株価チャート
株価
5/17
- 前日 (5/16)
- 1,500
- 始値
- 1,500
- 高値
- 1,555
- 安値
- 1,451
- 終値 +3.2%
- 1,548
- 出来高 -44.92%
- 71,500
乖離率
- 株価（5日）
移動平均値 - +16.57%
1,328 - 株価（25日）
移動平均値 - +33.45%
1,160 - 出来高（5日）
移動平均値 - -6.29%
76,300
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 | 1,500 | 1,555 | 1,451 | 1,548 | +3.2% | 71,500 | 157億2829万 | +33.45% | 19.91 | 7.56 |
| 05/16 | 1,310 | 1,504 | 1,303 | 1,500 | +15.38% | 129,800 | 152億4060万 | +30.78% | 19.29 | 7.32 |
| 05/15 | 1,322 | 1,360 | 1,272 | 1,300 | +12.55% | 135,400 | 132億852万 | +14.64% | 16.72 | 6.35 |
| 05/14 | 1,138 | 1,161 | 1,132 | 1,155 | +1.49% | 25,800 | 117億3526万 | +2.39% | 14.86 | 5.64 |
| 05/13 | 1,123 | 1,138 | 1,094 | 1,138 | +1.34% | 19,000 | 115億6253万 | +0.71% | 14.64 | 5.56 |
| 05/10 | 1,116 | 1,123 | 1,095 | 1,123 | +1.17% | 19,400 | 114億1012万 | -0.71% | 14.44 | 5.48 |
| 05/09 | 1,069 | 1,124 | 1,059 | 1,110 | +3.64% | 21,300 | 112億7804万 | -1.94% | 14.28 | 5.42 |
| 05/08 | 1,091 | 1,100 | 1,071 | 1,071 | -1.74% | 11,800 | 108億8178万 | -5.8% | 13.78 | 5.23 |
| 05/07 | 1,072 | 1,090 | 1,053 | 1,090 | +4.41% | 16,800 | 110億7483万 | -4.55% | 14.02 | 5.32 |
| 05/02 | 1,066 | 1,080 | 1,035 | 1,044 | -3.06% | 35,000 | 106億745万 | -8.66% | 13.43 | 5.1 |
| 05/01 | 1,111 | 1,111 | 1,061 | 1,077 | -3.15% | 27,900 | 109億4275万 | -5.86% | 13.85 | 5.26 |
| 04/30 | 1,101 | 1,132 | 1,097 | 1,112 | +0.54% | 19,600 | 112億9836万 | -2.8% | 14.3 | 5.43 |
| 04/26 | 1,125 | 1,139 | 1,106 | 1,106 | +0.36% | 12,100 | 112億3740万 | -3.24% | 14.23 | 5.4 |
| 04/25 | 1,115 | 1,148 | 1,102 | 1,102 | -1.61% | 23,100 | 111億9676万 | -3.59% | 14.17 | 5.38 |
| 04/24 | 1,135 | 1,161 | 1,120 | 1,120 | -1.75% | 14,100 | 113億7964万 | -2.27% | 14.41 | 5.47 |
| 04/23 | 1,180 | 1,180 | 1,130 | 1,140 | -2.98% | 21,500 | 115億8285万 | -0.61% | 14.66 | 5.57 |
| 04/22 | 1,136 | 1,180 | 1,128 | 1,175 | +7.7% | 29,300 | 119億3847万 | +2.8% | 15.11 | 5.74 |
| 04/19 | 1,145 | 1,159 | 1,088 | 1,091 | -5.3% | 30,700 | 110億8499万 | -3.96% | 14.03 | 5.33 |
| 04/18 | 1,143 | 1,188 | 1,141 | 1,152 | +0.44% | 27,200 | 117億478万 | +1.59% | 14.82 | 5.62 |
| 04/17 | 1,124 | 1,170 | 1,116 | 1,147 | +3.05% | 31,000 | 116億5397万 | +1.68% | 14.75 | 5.6 |
