株価チャート
株価
5/17
- 前日 (5/16)
- 426
- 始値
- 419
- 高値
- 419
- 安値
- 396
- 終値 -5.4%
- 403
- 出来高 +18.52%
- 25,600
乖離率
- 株価（5日）
移動平均値 - -6.71%
432 - 株価（25日）
移動平均値 - -7.57%
436 - 出来高（5日）
移動平均値 - +90.48%
13,440
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 | 419 | 419 | 396 | 403 | -5.4% | 25,600 | 33億435万 | -7.57% | - | 6.41 |
| 05/16 | 434 | 440 | 415 | 426 | -4.27% | 21,600 | 34億9294万 | -2.52% | - | 6.78 |
| 05/15 | 443 | 446 | 437 | 445 | +0.45% | 12,300 | 36億4873万 | +1.6% | - | 7.08 |
| 05/14 | 442 | 444 | 442 | 443 | +0.45% | 1,400 | 36億3233万 | +1.37% | - | 7.05 |
| 05/13 | 441 | 444 | 440 | 441 | 0% | 6,300 | 36億1593万 | +0.92% | - | 7.02 |
| 05/10 | 438 | 442 | 436 | 441 | +0.68% | 5,300 | 36億1593万 | +0.92% | - | 7.02 |
| 05/09 | 441 | 441 | 438 | 438 | -0.68% | 1,100 | 35億9133万 | +0.23% | - | 6.97 |
| 05/08 | 438 | 442 | 438 | 441 | +0.46% | 4,900 | 36億1593万 | +0.92% | - | 7.02 |
| 05/07 | 440 | 441 | 435 | 439 | -0.23% | 3,900 | 35億9953万 | +0.69% | - | 6.99 |
| 05/02 | 439 | 441 | 437 | 440 | 0% | 4,300 | 36億773万 | +0.92% | - | 7 |
| 05/01 | 435 | 441 | 435 | 440 | +1.38% | 7,300 | 36億773万 | +0.69% | - | 7 |
| 04/30 | 439 | 441 | 432 | 434 | 0% | 5,100 | 35億5853万 | -0.69% | - | 6.91 |
| 04/26 | 436 | 436 | 432 | 434 | -0.69% | 1,300 | 35億5853万 | -0.69% | - | 6.91 |
| 04/25 | 440 | 440 | 436 | 437 | -0.23% | 2,100 | 35億8313万 | 0% | - | 6.96 |
| 04/24 | 435 | 438 | 431 | 438 | +0.92% | 3,100 | 35億9133万 | 0% | - | 6.97 |
| 04/23 | 429 | 434 | 427 | 434 | -0.23% | 4,400 | 35億5853万 | -0.91% | - | 6.91 |
| 04/22 | 436 | 436 | 433 | 435 | +0.93% | 1,700 | 35億6673万 | -0.91% | - | 6.92 |
| 04/19 | 433 | 436 | 420 | 431 | -1.37% | 9,500 | 35億3394万 | -1.82% | - | 6.86 |
| 04/18 | 427 | 437 | 427 | 437 | +0.46% | 2,000 | 35億8313万 | -0.68% | - | 6.96 |
| 04/17 | 432 | 439 | 432 | 435 | +0.69% | 2,800 | 35億6673万 | -1.36% | - | 6.92 |
| 04/16 | 439 | 439 | 428 | 432 | -1.82% | 5,600 | 35億4214万 | -2.26% | - | 6.88 |
| 04/15 | 437 | 440 | 436 | 440 | +0.69% | 1,500 | 36億773万 | -0.45% | - | 7 |
| 04/12 | 433 | 440 | 433 | 437 | +0.46% | 3,200 | 35億8313万 | -1.13% | - | 6.96 |
| 04/11 | 437 | 438 | 434 | 435 | -0.46% | 1,100 | 35億6673万 | -1.81% | - | 6.92 |
| 04/10 | 439 | 440 | 435 | 437 | 0% | 4,700 | 35億8313万 | -1.35% | - | 6.96 |
| 04/09 | 441 | 441 | 432 | 437 | 0% | 8,400 | 35億8313万 | -1.35% | - | 6.96 |
| 04/08 | 444 | 444 | 432 | 437 | -0.23% | 5,600 | 35億8313万 | -1.35% | - | 6.96 |
