | 23.79 |
03/06 | 1,309 | 1,342 | 1,308 | 1,326 | +0.38% | 132,600 | 206億4741万 | -3.77% | - | 24.11 |
03/05 | 1,330 | 1,342 | 1,295 | 1,321 | -0.97% | 145,100 | 205億6955万 | -4.34% | - | 24.02 |
03/04 | 1,270 | 1,352 | 1,268 | 1,334 | +4.06% | 295,700 | 207億7198万 | -3.75% | - | 24.26 |
03/01 | 1,286 | 1,312 | 1,277 | 1,282 | -0.77% | 180,100 | 199億6227万 | -7.9% | - | 23.31 |
02/29 | 1,315 | 1,320 | 1,284 | 1,292 | -2.56% | 234,600 | 201億1799万 | -7.65% | - | 23.49 |
02/28 | 1,334 | 1,345 | 1,321 | 1,326 | -0.45% | 148,500 | 206億4741万 | -5.56% | - | 24.11 |
02/27 | 1,367 | 1,377 | 1,327 | 1,332 | -2.27% | 266,300 | 207億4083万 | -5.46% | - | 24.22 |
02/26 | 1,350 | 1,380 | 1,343 | 1,363 | -1.23% | 194,800 | 212億2354万 | -3.54% | - | 24.79 |
02/22 | 1,399 | 1,400 | 1,365 | 1,380 | -1.15% | 230,300 | 214億6369万 | -2.54% | - | 25.07 |
02/21 | 1,444 | 1,455 | 1,395 | 1,396 | -3.46% | 294,600 | 217億1254万 | -1.69% | - | 25.36 |
02/20 | 1,440 | 1,517 | 1,423 | 1,446 | +0.42% | 818,600 | 224億9021万 | +1.76% | - | 26.26 |
02/19 | 1,445 | 1,447 | 1,415 | 1,440 | -0.69% | 234,500 | 223億9689万 | +1.41% | - | 26.16 |
02/16 | 1,414 | 1,490 | 1,396 | 1,450 | +3.79% | 537,700 | 225億5243万 | +2.4% | - | 26.34 |
02/15 | 1,335 | 1,405 | 1,330 | 1,397 | +5.75% | 479,200 | 217億2809万 | -1.06% | - | 25.37 |
02/14 | 1,390 | 1,402 | 1,321 | 1,321 | -6.11% | 628,400 | 205億4604万 | -6.31% | - | 23.99 |
02/13 | 1,467 | 1,532 | 1,396 | 1,407 | +0.5% | 1,074,500 | 218億8363万 | -0.21% | - | 25.56 |
02/09 | 1,399 | 1,410 | 1,365 | 1,400 | +0.65% | 208,700 | 217億7476万 | -0.5% | - | 25.43 |
02/08 | 1,398 | 1,419 | 1,363 | 1,391 | +0.43% | 348,200 | 216億3477万 | -1% | - | 25.27 |
02/07 | 1,409 | 1,420 | 1,369 | 1,385 | -1.63% | 215,600 | 215億4145万 | -1.07% | - | 25.16 |
02/06 | 1,395 | 1,423 | 1,387 | 1,408 | +0.36% | 157,600 | 218億9918万 | +1% | - | 25.57 |
02/05 | 1,402 | 1,411 | 1,385 | 1,403 | +0.43% | 148,100 | 218億2142万 | +1.37% | - | 25.48 |
02/02 | 1,390 | 1,413 | 1,376 | 1,397 | +0.5% | 146,600 | 217億2809万 | +1.75% | - | 25.37 |
02/01 | 1,415 | 1,427 | 1,390 | 1,390 | -3.34% | 186,300 | 216億1922万 | +2.06% | - | 25.25 |
01/31 | 1,417 | 1,438 | 1,397 | 1,438 | +1.27% | 167,500 | 223億6578万 | +6.28% | - | 26.12 |
01/30 | 1,421 | 1,431 | 1,405 | 1,420 | +0.28% | 121,500 | 220億8582万 | +5.81% | - | 25.79 |
01/29 | 1,450 | 1,452 | 1,416 | 1,416 | -1.53% | 123,100 | 220億2361万 | +6.23% | - | 25.72 |
01/26 | 1,479 | 1,479 | 1,426 | 1,438 | -2.84% | 183,900 | 223億6578万 | +8.53% | - | 26.12 |
01/25 | 1,449 | 1,498 | 1,441 | 1,480 | +1.51% | 261,200 | 230億1903万 | +12.46% | - | 26.88 |
01/24 | 1,423 | 1,477 | 1,422 | 1,458 | +2.46% | 221,500 | 226億7685万 | +11.55% | - | 26.48 |
