株価チャート
株価
5/17
- 前日 (5/16)
- 1,712
- 始値
- 1,676
- 高値
- 1,710
- 安値
- 1,676
- 終値 -0.12%
- 1,710
- 出来高 +39.13%
- 3,200
乖離率
- 株価（5日）
移動平均値 - -2.12%
1,747 - 株価（25日）
移動平均値 - -12.89%
1,963 - 出来高（5日）
移動平均値 - -41.18%
5,440
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 | 1,676 | 1,710 | 1,676 | 1,710 | -0.12% | 3,200 | 23億6002万 | -12.89% | 135.83 | 10.22 |
| 05/16 | 1,671 | 1,730 | 1,671 | 1,712 | +0.77% | 2,300 | 23億6278万 | -12.83% | 135.99 | 10.23 |
| 05/15 | 1,785 | 1,786 | 1,695 | 1,699 | -5.61% | 14,600 | 22億3270万 | -13.54% | 134.95 | 10.15 |
| 05/14 | 1,814 | 1,814 | 1,780 | 1,800 | -0.77% | 3,500 | 23億6543万 | -8.44% | 142.98 | 10.75 |
| 05/13 | 1,823 | 1,840 | 1,805 | 1,814 | -2.63% | 3,600 | 23億8383万 | -7.54% | 144.09 | 10.84 |
| 05/10 | 1,902 | 1,902 | 1,862 | 1,863 | -2.87% | 600 | 24億4822万 | -4.85% | 147.98 | 11.13 |
| 05/09 | 1,842 | 1,918 | 1,825 | 1,918 | +3.73% | 3,700 | 25億2050万 | -1.74% | 152.35 | 11.46 |
| 05/08 | 1,862 | 1,889 | 1,835 | 1,849 | -0.64% | 1,500 | 24億2982万 | -4.84% | 146.87 | 11.05 |
| 05/07 | 1,931 | 1,931 | 1,861 | 1,861 | -1.59% | 2,700 | 24億4559万 | -3.92% | 147.82 | 11.12 |
| 05/02 | 1,939 | 1,939 | 1,888 | 1,891 | -3.32% | 5,300 | 24億8501万 | -2.12% | 150.2 | 11.3 |
| 05/01 | 1,907 | 1,966 | 1,907 | 1,956 | -0.25% | 1,600 | 25億7043万 | +1.66% | 155.37 | 11.69 |
| 04/30 | 1,924 | 1,961 | 1,841 | 1,961 | -4.06% | 17,400 | 25億7700万 | +2.4% | 155.76 | 11.72 |
| 04/26 | 2,018 | 2,044 | 2,007 | 2,044 | +1.29% | 2,600 | 26億8608万 | +7.18% | 162.36 | 12.21 |
| 04/25 | 2,051 | 2,118 | 2,012 | 2,018 | -1.42% | 3,300 | 26億5191万 | +6.55% | 160.29 | 12.06 |
| 04/24 | 2,055 | 2,079 | 2,026 | 2,047 | -0.39% | 3,400 | 26億9002万 | +8.71% | 162.6 | 12.23 |
| 04/23 | 2,036 | 2,126 | 2,025 | 2,055 | +1.48% | 6,000 | 27億53万 | +9.83% | 163.23 | 12.28 |
| 04/22 | 2,073 | 2,093 | 2,024 | 2,025 | +0.1% | 9,900 | 26億6111万 | +9.05% | 160.85 | 12.1 |
| 04/19 | 2,235 | 2,240 | 2,001 | 2,023 | -7.41% | 19,700 | 26億5848万 | +9.71% | 160.69 | 12.09 |
| 04/18 | 2,290 | 2,340 | 2,185 | 2,185 | -10.45% | 28,900 | 28億7137万 | +19.33% | 173.56 | 13.05 |
| 04/17 | 2,525 | 2,525 | 2,333 | 2,440 | -7.92% | 44,600 | 32億647万 | +34.73% | 193.81 | 14.58 |
| 04/16 | 2,470 | 2,700 | 2,310 | 2,650 | +19.37% | 156,900 | 34億8244万 | +48.71% | 210.49 | 15.83 |
| 04/15 | 2,220 | 2,220 | 2,220 | 2,220 | +21.98% | 5,700 | 29億1736万 | +27.37% | 176.34 | 13.26 |
| 04/12 | 1,770 | 1,820 | 1,720 | 1,820 | +3% | 6,200 | 23億9171万 | +5.57% | 144.56 | 10.87 |
| 04/11 | 1,711 | 1,767 | 1,711 | 1,767 | +1.49% | 1,100 | 23億2206万 | +2.67% | 140.35 | 10.56 |