| 04/05 | 435 | 440 | 434 | 438 | +0.23% | 4,500 | 35億9133万 | -1.13% | - | 6.97 |
| 04/04 | 435 | 442 | 435 | 437 | -0.46% | 2,100 | 35億8313万 | -1.35% | - | 6.96 |
| 04/03 | 440 | 445 | 437 | 439 | -0.23% | 12,500 | 35億9953万 | -0.9% | - | 6.99 |
| 04/02 | 427 | 450 | 427 | 440 | +2.33% | 21,700 | 36億773万 | -0.68% | - | 7 |
| 04/01 | 431 | 438 | 430 | 430 | -1.83% | 7,300 | 35億2574万 | -2.93% | - | 6.84 |
| 03/29 | 438 | 440 | 437 | 438 | -0.23% | 5,900 | 35億9133万 | -1.35% | - | 6.97 |
| 03/28 | 439 | 445 | 437 | 439 | -1.79% | 4,800 | 35億9953万 | -1.13% | - | 6.99 |
| 03/27 | 447 | 448 | 438 | 447 | +1.59% | 12,100 | 36億6513万 | +0.45% | - | 7.11 |
| 03/26 | 439 | 443 | 420 | 440 | +0.23% | 25,600 | 36億773万 | -0.9% | - | 7 |
| 03/25 | 445 | 454 | 437 | 439 | -1.13% | 6,200 | 35億9953万 | -0.9% | - | 6.99 |
| 03/22 | 446 | 446 | 438 | 444 | -0.45% | 7,500 | 36億4053万 | +0.23% | - | 7.07 |
| 03/21 | 451 | 451 | 434 | 446 | -0.45% | 12,600 | 36億5693万 | +1.13% | - | 7.1 |
| 03/19 | 446 | 451 | 446 | 448 | -0.22% | 7,300 | 36億7333万 | +2.05% | - | 7.13 |
| 03/18 | 450 | 452 | 446 | 449 | -0.22% | 5,600 | 36億8153万 | +2.75% | - | 7.15 |
| 03/15 | 453 | 458 | 449 | 450 | -1.75% | 4,900 | 36億8973万 | +3.45% | - | 7.16 |
| 03/14 | 455 | 458 | 455 | 458 | +0.88% | 1,800 | 37億5532万 | +5.53% | - | 7.29 |
| 03/13 | 455 | 464 | 446 | 454 | -0.22% | 11,500 | 37億2252万 | +5.34% | - | 7.23 |
| 03/12 | 441 | 462 | 435 | 455 | +2.25% | 15,100 | 37億3072万 | +6.06% | - | 7.24 |
| 03/11 | 434 | 450 | 434 | 445 | +0.45% | 14,300 | 36億4873万 | +4.22% | - | 7.08 |
| 03/08 | 450 | 462 | 436 | 443 | -0.67% | 28,800 | 36億3233万 | +4.24% | - | 7.05 |
| 03/07 | 450 | 455 | 442 | 446 | -0.45% | 6,800 | 36億5693万 | +5.19% | - | 7.1 |
| 03/06 | 438 | 448 | 432 | 448 | +2.28% | 11,500 | 36億7333万 | +6.16% | - | 7.13 |
| 03/05 | 428 | 441 | 425 | 438 | +2.1% | 26,100 | 35億9133万 | +4.29% | - | 6.97 |
| 03/04 | 435 | 440 | 428 | 429 | -0.92% | 16,400 | 35億1754万 | +2.63% | - | 6.83 |
| 03/01 | 436 | 436 | 429 | 433 | 0% | 4,900 | 35億5034万 | +3.84% | - | 6.89 |
| 02/29 | 432 | 446 | 431 | 433 | -1.37% | 32,800 | 35億5034万 | +4.09% | - | 6.89 |
| 02/28 | 445 | 447 | 438 | 439 | -1.57% | 11,500 | 35億9953万 | +6.04% | - | 6.99 |
| 02/27 | 451 | 451 | 430 | 446 | -0.45% | 20,700 | 36億5693万 | +7.99% | - | 7.1 |
| 02/26 | 450 | 450 | 438 | 448 | +0.9% | 19,100 | 36億7333万 | +9% | - | 7.13 |
| 02/22 | 448 | 456 | 441 | 444 | -0.89% | 32,900 | 36億4053万 | +8.56% | - | 7.07 |
