株価チャート
株価
5/17
- 前日 (5/16)
- 2,064
- 始値
- 2,041
- 高値
- 2,078
- 安値
- 2,041
- 終値 +0.05%
- 2,065
- 出来高 -62.74%
- 15,500
乖離率
- 株価（5日）
移動平均値 - -1.95%
2,106 - 株価（25日）
移動平均値 - +4.72%
1,972 - 出来高（5日）
移動平均値 - -72.58%
56,520
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 | 2,041 | 2,078 | 2,041 | 2,065 | +0.05% | 15,500 | 200億448万 | +4.72% | 12.82 | 1.71 |
| 05/16 | 2,126 | 2,135 | 2,064 | 2,064 | -2.5% | 41,600 | 199億9479万 | +4.82% | 12.82 | 1.71 |
| 05/15 | 2,154 | 2,155 | 2,100 | 2,117 | -2.44% | 25,100 | 205億822万 | +7.68% | 13.15 | 1.75 |
| 05/14 | 2,128 | 2,186 | 2,118 | 2,170 | +2.65% | 43,400 | 210億2165万 | +10.77% | 13.48 | 1.8 |
| 05/13 | 2,019 | 2,139 | 2,019 | 2,114 | +9.03% | 157,000 | 204億7916万 | +8.41% | 13.13 | 1.75 |
| 05/10 | 1,984 | 1,984 | 1,920 | 1,939 | -1.12% | 59,200 | 187億8386万 | -0.26% | 12.04 | 1.61 |
| 05/09 | 1,955 | 1,982 | 1,953 | 1,961 | +0.46% | 32,200 | 189億9699万 | +0.77% | 12.18 | 1.63 |
| 05/08 | 1,938 | 1,984 | 1,936 | 1,952 | +0.21% | 23,900 | 189億980万 | +0.1% | 12.12 | 1.62 |
| 05/07 | 1,905 | 1,948 | 1,905 | 1,948 | +2.85% | 22,200 | 188億7105万 | -0.31% | 12.1 | 1.61 |
| 05/02 | 1,893 | 1,910 | 1,886 | 1,894 | -0.68% | 15,200 | 183億4793万 | -3.27% | 11.76 | 1.57 |
| 05/01 | 1,924 | 1,924 | 1,885 | 1,907 | -0.88% | 22,200 | 184億7387万 | -3% | 11.84 | 1.58 |
| 04/30 | 1,918 | 1,928 | 1,876 | 1,924 | +2.39% | 25,000 | 186億3855万 | -2.53% | 11.95 | 1.59 |
| 04/26 | 1,880 | 1,898 | 1,861 | 1,879 | -0.05% | 24,800 | 182億262万 | -5.15% | 11.67 | 1.56 |
| 04/25 | 1,898 | 1,913 | 1,880 | 1,880 | -2.99% | 16,800 | 182億1231万 | -5.53% | 11.67 | 1.56 |
| 04/24 | 1,929 | 1,938 | 1,902 | 1,938 | +0.52% | 26,100 | 187億7418万 | -3.2% | 12.03 | 1.61 |
| 04/23 | 1,920 | 1,938 | 1,900 | 1,928 | +0.47% | 16,700 | 186億7730万 | -4.08% | 11.97 | 1.6 |
| 04/22 | 1,899 | 1,928 | 1,888 | 1,919 | +2.68% | 32,200 | 185億9012万 | -4.95% | 11.92 | 1.59 |
| 04/19 | 1,916 | 1,916 | 1,833 | 1,869 | -2.35% | 89,000 | 181億575万 | -7.66% | 11.61 | 1.55 |
| 04/18 | 1,938 | 1,978 | 1,909 | 1,914 | -1.85% | 31,400 | 185億4168万 | -5.85% | 11.89 | 1.59 |
| 04/17 | 1,975 | 1,976 | 1,927 | 1,950 | -1.27% | 59,900 | 188億9043万 | -4.36% | 12.11 | 1.62 |
| 04/16 | 1,999 | 2,012 | 1,950 | 1,975 | -2.52% | 47,900 | 191億3261万 | -3.42% | 12.26 | 1.64 |
| 04/15 | 1,993 | 2,044 | 1,980 | 2,026 | +1.91% | 51,000 | 196億2667万 | -1.07% | 12.58 | 1.68 |