| 04/16 | 1,135 | 1,147 | 1,113 | 1,113 | -2.79% | 13,900 | 113億852万 | -0.8% | 14.32 | 5.43 |
| 04/15 | 1,120 | 1,150 | 1,111 | 1,145 | +0.79% | 15,100 | 116億3365万 | +2.51% | 14.73 | 5.59 |
| 04/12 | 1,152 | 1,175 | 1,136 | 1,136 | +0.26% | 17,500 | 115億4221万 | +2.34% | 14.61 | 5.55 |
| 04/11 | 1,173 | 1,200 | 1,130 | 1,133 | -3.57% | 37,300 | 115億1173万 | +2.63% | 14.57 | 5.53 |
| 04/10 | 1,232 | 1,240 | 1,174 | 1,175 | -4.39% | 34,700 | 119億3847万 | +6.92% | 15.11 | 5.74 |
| 04/09 | 1,197 | 1,249 | 1,172 | 1,229 | +5.31% | 46,800 | 124億8713万 | +12.55% | 15.81 | 6 |
| 04/08 | 1,150 | 1,187 | 1,150 | 1,167 | +1.48% | 23,100 | 118億5718万 | +7.66% | 15.01 | 5.7 |
| 04/05 | 1,180 | 1,180 | 1,138 | 1,150 | -4.41% | 34,800 | 116億8446万 | +6.68% | 14.79 | 5.61 |
| 04/04 | 1,178 | 1,212 | 1,151 | 1,203 | +3.98% | 37,100 | 122億2296万 | +12.01% | 15.47 | 5.87 |
| 04/03 | 1,156 | 1,173 | 1,128 | 1,157 | -0.09% | 35,600 | 117億5558万 | +8.43% | 14.88 | 5.65 |
| 04/02 | 1,255 | 1,255 | 1,148 | 1,158 | -5.62% | 58,200 | 117億6574万 | +8.94% | 14.89 | 5.65 |
| 04/01 | 1,250 | 1,252 | 1,201 | 1,227 | +1.49% | 81,100 | 124億6681万 | +15.97% | 15.78 | 5.99 |
| 03/29 | 1,199 | 1,237 | 1,180 | 1,209 | +9.41% | 92,400 | 122億8392万 | +15.03% | 19.67 | 5.92 |
| 03/28 | 1,096 | 1,139 | 1,096 | 1,105 | +2.31% | 36,100 | 112億2724万 | +5.74% | 17.98 | 5.41 |
| 03/27 | 1,078 | 1,119 | 1,077 | 1,080 | +0.19% | 27,800 | 109億7323万 | +3.15% | 17.57 | 5.29 |
| 03/26 | 1,093 | 1,100 | 1,061 | 1,078 | -0.92% | 25,700 | 109億5291万 | +2.67% | 17.54 | 5.28 |
| 03/25 | 1,094 | 1,134 | 1,088 | 1,088 | -0.46% | 35,100 | 110億5451万 | +3.62% | 17.7 | 5.33 |
| 03/22 | 1,159 | 1,159 | 1,086 | 1,093 | -6.34% | 49,200 | 111億531万 | +4.1% | 17.78 | 5.35 |
| 03/21 | 1,192 | 1,207 | 1,157 | 1,167 | +0.95% | 78,000 | 118億5718万 | +10.93% | 18.99 | 5.71 |
| 03/19 | 1,055 | 1,157 | 1,055 | 1,156 | +10.1% | 78,500 | 117億4542万 | +8.75% | 18.81 | 5.66 |
| 03/18 | 1,000 | 1,054 | 1,000 | 1,050 | +5.21% | 22,000 | 106億6842万 | -2.33% | 17.08 | 5.14 |
| 03/15 | 1,018 | 1,018 | 991 | 998 | -2.44% | 24,400 | 101億4007万 | -8.61% | 16.24 | 4.89 |
| 03/14 | 1,016 | 1,029 | 1,008 | 1,023 | +0.69% | 14,200 | 103億9408万 | -8.09% | 16.64 | 5.01 |
