株価チャート
株価
5/17
- 前日 (5/16)
- 1,411
- 始値
- 1,409
- 高値
- 1,426
- 安値
- 1,385
- 終値 -0.14%
- 1,409
- 出来高 -50.3%
- 74,200
乖離率
- 株価（5日）
移動平均値 - -1.05%
1,424 - 株価（25日）
移動平均値 - +6.82%
1,319 - 出来高（5日）
移動平均値 - -75.14%
298,440
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 | 1,409 | 1,426 | 1,385 | 1,409 | -0.14% | 74,200 | 250億7188万 | +6.82% | 13.41 | 4.34 |
| 05/16 | 1,424 | 1,439 | 1,382 | 1,411 | -1.19% | 149,300 | 251億747万 | +7.3% | 13.43 | 4.34 |
| 05/15 | 1,476 | 1,480 | 1,401 | 1,428 | -3.84% | 249,400 | 254億997万 | +8.92% | 13.59 | 4.4 |
| 05/14 | 1,550 | 1,559 | 1,460 | 1,485 | +7.07% | 734,400 | 264億2423万 | +13.62% | 14.13 | 4.57 |
| 05/13 | 1,367 | 1,409 | 1,346 | 1,387 | +6.12% | 284,900 | 246億8041万 | +6.37% | 13.2 | 4.27 |
| 05/10 | 1,318 | 1,322 | 1,302 | 1,307 | -0.76% | 50,600 | 232億5688万 | +0.31% | 12.44 | 4.02 |
| 05/09 | 1,331 | 1,331 | 1,306 | 1,317 | -1.05% | 58,600 | 234億3482万 | +0.77% | 12.53 | 4.05 |
| 05/08 | 1,334 | 1,357 | 1,327 | 1,331 | -0.15% | 70,300 | 236億8394万 | +1.53% | 12.67 | 4.1 |
| 05/07 | 1,343 | 1,350 | 1,319 | 1,333 | +1.21% | 59,100 | 237億1953万 | +1.37% | 12.68 | 4.1 |
| 05/02 | 1,300 | 1,327 | 1,286 | 1,317 | +0.69% | 52,300 | 234億3482万 | 0% | 12.53 | 4.05 |
| 05/01 | 1,283 | 1,312 | 1,271 | 1,308 | +1.24% | 44,000 | 232億7468万 | -0.91% | 12.45 | 4.03 |
| 04/30 | 1,274 | 1,300 | 1,271 | 1,292 | +2.54% | 36,200 | 229億8997万 | -2.34% | 12.29 | 3.98 |
| 04/26 | 1,277 | 1,277 | 1,250 | 1,260 | -0.79% | 76,300 | 224億2056万 | -4.98% | 11.99 | 3.88 |
| 04/25 | 1,280 | 1,302 | 1,270 | 1,270 | -0.55% | 87,700 | 225億9850万 | -4.65% | 12.08 | 3.91 |
| 04/24 | 1,276 | 1,287 | 1,268 | 1,277 | -0.47% | 34,600 | 227億2306万 | -4.56% | 12.15 | 3.93 |
| 04/23 | 1,295 | 1,295 | 1,272 | 1,283 | +0.23% | 61,200 | 228億2726万 | -4.54% | 12.21 | 3.95 |
| 04/22 | 1,245 | 1,282 | 1,242 | 1,280 | +4.23% | 81,100 | 227億7388万 | -5.04% | 12.18 | 3.94 |
| 04/19 | 1,255 | 1,257 | 1,221 | 1,228 | -2.85% | 72,800 | 218億4869万 | -9.1% | 11.69 | 3.78 |
| 04/18 | 1,222 | 1,268 | 1,215 | 1,264 | +1.77% | 60,000 | 224億8921万 | -6.92% | 12.03 | 3.89 |
| 04/17 | 1,260 | 1,261 | 1,225 | 1,242 | -1.19% | 102,500 | 220億9778万 | -8.88% | 11.82 | 3.82 |
| 04/16 | 1,290 | 1,290 | 1,241 | 1,257 | -3.31% | 113,300 | 223億6466万 | -8.25% | 11.96 | 3.87 |
| 04/15 | 1,315 | 1,324 | 1,294 | 1,300 | -2.69% | 80,900 | 231億2973万 | -5.39% | 12.37 | 4 |
| 04/12 | 1,330 | 1,344 | 1,315 | 1,336 | +0.45% | 52,600 | 237億7024万 | -2.98% | 12.71 | 4.11 |
| 04/11 | 1,296 | 1,332 | 1,293 | 1,330 | +1.14% | 49,700 | 236億6349万 | -3.62% | 12.66 | 4.09 |