| 04/12 | 1,992 | 2,004 | 1,976 | 1,988 | +0.35% | 10,100 | 192億5855万 | -2.74% | 12.34 | 1.65 |
| 04/11 | 1,998 | 1,998 | 1,959 | 1,981 | -0.9% | 23,400 | 191億9073万 | -2.94% | 12.3 | 1.64 |
| 04/10 | 1,990 | 2,004 | 1,985 | 1,999 | +0.4% | 16,500 | 193億6511万 | -2.11% | 12.41 | 1.66 |
| 04/09 | 1,980 | 2,012 | 1,952 | 1,991 | +0.76% | 22,300 | 192億8761万 | -2.45% | 12.36 | 1.65 |
| 04/08 | 1,960 | 1,989 | 1,939 | 1,976 | +1.33% | 27,900 | 191億4230万 | -3.14% | 12.27 | 1.64 |
| 04/05 | 1,950 | 1,956 | 1,928 | 1,950 | -0.51% | 37,300 | 188億9043万 | -4.51% | 12.11 | 1.62 |
| 04/04 | 1,965 | 1,992 | 1,938 | 1,960 | +0.51% | 28,100 | 189億8730万 | -4.25% | 12.17 | 1.62 |
| 04/03 | 1,980 | 1,987 | 1,934 | 1,950 | -2.55% | 40,700 | 188億9043万 | -4.92% | 12.11 | 1.62 |
| 04/02 | 2,063 | 2,063 | 1,986 | 2,001 | -2.72% | 48,100 | 193億8448万 | -2.63% | 12.43 | 1.66 |
| 04/01 | 2,035 | 2,060 | 1,989 | 2,057 | +0.34% | 34,200 | 199億2698万 | 0% | 12.77 | 1.7 |
| 03/29 | 2,036 | 2,068 | 2,006 | 2,050 | +0.44% | 27,300 | 198億5917万 | -0.29% | 14.15 | 1.7 |
| 03/28 | 2,088 | 2,116 | 2,038 | 2,041 | -3.13% | 18,100 | 197億7198万 | -0.68% | 14.09 | 1.69 |
| 03/27 | 2,116 | 2,120 | 2,068 | 2,107 | 0% | 24,900 | 204億1135万 | +2.48% | 14.55 | 1.75 |
| 03/26 | 2,147 | 2,150 | 2,095 | 2,107 | +0.43% | 26,900 | 204億1135万 | +2.63% | 14.55 | 1.75 |
| 03/25 | 2,135 | 2,135 | 2,096 | 2,098 | +0.14% | 22,700 | 203億2416万 | +2.49% | 14.49 | 1.74 |
| 03/22 | 2,170 | 2,170 | 2,055 | 2,095 | -3.46% | 35,900 | 202億9510万 | +2.7% | 14.47 | 1.74 |
| 03/21 | 2,198 | 2,244 | 2,135 | 2,170 | +0.46% | 48,600 | 210億2165万 | +6.69% | 14.98 | 1.8 |
| 03/19 | 2,115 | 2,179 | 2,112 | 2,160 | +0.98% | 33,500 | 209億2478万 | +6.56% | 14.91 | 1.79 |
| 03/18 | 2,085 | 2,142 | 2,061 | 2,139 | +4.19% | 36,500 | 207億2134万 | +5.27% | 14.77 | 1.77 |
| 03/15 | 2,093 | 2,093 | 2,027 | 2,053 | -1.91% | 45,500 | 198億8823万 | +0.69% | 14.18 | 1.7 |
| 03/14 | 2,042 | 2,122 | 2,037 | 2,093 | +1.55% | 49,600 | 202億7572万 | +2% | 14.45 | 1.73 |
| 03/13 | 2,081 | 2,105 | 2,053 | 2,061 | -1.95% | 37,100 | 199億6573万 | -0.24% | 14.23 | 1.71 |
| 03/12 | 2,037 | 2,155 | 2,037 | 2,102 | +2.69% | 73,500 | 203億6291万 | +1.06% | 14.51 | 1.74 |
| 03/11 | 2,000 | 2,050 | 1,989 | 2,047 | +6.01% | 64,500 | 198億3010万 | -2.1% | 14.13 | 1.7 |