| 03/13 | 1,003 | 1,024 | 990 | 1,016 | +1.91% | 39,200 | 103億2296万 | -10.33% | 16.53 | 4.97 |
| 03/12 | 994 | 1,011 | 975 | 997 | +0.3% | 26,800 | 101億2991万 | -13.6% | 16.22 | 4.88 |
| 03/11 | 963 | 1,010 | 963 | 994 | +3.01% | 40,400 | 100億9943万 | -15.26% | 16.17 | 4.87 |
| 03/08 | 976 | 986 | 952 | 965 | -2.62% | 40,700 | 98億478万 | -18.98% | 15.7 | 4.72 |
| 03/07 | 1,027 | 1,027 | 983 | 991 | -0.9% | 27,600 | 100億6895万 | -18.23% | 16.12 | 4.85 |
| 03/06 | 1,002 | 1,033 | 995 | 1,000 | -0.79% | 22,400 | 101億6040万 | -18.9% | 16.27 | 4.9 |
| 03/05 | 1,018 | 1,018 | 992 | 1,008 | -1.18% | 38,000 | 102億4168万 | -19.49% | 16.4 | 4.93 |
| 03/04 | 1,039 | 1,039 | 1,003 | 1,020 | -0.49% | 54,600 | 103億6360万 | -19.75% | 16.6 | 4.99 |
| 03/01 | 1,041 | 1,055 | 1,016 | 1,025 | -1.25% | 26,100 | 104億1441万 | -20.73% | 16.68 | 5.02 |
| 02/29 | 1,037 | 1,054 | 1,013 | 1,038 | -0.57% | 39,900 | 105億4649万 | -20.94% | 16.89 | 5.08 |
| 02/28 | 1,047 | 1,077 | 1,039 | 1,044 | +0.1% | 31,400 | 106億745万 | -21.44% | 16.99 | 5.11 |
| 02/27 | 1,060 | 1,060 | 1,024 | 1,043 | -0.29% | 27,600 | 105億9729万 | -22.34% | 16.97 | 5.11 |
| 02/26 | 1,041 | 1,075 | 1,021 | 1,046 | +0.58% | 40,100 | 106億2777万 | -22.75% | 17.02 | 5.12 |
| 02/22 | 1,089 | 1,100 | 1,039 | 1,040 | -2.62% | 52,100 | 105億6681万 | -23.81% | 16.92 | 5.09 |
| 02/21 | 1,130 | 1,132 | 1,053 | 1,068 | -6.07% | 41,800 | 108億5130万 | -22.5% | 17.38 | 5.23 |
| 02/20 | 1,160 | 1,178 | 1,101 | 1,137 | -1.98% | 42,600 | 115億5237万 | -18.32% | 18.5 | 5.57 |
| 02/19 | 1,118 | 1,174 | 1,118 | 1,160 | +6.62% | 24,200 | 117億8606万 | -17.38% | 18.87 | 5.68 |
| 02/16 | 1,093 | 1,116 | 1,066 | 1,088 | +0.74% | 36,000 | 110億5451万 | -23.16% | 17.7 | 5.33 |
| 02/15 | 1,125 | 1,192 | 1,078 | 1,080 | -5.1% | 92,600 | 109億7323万 | -24.53% | 17.57 | 5.29 |
| 02/14 | 1,138 | 1,250 | 1,138 | 1,138 | -20.86% | 265,800 | 115億6253万 | -21.25% | 18.52 | 5.57 |
| 02/13 | 1,473 | 1,482 | 1,409 | 1,438 | -2.84% | 39,100 | 146億1065万 | -1.51% | 23.4 | 7.04 |
| 02/09 | 1,465 | 1,499 | 1,465 | 1,480 | +0.75% | 7,400 | 150億3739万 | +1.23% | 24.08 | 7.25 |
| 02/08 | 1,501 | 1,509 | 1,469 | 1,469 | -2.65% | 15,200 | 149億2562万 | +0.07% | 23.9 | 7.19 |
| 02/07 | 1,518 | 1,531 | 1,494 | 1,509 | -1.05% | 11,200 | 153億3204万 | +2.51% | 24.55 | 7.39 |