| 04/10 | 1,766 | 1,766 | 1,700 | 1,741 | +0.64% | 3,200 | 22億8790万 | +1.22% | 138.29 | 10.4 |
| 04/09 | 1,736 | 1,737 | 1,730 | 1,730 | -0.35% | 500 | 22億7344万 | +0.64% | 137.42 | 10.34 |
| 04/08 | 1,737 | 1,750 | 1,720 | 1,736 | -0.06% | 1,200 | 22億8132万 | +1.05% | 137.89 | 10.37 |
| 04/05 | 1,699 | 1,737 | 1,698 | 1,737 | +2% | 1,700 | 22億8264万 | +1.05% | 137.97 | 10.38 |
| 04/04 | 1,701 | 1,703 | 1,701 | 1,703 | -0.99% | 400 | 22億3796万 | -0.93% | 135.27 | 10.17 |
| 04/03 | 1,778 | 1,779 | 1,695 | 1,720 | +1.24% | 2,900 | 22億6030万 | +0.12% | 136.62 | 10.28 |
| 04/02 | 1,720 | 1,734 | 1,699 | 1,699 | +0.3% | 2,500 | 22億3270万 | -1.11% | 134.95 | 10.15 |
| 04/01 | 1,730 | 1,730 | 1,694 | 1,694 | -0.7% | 1,200 | 22億2613万 | -1.45% | 134.56 | 10.12 |
| 03/29 | 1,719 | 1,733 | 1,691 | 1,706 | -0.81% | 1,800 | 22億4190万 | -0.76% | 135.51 | 10.19 |
| 03/28 | 1,694 | 1,734 | 1,691 | 1,720 | +0.88% | 800 | 22億6030万 | +0.06% | 136.62 | 10.28 |
| 03/27 | 1,700 | 1,720 | 1,680 | 1,705 | -2.01% | 1,200 | 22億4059万 | -0.76% | 135.43 | 10.19 |
| 03/26 | 1,732 | 1,779 | 1,710 | 1,740 | 0% | 1,800 | 22億8658万 | +1.22% | 138.21 | 10.4 |
| 03/25 | 1,701 | 1,740 | 1,701 | 1,740 | +0.69% | 900 | 22億8658万 | +1.4% | 138.21 | 10.4 |
| 03/22 | 1,742 | 1,742 | 1,670 | 1,728 | -1.26% | 2,300 | 22億7081万 | +0.88% | 137.26 | 10.32 |
| 03/21 | 1,719 | 1,750 | 1,719 | 1,750 | +0.17% | 1,900 | 22億9972万 | +2.28% | 139 | 10.46 |
| 03/19 | 1,742 | 1,747 | 1,724 | 1,747 | +2.64% | 700 | 22億9578万 | +2.22% | 138.77 | 10.44 |
| 03/18 | 1,701 | 1,728 | 1,671 | 1,702 | +0.06% | 3,300 | 22億3664万 | -0.47% | 135.19 | 10.17 |
| 03/15 | 1,693 | 1,701 | 1,666 | 1,701 | +0.65% | 600 | 22億3533万 | -0.53% | 135.11 | 10.16 |
| 03/14 | 1,690 | 1,690 | 1,690 | 1,690 | 0% | 200 | 22億2087万 | -1.29% | 134.24 | 10.1 |
| 03/13 | 1,666 | 1,690 | 1,666 | 1,690 | -0.82% | 800 | 22億2087万 | -1.4% | 134.24 | 10.1 |
| 03/12 | 1,709 | 1,715 | 1,693 | 1,704 | +1.13% | 1,200 | 22億3927万 | -0.76% | 135.35 | 10.18 |
| 03/11 | 1,715 | 1,715 | 1,652 | 1,685 | -3.49% | 1,500 | 22億1430万 | -1.92% | 133.84 | 10.07 |
| 03/08 | 1,741 | 1,746 | 1,721 | 1,746 | +0.29% | 1,300 | 22億9447万 | +1.45% | 138.69 | 10.43 |
| 03/07 | 1,780 | 1,789 | 1,687 | 1,741 | +0.06% | 4,700 | 22億8790万 | +1.1% | 138.29 | 10.4 |
| 03/06 | 1,728 | 1,740 | 1,700 | 1,740 | +1.52% | 2,600 | 22億8658万 | +0.93% | 138.21 | 10.4 |
| 03/05 | 1,720 | 1,730 | 1,705 | 1,714 | -0.35% | 1,000 | 22億5241万 | -0.7% | 136.15 | 10.24 |
| 03/04 | 1,741 | 1,770 | 1,703 | 1,720 | -1.21% | 1,200 | 22億6030万 | -0.52% | 136.62 | 10.28 |
| 03/01 | 1,777 | 1,777 | 1,733 | 1,741 | +0.23% | 1,800 | 22億8790万 | +0.52% | 138.29 | 10.4 |