| 03/08 | 1,877 | 1,941 | 1,848 | 1,931 | +1.26% | 51,000 | 187億636万 | -8.18% | 13.33 | 1.6 |
| 03/07 | 1,991 | 1,991 | 1,890 | 1,907 | -4.55% | 106,100 | 184億7387万 | -10.13% | 13.17 | 1.58 |
| 03/06 | 1,987 | 2,002 | 1,971 | 1,998 | +0.5% | 45,100 | 193億5542万 | -6.81% | 13.8 | 1.66 |
| 03/05 | 1,952 | 2,004 | 1,914 | 1,988 | +0.91% | 35,800 | 192億5855万 | -8.01% | 13.73 | 1.65 |
| 03/04 | 2,000 | 2,019 | 1,963 | 1,970 | -2.72% | 39,900 | 190億8417万 | -9.59% | 13.6 | 1.63 |
| 03/01 | 2,053 | 2,059 | 1,987 | 2,025 | -1.79% | 45,200 | 196億1698万 | -7.91% | 13.98 | 1.68 |
| 02/29 | 2,056 | 2,062 | 2,005 | 2,062 | -0.19% | 30,700 | 199億7541万 | -6.87% | 14.24 | 1.71 |
| 02/28 | 2,070 | 2,090 | 2,050 | 2,066 | +0.78% | 34,900 | 200億1416万 | -7.23% | 14.26 | 1.71 |
| 02/27 | 2,075 | 2,075 | 2,032 | 2,050 | +0.44% | 12,800 | 198億5917万 | -8.4% | 14.15 | 1.7 |
| 02/26 | 2,049 | 2,080 | 2,035 | 2,041 | 0% | 10,500 | 197億7198万 | -9.17% | 14.09 | 1.69 |
| 02/22 | 2,059 | 2,059 | 2,011 | 2,041 | +0.69% | 10,300 | 197億7198万 | -9.57% | 14.09 | 1.69 |
| 02/21 | 2,068 | 2,084 | 2,024 | 2,027 | -1.6% | 14,400 | 196億3635万 | -10.59% | 14 | 1.68 |
| 02/20 | 2,038 | 2,085 | 1,995 | 2,060 | +1.38% | 31,900 | 199億5604万 | -9.57% | 14.22 | 1.71 |
| 02/19 | 1,996 | 2,052 | 1,957 | 2,032 | +3.2% | 40,700 | 196億8479万 | -11.03% | 14.03 | 1.68 |
| 02/16 | 1,920 | 1,994 | 1,920 | 1,969 | +3.58% | 38,100 | 190億7449万 | -14.09% | 13.6 | 1.63 |
| 02/15 | 1,983 | 1,983 | 1,877 | 1,901 | -3.26% | 92,400 | 184億1574万 | -17.56% | 13.13 | 1.58 |
| 02/14 | 1,952 | 2,009 | 1,936 | 1,965 | -0.76% | 80,000 | 190億3574万 | -15.41% | 13.57 | 1.63 |
| 02/13 | 2,100 | 2,113 | 1,970 | 1,980 | -13.84% | 162,700 | 191億8105万 | -15.35% | 13.67 | 1.64 |
| 02/09 | 2,334 | 2,336 | 2,262 | 2,298 | -0.61% | 20,300 | 222億6164万 | -2.25% | 15.87 | 1.9 |
| 02/08 | 2,380 | 2,414 | 2,312 | 2,312 | -2.61% | 21,800 | 223億9726万 | -1.7% | 15.96 | 1.92 |
| 02/07 | 2,433 | 2,452 | 2,360 | 2,374 | -2.63% | 23,400 | 229億9788万 | +0.94% | 16.39 | 1.97 |
| 02/06 | 2,420 | 2,450 | 2,399 | 2,438 | +0.74% | 14,300 | 236億1788万 | +3.88% | 16.83 | 2.02 |
| 02/05 | 2,397 | 2,423 | 2,359 | 2,420 | +2.07% | 15,800 | 234億4350万 | +3.37% | 16.71 | 2.01 |
| 02/02 | 2,345 | 2,410 | 2,340 | 2,371 | +0.47% | 32,700 | 229億6882万 | +1.67% | 16.37 | 1.96 |