01/23 | 1,445 | 1,454 | 1,412 | 1,423 | -1.73% | 208,400 | 220億1950万 | +9.71% | - | 25.71 |
01/22 | 1,408 | 1,461 | 1,401 | 1,448 | +1.26% | 296,700 | 224億635万 | +12.25% | - | 26.17 |
01/19 | 1,450 | 1,462 | 1,405 | 1,430 | -1.17% | 328,800 | 221億2782万 | +11.72% | - | 25.84 |
01/18 | 1,479 | 1,545 | 1,435 | 1,447 | -1.83% | 717,300 | 223億9087万 | +13.67% | - | 26.15 |
01/17 | 1,460 | 1,508 | 1,450 | 1,474 | +3.58% | 620,100 | 228億867万 | +16.52% | - | 26.64 |
01/16 | 1,421 | 1,459 | 1,409 | 1,423 | +1.14% | 386,700 | 220億1950万 | +13.12% | - | 25.71 |
01/15 | 1,355 | 1,409 | 1,342 | 1,407 | +3.84% | 342,300 | 217億7191万 | +12.11% | - | 25.43 |
01/12 | 1,348 | 1,363 | 1,319 | 1,355 | +0.3% | 202,900 | 209億6727万 | +8.14% | - | 24.49 |
01/11 | 1,374 | 1,374 | 1,332 | 1,351 | +0.52% | 285,900 | 209億537万 | +7.74% | - | 24.41 |
01/10 | 1,324 | 1,398 | 1,310 | 1,344 | +1.59% | 839,400 | 207億9705万 | +7.18% | - | 24.29 |
01/09 | 1,326 | 1,336 | 1,287 | 1,323 | +0.15% | 298,800 | 204億7210万 | +5.42% | - | 23.91 |
01/05 | 1,361 | 1,362 | 1,305 | 1,321 | -3.22% | 447,900 | 204億4115万 | +5.01% | - | 23.87 |
01/04 | 1,238 | 1,366 | 1,233 | 1,365 | +7.65% | 495,500 | 211億2201万 | +8.08% | - | 24.67 |
2023 | ||||||||||
12/29 | 1,219 | 1,280 | 1,200 | 1,268 | +3.51% | 445,800 | 196億2103万 | +0.16% | - | 11.54 |
12/28 | 1,165 | 1,231 | 1,142 | 1,225 | +5.69% | 410,800 | 189億5565万 | -3.69% | - | 11.15 |
12/27 | 1,110 | 1,171 | 1,110 | 1,159 | +3.11% | 410,500 | 179億3436万 | -9.38% | - | 10.55 |
12/26 | 1,112 | 1,155 | 1,112 | 1,124 | +0.99% | 460,800 | 173億9277万 | -12.8% | - | 10.23 |
12/25 | 1,156 | 1,169 | 1,105 | 1,113 | -4.38% | 520,400 | 172億2256万 | -14.45% | - | 10.13 |
12/22 | 1,163 | 1,179 | 1,152 | 1,164 | -0.26% | 237,600 | 179億7239万 | -11.21% | - | 10.57 |
12/21 | 1,195 | 1,195 | 1,164 | 1,167 | -2.75% | 316,200 | 180億1871万 | -11.59% | - | 10.6 |
12/20 | 1,235 | 1,245 | 1,198 | 1,200 | -2.44% | 225,900 | 185億2824万 | -9.77% | - | 10.9 |
12/19 | 1,210 | 1,230 | 1,202 | 1,230 | +1.49% | 137,700 | 189億9144万 | -8.14% | - | 11.17 |
12/18 | 1,240 | 1,252 | 1,204 | 1,212 | -3.27% | 178,200 | 187億1352万 | -10.09% | - | 11.01 |
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 | |
2023年 3月期 | 3,105 11/21 | 539 6/24 | 27,090,800 11/21 | 471億9289万 | 81億6229万 | +89.56% 11/21 | -28.83% 12/28 |
2024年 3月期 | 2,199 7/4 | 938 3/21 3/19 | 7,724,000 6/27 | 337億7092万 | 146億578万 | +16.71% 6/27 | -28.89% 3/19 |
最新 | 1,211 2024/5/17 | 534,800 | 189億1812万 | +15.11% 1,052 |
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -27%(0.73倍)
- 2024/05/17 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
539円(2022/06/24) - 125%(2.25倍)
1,211円(5/17)