| 04/10 | 1,332 | 1,355 | 1,315 | 1,315 | -0.45% | 49,300 | 233億9398万 | -5.05% | 12.51 | 4.05 |
| 04/09 | 1,310 | 1,323 | 1,289 | 1,321 | +0.76% | 48,800 | 235億336万 | -4.83% | 12.57 | 4.07 |
| 04/08 | 1,335 | 1,341 | 1,307 | 1,311 | -1.72% | 45,800 | 233億2544万 | -5.89% | 12.47 | 4.04 |
| 04/05 | 1,358 | 1,358 | 1,287 | 1,334 | -3.89% | 152,400 | 237億3466万 | -4.58% | 12.69 | 4.11 |
| 04/04 | 1,390 | 1,419 | 1,377 | 1,388 | +1.02% | 27,500 | 246億9543万 | -1.07% | 13.21 | 4.27 |
| 04/03 | 1,387 | 1,399 | 1,365 | 1,374 | -2% | 33,300 | 244億4634万 | -2.14% | 13.07 | 4.23 |
| 04/02 | 1,440 | 1,440 | 1,373 | 1,402 | -1.34% | 44,300 | 249億4452万 | -0.36% | 13.34 | 4.32 |
| 04/01 | 1,446 | 1,453 | 1,411 | 1,421 | -0.49% | 28,500 | 252億8257万 | +1.14% | 13.52 | 4.37 |
| 03/29 | 1,393 | 1,432 | 1,393 | 1,428 | +2.51% | 25,000 | 254億711万 | +2% | 14.71 | 4.4 |
| 03/28 | 1,404 | 1,411 | 1,388 | 1,393 | +0.36% | 16,200 | 247億8439万 | -0.29% | 14.35 | 4.29 |
| 03/27 | 1,371 | 1,392 | 1,367 | 1,388 | +0.95% | 25,400 | 246億9543万 | -0.64% | 14.3 | 4.27 |
| 03/26 | 1,387 | 1,387 | 1,364 | 1,375 | -0.22% | 26,000 | 244億6413万 | -1.65% | 14.17 | 4.23 |
| 03/25 | 1,405 | 1,417 | 1,378 | 1,378 | -2.55% | 32,900 | 245億1751万 | -1.5% | 14.2 | 4.24 |
| 03/22 | 1,435 | 1,436 | 1,414 | 1,414 | -0.21% | 19,400 | 251億5520万 | +1.22% | 14.57 | 4.35 |
| 03/21 | 1,439 | 1,439 | 1,412 | 1,417 | -0.56% | 31,300 | 252億857万 | +1.58% | 14.6 | 4.36 |
| 03/19 | 1,419 | 1,434 | 1,387 | 1,425 | +2.67% | 94,800 | 253億5089万 | +2% | 14.68 | 4.39 |
| 03/18 | 1,350 | 1,388 | 1,350 | 1,388 | +2.81% | 36,500 | 246億9265万 | -1.49% | 14.3 | 4.27 |
| 03/15 | 1,370 | 1,382 | 1,336 | 1,350 | -2.81% | 60,700 | 240億1663万 | -5% | 13.91 | 4.16 |
| 03/14 | 1,400 | 1,400 | 1,370 | 1,389 | -0.79% | 37,300 | 247億1044万 | -3.21% | 14.31 | 4.28 |
| 03/13 | 1,410 | 1,429 | 1,390 | 1,400 | -0.71% | 39,800 | 249億614万 | -3.25% | 14.42 | 4.31 |
| 03/12 | 1,349 | 1,412 | 1,330 | 1,410 | +4.29% | 42,300 | 250億8404万 | -3.36% | 14.53 | 4.34 |
| 03/11 | 1,364 | 1,380 | 1,350 | 1,352 | -3.01% | 55,000 | 240億5221万 | -7.96% | 13.93 | 4.16 |
| 03/08 | 1,420 | 1,434 | 1,385 | 1,394 | -1.2% | 76,400 | 247億9939万 | -5.94% | 14.36 | 4.29 |
| 03/07 | 1,437 | 1,450 | 1,411 | 1,411 | -2.15% | 55,100 | 251億183万 | -5.56% | 14.54 | 4.34 |
| 03/06 | 1,402 | 1,459 | 1,402 | 1,442 | +3.15% | 91,200 | 256億5332万 | -4.31% | 14.86 | 4.44 |
| 03/05 | 1,428 | 1,439 | 1,396 | 1,398 | -3.45% | 85,400 | 248億7055万 | -7.78% | 14.4 | 4.3 |
| 03/04 | 1,431 | 1,455 | 1,423 | 1,448 | +0.49% | 71,500 | 257億6006万 | -5.17% | 14.92 | 4.46 |