| 02/01 | 2,400 | 2,400 | 2,330 | 2,360 | -1.83% | 15,300 | 228億6226万 | +1.37% | 16.29 | 1.96 |
| 01/31 | 2,468 | 2,469 | 2,404 | 2,404 | -2.16% | 14,800 | 232億8850万 | +3.35% | 16.6 | 1.99 |
| 01/30 | 2,424 | 2,468 | 2,424 | 2,457 | +1.99% | 19,900 | 238億194万 | +5.72% | 16.96 | 2.04 |
| 01/29 | 2,455 | 2,482 | 2,409 | 2,409 | -1.87% | 16,300 | 233億3694万 | +4.06% | 16.63 | 2 |
| 01/26 | 2,468 | 2,503 | 2,439 | 2,455 | -0.45% | 22,800 | 237億8256万 | +6.51% | 16.95 | 2.03 |
| 01/25 | 2,425 | 2,472 | 2,408 | 2,466 | +2.75% | 29,400 | 238億8912万 | +7.54% | 17.03 | 2.04 |
| 01/24 | 2,390 | 2,412 | 2,372 | 2,400 | +0.88% | 16,700 | 232億4976万 | +5.26% | 16.57 | 1.99 |
| 01/23 | 2,374 | 2,418 | 2,358 | 2,379 | +1.49% | 18,900 | 230億4632万 | +4.85% | 16.43 | 1.97 |
| 01/22 | 2,300 | 2,344 | 2,299 | 2,344 | +3.12% | 12,900 | 227億726万 | +3.76% | 16.18 | 1.94 |
| 01/19 | 2,300 | 2,313 | 2,250 | 2,273 | -1.17% | 17,600 | 220億1946万 | +1.11% | 15.69 | 1.88 |
| 01/18 | 2,299 | 2,322 | 2,270 | 2,300 | +0.66% | 18,900 | 222億8102万 | +2.59% | 15.88 | 1.91 |
| 01/17 | 2,293 | 2,333 | 2,285 | 2,285 | -0.09% | 38,300 | 221億3570万 | +2.37% | 15.78 | 1.89 |
| 01/16 | 2,230 | 2,318 | 2,206 | 2,287 | +3.11% | 29,400 | 221億5508万 | +2.88% | 15.79 | 1.9 |
| 01/15 | 2,209 | 2,250 | 2,196 | 2,218 | -0.81% | 31,500 | 214億8665万 | +0.18% | 15.31 | 1.84 |
| 01/12 | 2,260 | 2,301 | 2,202 | 2,236 | -3.16% | 79,400 | 216億6102万 | +1.31% | 15.44 | 1.85 |
| 01/11 | 2,364 | 2,364 | 2,307 | 2,309 | -1.11% | 13,900 | 223億6820万 | +4.95% | 15.94 | 1.91 |
| 01/10 | 2,353 | 2,369 | 2,321 | 2,335 | -1.23% | 21,800 | 226億2007万 | +6.57% | 16.12 | 1.94 |
| 01/09 | 2,295 | 2,364 | 2,295 | 2,364 | +3.14% | 20,500 | 229億101万 | +8.29% | 16.32 | 1.96 |
| 01/05 | 2,307 | 2,326 | 2,285 | 2,292 | -1.08% | 7,200 | 222億352万 | +5.57% | 15.83 | 1.9 |
| 01/04 | 2,301 | 2,329 | 2,230 | 2,317 | +0.65% | 7,700 | 224億4570万 | +7.12% | 16 | 1.92 |
| 2023 | ||||||||||
| 12/29 | 2,320 | 2,324 | 2,269 | 2,302 | +1.81% | 18,600 | 223億39万 | +6.77% | 15.89 | 1.96 |
| 12/28 | 2,230 | 2,267 | 2,191 | 2,261 | -0.66% | 23,200 | 219億321万 | +5.11% | 15.61 | 1.93 |
| 12/27 | 2,228 | 2,276 | 2,227 | 2,276 | +3.31% | 20,600 | 220億4852万 | +6.16% | 15.71 | 1.94 |
| 12/26 | 2,255 | 2,268 | 2,193 | 2,203 | -2.74% | 12,800 | 213億4134万 | +3.04% | 15.21 | 1.88 |