| 02/29 | 1,704 | 1,760 | 1,700 | 1,737 | +2.06% | 2,800 | 22億8264万 | +0.29% | 137.97 | 9.87 |
| 02/28 | 1,715 | 1,730 | 1,702 | 1,702 | -0.29% | 800 | 22億3664万 | -1.68% | 135.19 | 9.67 |
| 02/27 | 1,696 | 1,736 | 1,696 | 1,707 | -1.27% | 1,500 | 22億4321万 | -1.33% | 135.59 | 9.7 |
| 02/26 | 1,691 | 1,729 | 1,691 | 1,729 | +2.31% | 1,900 | 22億7213万 | +0.17% | 137.34 | 9.82 |
| 02/22 | 1,704 | 1,720 | 1,690 | 1,690 | -0.82% | 2,000 | 22億2087万 | -1.86% | 134.24 | 9.6 |
| 02/21 | 1,681 | 1,721 | 1,681 | 1,704 | -0.29% | 1,300 | 22億3927万 | -0.87% | 135.35 | 9.68 |
| 02/20 | 1,724 | 1,724 | 1,681 | 1,709 | -0.06% | 2,200 | 22億4584万 | -0.52% | 135.75 | 9.71 |
| 02/19 | 1,670 | 1,723 | 1,670 | 1,710 | +2.64% | 1,100 | 22億4716万 | -0.52% | 135.83 | 9.72 |
| 02/16 | 1,668 | 1,700 | 1,666 | 1,666 | -0.3% | 3,300 | 21億8934万 | -3.48% | 132.33 | 9.47 |
| 02/15 | 1,671 | 1,672 | 1,651 | 1,671 | 0% | 2,900 | 21億9591万 | -3.47% | 132.73 | 9.5 |
| 02/14 | 1,683 | 1,709 | 1,669 | 1,671 | -2.51% | 2,500 | 21億9591万 | -3.8% | 132.73 | 9.5 |
| 02/13 | 1,791 | 1,791 | 1,708 | 1,714 | -2.39% | 2,100 | 22億5241万 | -1.78% | 136.15 | 9.74 |
| 02/09 | 1,724 | 1,769 | 1,693 | 1,756 | +1.86% | 800 | 23億761万 | +0.34% | 139.48 | 9.98 |
| 02/08 | 1,724 | 1,768 | 1,686 | 1,724 | -0.23% | 3,800 | 22億6556万 | -1.6% | 136.94 | 9.8 |
| 02/07 | 1,740 | 1,759 | 1,728 | 1,728 | -0.69% | 500 | 22億7081万 | -1.37% | 137.26 | 9.82 |
| 02/06 | 1,769 | 1,771 | 1,735 | 1,740 | -1.58% | 1,300 | 22億8658万 | -0.68% | 138.21 | 9.89 |
| 02/05 | 1,745 | 1,768 | 1,723 | 1,768 | +1.32% | 1,200 | 23億2338万 | +1.03% | 140.43 | 10.05 |
| 02/02 | 1,708 | 1,745 | 1,708 | 1,745 | 0% | 400 | 22億9315万 | -0.17% | 138.61 | 9.92 |
| 02/01 | 1,737 | 1,750 | 1,737 | 1,745 | -1.8% | 300 | 22億9315万 | -0.11% | 138.61 | 9.92 |
| 01/31 | 1,769 | 1,777 | 1,717 | 1,777 | -0.56% | 1,500 | 23億3520万 | +1.83% | 141.15 | 10.1 |
| 01/30 | 1,752 | 1,787 | 1,752 | 1,787 | -0.28% | 1,100 | 23億4835万 | +2.23% | 141.94 | 10.15 |
| 01/29 | 1,775 | 1,792 | 1,752 | 1,792 | -0.44% | 3,000 | 23億5492万 | +2.87% | 142.34 | 10.18 |
| 01/26 | 1,785 | 1,820 | 1,785 | 1,800 | +1.41% | 2,900 | 23億6543万 | +3.69% | 142.98 | 10.23 |
| 01/25 | 1,752 | 1,810 | 1,752 | 1,775 | +1.78% | 4,400 | 23億3258万 | +2.66% | 140.99 | 10.09 |
| 01/24 | 1,711 | 1,761 | 1,711 | 1,744 | +1.45% | 5,800 | 22億9184万 | +1.22% | 138.53 | 9.91 |
| 01/23 | 1,682 | 1,719 | 1,682 | 1,719 | +3% | 4,900 | 22億5898万 | 0% | 136.54 | 9.77 |
| 01/22 | 1,620 | 1,669 | 1,620 | 1,669 | +3.02% | 4,400 | 21億9328万 | -2.8% | 132.57 | 9.48 |