| 02/06 | 1,535 | 1,537 | 1,490 | 1,525 | -1.42% | 19,500 | 154億9461万 | +3.46% | 24.81 | 7.47 |
| 02/05 | 1,506 | 1,558 | 1,506 | 1,547 | +4.81% | 21,900 | 157億1813万 | +4.88% | 25.17 | 7.57 |
| 02/02 | 1,446 | 1,510 | 1,446 | 1,476 | +2.22% | 10,900 | 149億9675万 | +0.2% | 24.01 | 7.23 |
| 02/01 | 1,456 | 1,490 | 1,443 | 1,444 | -2.83% | 19,900 | 146億7161万 | -2.1% | 23.49 | 7.07 |
| 01/31 | 1,516 | 1,554 | 1,451 | 1,486 | -1.33% | 25,100 | 150億9835万 | +0.75% | 24.18 | 7.28 |
| 01/30 | 1,500 | 1,522 | 1,488 | 1,506 | +1.55% | 8,200 | 153億156万 | +2.24% | 24.5 | 7.37 |
| 01/29 | 1,491 | 1,511 | 1,471 | 1,483 | -0.8% | 9,300 | 150億6787万 | +0.82% | 24.13 | 7.26 |
| 01/26 | 1,560 | 1,567 | 1,480 | 1,495 | -4.23% | 26,100 | 151億8979万 | +1.84% | 24.32 | 7.32 |
| 01/25 | 1,543 | 1,580 | 1,500 | 1,561 | +2.23% | 32,600 | 158億6038万 | +6.7% | 25.4 | 7.64 |
| 01/24 | 1,448 | 1,534 | 1,448 | 1,527 | +7.16% | 38,900 | 155億1493万 | +5.09% | 24.84 | 7.48 |
| 01/23 | 1,401 | 1,441 | 1,401 | 1,425 | +2.15% | 17,700 | 144億7857万 | -1.18% | 23.19 | 6.98 |
| 01/22 | 1,349 | 1,416 | 1,329 | 1,395 | +5.2% | 17,800 | 141億7375万 | -2.79% | 22.7 | 6.83 |
| 01/19 | 1,355 | 1,377 | 1,323 | 1,326 | -0.53% | 21,200 | 134億7269万 | -7.01% | 21.57 | 6.49 |
| 01/18 | 1,338 | 1,373 | 1,325 | 1,333 | -2.06% | 28,500 | 135億4381万 | -6.19% | 21.69 | 6.53 |
| 01/17 | 1,410 | 1,414 | 1,285 | 1,361 | -3.88% | 104,700 | 138億2830万 | -3.95% | 22.14 | 6.66 |
| 01/16 | 1,420 | 1,432 | 1,410 | 1,416 | -0.77% | 13,600 | 143億8712万 | +0.28% | 23.04 | 6.93 |
| 01/15 | 1,458 | 1,458 | 1,411 | 1,427 | -2.33% | 14,500 | 144億9889万 | +1.35% | 23.22 | 6.99 |
| 01/12 | 1,460 | 1,470 | 1,433 | 1,461 | +0.07% | 18,300 | 148億4434万 | +4.21% | 23.77 | 7.15 |
| 01/11 | 1,452 | 1,465 | 1,431 | 1,460 | +1.04% | 11,000 | 148億3418万 | +4.66% | 23.75 | 7.15 |
| 01/10 | 1,485 | 1,507 | 1,441 | 1,445 | -3.54% | 33,100 | 146億8177万 | +4.03% | 23.51 | 7.07 |
| 01/09 | 1,500 | 1,540 | 1,486 | 1,498 | +0.81% | 17,700 | 152億2027万 | +8.16% | 24.37 | 7.33 |
| 01/05 | 1,611 | 1,611 | 1,483 | 1,486 | -8.72% | 31,700 | 150億9835万 | +7.68% | 24.18 | 7.28 |
| 01/04 | 1,566 | 1,641 | 1,554 | 1,628 | +3.37% | 33,300 | 165億4113万 | +18.31% | 26.49 | 7.97 |