| 03/01 | 1,440 | 1,451 | 1,426 | 1,441 | 0% | 53,100 | 256億3553万 | -6.25% | 14.84 | 4.44 |
| 02/29 | 1,430 | 1,462 | 1,428 | 1,441 | +0.77% | 49,900 | 256億3553万 | -6.91% | 14.84 | 4.44 |
| 02/28 | 1,436 | 1,456 | 1,407 | 1,430 | -0.07% | 89,100 | 254億3984万 | -8.1% | 14.73 | 4.4 |
| 02/27 | 1,358 | 1,440 | 1,352 | 1,431 | +6% | 102,800 | 254億5763万 | -8.45% | 14.74 | 4.4 |
| 02/26 | 1,351 | 1,369 | 1,333 | 1,350 | +2.43% | 73,800 | 240億1663万 | -13.85% | 13.91 | 4.16 |
| 02/22 | 1,345 | 1,366 | 1,312 | 1,318 | -1.42% | 109,500 | 234億3680万 | -16.21% | 13.57 | 4.05 |
| 02/21 | 1,382 | 1,382 | 1,337 | 1,337 | -4.23% | 131,200 | 237億7466万 | -15.38% | 13.77 | 4.11 |
| 02/20 | 1,423 | 1,449 | 1,396 | 1,396 | -1.69% | 122,900 | 248億2381万 | -12.09% | 14.37 | 4.29 |
| 02/19 | 1,421 | 1,450 | 1,406 | 1,420 | +2.08% | 84,800 | 252億5058万 | -10.86% | 14.62 | 4.37 |
| 02/16 | 1,353 | 1,407 | 1,331 | 1,391 | +4.19% | 174,400 | 247億3490万 | -13.01% | 14.32 | 4.28 |
| 02/15 | 1,349 | 1,357 | 1,298 | 1,335 | -2.7% | 264,700 | 237億3910万 | -16.87% | 13.75 | 4.11 |
| 02/14 | 1,425 | 1,430 | 1,340 | 1,372 | -6.35% | 320,600 | 243億9704万 | -15.1% | 14.13 | 4.22 |
| 02/13 | 1,573 | 1,600 | 1,464 | 1,465 | -14.53% | 530,900 | 260億5077万 | -9.85% | 15.09 | 4.51 |
| 02/09 | 1,720 | 1,750 | 1,710 | 1,714 | +0.82% | 144,600 | 304億7851万 | +5.22% | 17.65 | 5.27 |
| 02/08 | 1,720 | 1,725 | 1,669 | 1,700 | +0.59% | 79,900 | 302億2957万 | +4.55% | 17.51 | 5.23 |
| 02/07 | 1,717 | 1,725 | 1,665 | 1,690 | -0.29% | 58,400 | 300億5174万 | +4.19% | 17.4 | 5.2 |
| 02/06 | 1,689 | 1,710 | 1,670 | 1,695 | +0.36% | 42,400 | 301億4065万 | +4.63% | 17.45 | 5.21 |
| 02/05 | 1,685 | 1,714 | 1,633 | 1,689 | +0.96% | 74,700 | 300億3396万 | +4.39% | 17.39 | 5.2 |
| 02/02 | 1,693 | 1,710 | 1,667 | 1,673 | +0.42% | 44,800 | 297億4945万 | +3.66% | 17.23 | 5.15 |
| 02/01 | 1,675 | 1,683 | 1,642 | 1,666 | -2% | 83,800 | 296億2497万 | +3.48% | 17.16 | 5.13 |
| 01/31 | 1,730 | 1,730 | 1,676 | 1,700 | -1.85% | 60,500 | 302億2957万 | +5.92% | 17.51 | 5.23 |
| 01/30 | 1,730 | 1,755 | 1,684 | 1,732 | +3.59% | 114,600 | 307億9859万 | +8.25% | 17.83 | 5.33 |
| 01/29 | 1,676 | 1,684 | 1,649 | 1,672 | +0.54% | 43,900 | 297億3167万 | +4.83% | 17.22 | 5.14 |
| 01/26 | 1,688 | 1,740 | 1,657 | 1,663 | -2.46% | 93,200 | 295億7163万 | +4.66% | 17.12 | 5.12 |
| 01/25 | 1,715 | 1,715 | 1,641 | 1,705 | -0.29% | 73,800 | 303億1848万 | +7.84% | 17.56 | 5.25 |
| 01/24 | 1,645 | 1,710 | 1,638 | 1,710 | +3.95% | 116,400 | 304億739万 | +8.78% | 17.61 | 5.26 |
| 01/23 | 1,607 | 1,670 | 1,600 | 1,645 | +3.07% | 161,200 | 292億1865万 | +5.38% | 16.92 | 5.06 |