| 12/25 | 2,320 | 2,365 | 2,255 | 2,265 | -2.37% | 21,500 | 219億4196万 | +6.34% | 15.64 | 1.93 |
| 12/22 | 2,339 | 2,390 | 2,302 | 2,320 | -0.64% | 39,800 | 224億7476万 | +9.43% | 16.02 | 1.98 |
| 12/21 | 2,227 | 2,348 | 2,227 | 2,335 | +3.92% | 50,700 | 226億2007万 | +10.72% | 16.12 | 1.99 |
| 12/20 | 2,168 | 2,264 | 2,168 | 2,247 | +4.08% | 38,500 | 217億6758万 | +7.15% | 15.51 | 1.92 |
| 12/19 | 2,150 | 2,162 | 2,120 | 2,159 | -0.14% | 16,600 | 209億1509万 | +3.2% | 14.91 | 1.84 |
| 12/18 | 2,172 | 2,172 | 2,121 | 2,162 | +0.98% | 21,800 | 209億4415万 | +3.49% | 14.93 | 1.84 |
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 | |
| 2015年 3月期 | 2,160 4,320 10/30 | 782 1,564 2/18 | 5,120,800 2,560,400 10/30 | 201億9600万 | 75億7554万 | +26% 4/7 | -19.79% 12/8 |
| 2016年 3月期 | 2,000 4,000 7/23 | 922 1,843 8/25 | 670,800 335,400 4/6 | 193億7480万 | 89億2693万 | +26.13% 7/23 | -34.85% 8/25 |
| 2017年 3月期 | 1,833 3,665 5/11 | 471 941 11/11 | 1,133,200 566,600 9/8 | 177億5216万 | 45億5792万 | +22.04% 3/8 | -25.04% 5/20 |
| 2018年 3月期 | 1,525 3,050 3/30 | 534 1,068 9/26 | 933,400 466,700 10/3 | 147億7328万 | 51億7307万 | +34.47% 11/24 | -11.48% 5/7 |
| 2019年 3月期 | 2,955 5,910 6/19 | 1,118 2,235 5/10 | 793,600 396,800 5/16 | 286億2626万 | 108億2566万 | +52.92% 5/24 | -17.45% 10/29 |
| 2020年 3月期 | 3,175 6/17 | 1,754 3/19 | 481,500 8/14 | 307億5749万 | 169億9169万 | +28% 6/13 | -26.34% 8/15 |
| 2021年 3月期 | 4,135 1/6 | 1,967 4/3 | 529,700 11/16 | 400億5739万 | 190億5511万 | +20.64% 11/13 | -17.65% 2/24 |
| 2022年 3月期 | 4,575 11/17 | 2,783 5/13 | 290,900 8/13 | 443億1985万 | 269億6003万 | +35.51% 11/17 | -16.76% 8/19 |
| 2023年 3月期 | 3,675 4/5 | 1,988 6/20 | 116,000 5/16 | 356億119万 | 192億5855万 | +14.55% 4/24 | -20.8% 5/27 |
| 2024年 3月期 | 3,510 5/8 | 1,848 3/8 | 192,600 8/14 | 340億277万 | 179億231万 | +10.74% 12/21 | -18.9% 5/18 |
| 最新 | 2,065 2024/5/17 | 15,500 | 200億448万 | +4.72% 1,972 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 74%（1.74倍）
- 2016/12/30 vs 2015/12/30
- -68%（0.32倍）
- 2017/12/29 vs 2016/12/30
- 80%（1.8倍）
- 2018/12/28 vs 2017/12/29
- 160%（2.6倍）
- 2019/12/30 vs 2018/12/28
- 3%（1.03倍）
- 2020/12/30 vs 2019/12/30
- 39%（1.39倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -43%（0.57倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/05/17 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
471円（2016/11/11） - 339%（4.39倍）
2,065円（5/17）