| 2023 | ||||||||||
| 12/29 | 1,574 | 1,594 | 1,550 | 1,575 | +0.06% | 44,600 | 160億263万 | +15.47% | 26.11 | 11.15 |
| 12/28 | 1,560 | 1,594 | 1,538 | 1,574 | +2.88% | 33,600 | 159億9246万 | +15.99% | 26.09 | 11.15 |
| 12/27 | 1,502 | 1,535 | 1,478 | 1,530 | +1.39% | 97,200 | 155億4541万 | +13.25% | 25.36 | 10.83 |
| 12/26 | 1,522 | 1,551 | 1,505 | 1,509 | -1.5% | 27,500 | 153億3204万 | +12.03% | 25.01 | 10.68 |
| 12/25 | 1,476 | 1,554 | 1,456 | 1,532 | +5.95% | 41,700 | 155億6573万 | +14.07% | 25.4 | 10.85 |
| 12/22 | 1,450 | 1,485 | 1,441 | 1,446 | +1.83% | 24,300 | 146億9193万 | +8.23% | 23.97 | 10.24 |
| 12/21 | 1,447 | 1,458 | 1,414 | 1,420 | -3.34% | 33,700 | 144億2776万 | +5.97% | 23.54 | 10.05 |
| 12/20 | 1,412 | 1,480 | 1,398 | 1,469 | +5.15% | 57,100 | 149億2562万 | +8.98% | 24.35 | 10.4 |
| 12/19 | 1,381 | 1,414 | 1,369 | 1,397 | +1.82% | 43,700 | 141億9407万 | +3.4% | 23.16 | 9.89 |
| 12/18 | 1,328 | 1,386 | 1,300 | 1,372 | +4.97% | 61,400 | 139億4006万 | +0.88% | 22.74 | 9.71 |
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 | |
| 2019年 3月期 | 1,370 5,480 6/18 | 672 2,689 12/26 | 5,995,600 1,498,900 4/10 | 130億7582万 | 64億6731万 | +26% 5/25 | -26.47% 8/20 |
| 2020年 3月期 | 1,205 4,820 12/4 | 210 840 3/19 | 884,000 221,000 3/10 | 120億710万 | 20億9420万 | +79.15% 12/3 | -56.69% 3/11 |
| 2021年 3月期 | 1,030 4,120 3/23 | 197 787 4/3 | 388,800 97,200 4/1 | 104億6521万 | 19億7780万 | +75.21% 5/19 | -17.78% 8/21 |
| 2022年 3月期 | 1,850 3,700 11/26 | 711 2,845 5/20 | 184,400 46,100 4/22 | 187億9674万 | 72億2658万 | +38.98% 8/16 | -22.08% 5/19 |
| 2023年 3月期 | 2,108 4,215 1/24 | 1,005 2,010 5/25 | 257,600 128,800 2/15 | 214億1304万 | 102億1120万 | +20.53% 11/9 | -20.82% 2/15 |
| 2024年 3月期 | 3,090 7/4 | 952 3/8 | 417,200 208,600 4/26 | 313億9563万 | 96億7270万 | +22.79% 6/16 | -24.51% 2/15 |
| 最新 | 1,548 2024/5/17 | 71,500 | 157億2829万 | +33.45% 1,160 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 24%（1.24倍）
- 2020/12/30 vs 2019/12/30
- -41%（0.59倍）
- 2021/12/30 vs 2020/12/30
- 138%（2.38倍）
- 2022/12/30 vs 2021/12/30
- 35%（1.35倍）
- 2023/12/29 vs 2022/12/30
- -11%（0.89倍）
- 2024/05/17 vs 2023/12/29
- -2%（0.98倍）
- 過去安値
197円（2020/04/03） - 687%（7.87倍）
1,548円（5/17）