| 01/19 | 1,608 | 1,639 | 1,603 | 1,620 | -0.12% | 2,400 | 21億2889万 | -5.65% | 128.68 | 9.21 |
| 01/18 | 1,609 | 1,639 | 1,602 | 1,622 | +0.75% | 2,900 | 21億3151万 | -5.64% | 128.84 | 9.22 |
| 01/17 | 1,700 | 1,700 | 1,604 | 1,610 | -5.01% | 10,400 | 21億1574万 | -6.45% | 127.88 | 9.15 |
| 01/16 | 1,723 | 1,723 | 1,670 | 1,695 | -1.63% | 3,800 | 22億2745万 | -1.85% | 134.64 | 9.63 |
| 01/15 | 1,650 | 1,728 | 1,605 | 1,723 | -8.84% | 37,300 | 22億6424万 | -0.29% | 136.86 | 9.79 |
| 01/12 | 1,739 | 1,890 | 1,735 | 1,890 | +5.41% | 13,500 | 24億8370万 | +9.38% | 150.12 | 10.74 |
| 01/11 | 1,826 | 1,829 | 1,768 | 1,793 | -1.81% | 5,800 | 23億5623万 | +4% | 142.42 | 10.19 |
| 01/10 | 1,875 | 1,875 | 1,822 | 1,826 | -1.83% | 5,600 | 23億9960万 | +5.92% | 145.04 | 10.38 |
| 01/09 | 1,851 | 1,915 | 1,851 | 1,860 | +0.59% | 5,600 | 24億4428万 | +7.95% | 147.74 | 10.57 |
| 01/05 | 1,814 | 1,849 | 1,770 | 1,849 | +2.72% | 4,400 | 24億2982万 | +7.5% | 146.87 | 10.51 |
| 01/04 | 1,736 | 1,800 | 1,701 | 1,800 | +3.75% | 3,900 | 23億6543万 | +4.9% | 142.98 | 10.23 |
| 2023 | ||||||||||
| 12/29 | 1,736 | 1,764 | 1,705 | 1,735 | +0.7% | 3,200 | 22億8001万 | +1.28% | 137.81 | 9.86 |
| 12/28 | 1,686 | 1,772 | 1,686 | 1,723 | +2.26% | 7,700 | 22億6424万 | +0.53% | 136.86 | 9.79 |
| 12/27 | 1,711 | 1,724 | 1,660 | 1,685 | -1.52% | 10,500 | 22億1430万 | -1.75% | 133.84 | 9.57 |
| 12/26 | 1,740 | 1,740 | 1,691 | 1,711 | -0.64% | 12,300 | 22億4847万 | -0.47% | 135.91 | 9.72 |
| 12/25 | 1,700 | 1,770 | 1,700 | 1,722 | +0.7% | 10,000 | 22億6293万 | 0% | 136.78 | 9.79 |
| 12/22 | 1,803 | 1,803 | 1,680 | 1,710 | -7.22% | 23,300 | 22億4716万 | -0.75% | 135.83 | 9.72 |
| 12/21 | 1,650 | 1,860 | 1,620 | 1,843 | +12.93% | 36,900 | 24億2194万 | +7.03% | 146.39 | 10.47 |
| 12/20 | 1,656 | 1,657 | 1,616 | 1,632 | -0.91% | 3,700 | 21億4466万 | -5.06% | 129.63 | 9.27 |
| 12/19 | 1,606 | 1,665 | 1,606 | 1,647 | +1.98% | 5,000 | 21億6437万 | -4.52% | 130.82 | 9.36 |
| 12/18 | 1,620 | 1,660 | 1,601 | 1,615 | -1.46% | 5,100 | 21億2231万 | -6.7% | 128.28 | 9.18 |
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 11月期 | 13,000 11/25 | 5,150 11/18 | 4,278,800 11/25 | 170億1700万 | 67億4135万 | - | -32.46% 1/5 |
| 2022年 11月期 | 10,360 12/8 | 2,428 2/24 | 2,638,500 12/3 | 135億6124万 | 31億7825万 | +68.83% 3/7 | -34.58% 1/28 |
| 2023年 11月期 | 4,330 7/10 | 1,655 11/15 | 1,132,300 7/10 | 56億7238万 | 21億7488万 | +37.62% 7/11 | -26.84% 10/23 |
| 最新 | 1,710 2024/5/17 | 3,200 | 23億6002万 | -12.89% 1,963 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -49%（0.51倍）
- 2023/12/29 vs 2022/12/30
- -41%（0.59倍）
- 2024/05/17 vs 2023/12/29
- -1%（0.99倍）
- 過去安値
1,601円（2023/12/18） - 7%（1.07倍）
1,710円（5/17）