| 01/22 | 1,558 | 1,603 | 1,537 | 1,596 | +3.23% | 70,900 | 283億4831万 | +2.77% | 16.42 | 4.9 |
| 01/19 | 1,500 | 1,564 | 1,500 | 1,546 | +3.34% | 50,400 | 274億6020万 | -0.13% | 15.9 | 4.75 |
| 01/18 | 1,484 | 1,516 | 1,480 | 1,496 | -0.27% | 47,500 | 265億7210万 | -3.3% | 15.39 | 4.6 |
| 01/17 | 1,525 | 1,539 | 1,500 | 1,500 | -1.64% | 41,800 | 266億4315万 | -3.04% | 15.43 | 4.61 |
| 01/16 | 1,531 | 1,542 | 1,510 | 1,525 | -0.33% | 47,900 | 270億8720万 | -1.36% | 15.69 | 4.69 |
| 01/15 | 1,552 | 1,552 | 1,510 | 1,530 | -2.05% | 65,300 | 271億7601万 | -0.97% | 15.74 | 4.7 |
| 01/12 | 1,571 | 1,580 | 1,531 | 1,562 | -0.57% | 51,700 | 277億4440万 | +1.1% | 16.07 | 4.8 |
| 01/11 | 1,592 | 1,593 | 1,548 | 1,571 | -1.13% | 44,800 | 279億425万 | +1.68% | 16.16 | 4.83 |
| 01/10 | 1,581 | 1,602 | 1,570 | 1,589 | +0.51% | 29,100 | 282億2397万 | +2.98% | 16.34 | 4.88 |
| 01/09 | 1,585 | 1,598 | 1,558 | 1,581 | +0.89% | 45,300 | 280億8188万 | +2.53% | 16.26 | 4.86 |
| 01/05 | 1,649 | 1,651 | 1,567 | 1,567 | -4.22% | 106,900 | 278億3321万 | +1.62% | 16.12 | 4.82 |
| 01/04 | 1,576 | 1,657 | 1,561 | 1,636 | +1.24% | 64,400 | 290億5879万 | +6.16% | 16.83 | 5.03 |
| 2023 | ||||||||||
| 12/29 | 1,630 | 1,644 | 1,588 | 1,616 | -1.52% | 66,700 | 287億355万 | +5% | 16.62 | 5.74 |
| 12/28 | 1,610 | 1,641 | 1,581 | 1,641 | +0.74% | 59,200 | 291億4760万 | +6.63% | 16.88 | 5.83 |
| 12/27 | 1,592 | 1,666 | 1,576 | 1,629 | +1.62% | 138,000 | 289億3446万 | +5.92% | 16.76 | 5.79 |
| 12/26 | 1,570 | 1,644 | 1,570 | 1,603 | +2.76% | 67,800 | 284億7264万 | +4.16% | 16.49 | 5.7 |
| 12/25 | 1,569 | 1,580 | 1,540 | 1,560 | +0.71% | 46,900 | 277億887万 | +1.3% | 16.05 | 5.54 |
| 12/22 | 1,571 | 1,583 | 1,545 | 1,549 | -1.96% | 42,300 | 275億1039万 | +0.45% | 15.93 | 5.5 |
| 12/21 | 1,568 | 1,585 | 1,542 | 1,580 | -1.19% | 74,900 | 280億6095万 | +2.2% | 16.25 | 5.61 |
| 12/20 | 1,541 | 1,621 | 1,541 | 1,599 | +4.99% | 118,900 | 283億9839万 | +3.16% | 16.44 | 5.68 |
| 12/19 | 1,466 | 1,535 | 1,461 | 1,523 | +3.96% | 84,700 | 270億4863万 | -1.74% | 15.66 | 5.41 |
| 12/18 | 1,477 | 1,477 | 1,442 | 1,465 | -0.88% | 34,400 | 260億1854万 | -5.79% | 15.07 | 5.21 |
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 | 1,996 12/23 | 1,181 2/15 | 12,510,400 12/23 | 337億4856万 | 203億7945万 | +5.21% 3/30 | -20.72% 2/15 |
| 2024年 3月期 | 2,478 6/19 | 1,168 5/12 | 3,653,100 5/16 | 436億5269万 | 205億5458万 | +43.44% 5/19 | -16.88% 2/15 |
| 最新 | 1,409 2024/5/17 | 74,200 | 250億7188万 | +6.82% 1,319 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -3%（0.97倍）
- 2024/05/17 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
1,168円（2023/05/12） - 21%（1.21倍）
1,409円（5/17）