| 02/21 | 450 | 450 | 431 | 448 | -0.44% | 19,200 | 36億7333万 | +10.07% | - | 7.13 |
| 02/20 | 427 | 462 | 427 | 450 | +4.65% | 60,300 | 36億8973万 | +11.11% | - | 7.16 |
| 02/19 | 431 | 439 | 416 | 430 | +2.38% | 38,100 | 35億2574万 | +6.7% | - | 6.84 |
| 02/16 | 406 | 420 | 400 | 420 | +0.24% | 35,700 | 34億4374万 | +4.48% | - | 6.68 |
| 02/15 | 452 | 452 | 410 | 419 | +1.45% | 53,700 | 34億3554万 | +4.49% | - | 6.67 |
| 02/14 | 402 | 414 | 400 | 413 | +3.51% | 23,100 | 33億8635万 | +3.25% | - | 6.57 |
| 02/13 | 401 | 406 | 397 | 399 | +0.25% | 18,100 | 32億7156万 | 0% | - | 6.35 |
| 02/09 | 399 | 401 | 396 | 398 | -0.25% | 4,100 | 32億6336万 | -0.25% | - | 6.33 |
| 02/08 | 399 | 404 | 395 | 399 | -0.99% | 32,200 | 32億7156万 | 0% | - | 6.35 |
| 02/07 | 401 | 403 | 400 | 403 | 0% | 4,700 | 33億435万 | +1% | - | 6.41 |
| 02/06 | 404 | 404 | 402 | 403 | -0.25% | 3,700 | 33億435万 | +1.26% | - | 6.41 |
| 02/05 | 401 | 405 | 400 | 404 | +0.5% | 9,700 | 33億1255万 | +1.51% | - | 6.43 |
| 02/02 | 402 | 406 | 400 | 402 | 0% | 10,600 | 32億9615万 | +1.26% | - | 6.4 |
| 02/01 | 415 | 415 | 402 | 402 | 0% | 20,900 | 32億9615万 | +1.52% | - | 6.4 |
| 01/31 | 402 | 412 | 399 | 402 | -1.95% | 50,000 | 32億9615万 | +1.52% | - | 6.4 |
| 01/30 | 396 | 443 | 393 | 410 | +4.06% | 614,000 | 33億6175万 | +3.8% | - | 6.53 |
| 01/29 | 395 | 397 | 390 | 394 | 0% | 7,300 | 32億3056万 | -0.25% | - | 6.27 |
| 01/26 | 390 | 396 | 390 | 394 | 0% | 12,300 | 32億3056万 | -0.25% | - | 6.27 |
| 01/25 | 405 | 405 | 394 | 394 | -1.5% | 5,400 | 32億3056万 | 0% | - | 6.27 |
| 01/24 | 399 | 400 | 396 | 400 | +0.25% | 10,500 | 32億7976万 | +1.52% | - | 6.37 |
| 01/23 | 401 | 401 | 392 | 399 | -0.25% | 11,500 | 32億7156万 | +1.53% | - | 6.35 |
| 01/22 | 396 | 400 | 395 | 400 | +1.01% | 7,500 | 32億7976万 | +2.04% | - | 6.37 |
| 01/19 | 399 | 404 | 396 | 396 | -0.5% | 3,900 | 32億4696万 | +1.28% | - | 6.3 |
| 01/18 | 406 | 406 | 398 | 398 | -1.97% | 5,100 | 32億6336万 | +1.79% | - | 6.33 |
| 01/17 | 400 | 407 | 398 | 406 | +1.25% | 17,700 | 33億2895万 | +3.84% | - | 6.46 |
| 01/16 | 399 | 401 | 395 | 401 | +0.75% | 6,100 | 32億8795万 | +2.56% | - | 6.38 |
| 01/15 | 395 | 398 | 393 | 398 | +0.76% | 9,100 | 32億6336万 | +1.79% | - | 6.33 |
| 01/12 | 395 | 395 | 392 | 395 | 0% | 3,600 | 32億3876万 | +1.02% | - | 6.29 |
| 01/11 | 391 | 395 | 390 | 395 | +0.25% | 11,700 | 32億3876万 | +0.77% | - | 6.29 |
| 01/10 | 394 | 395 | 392 | 394 | 0% | 12,400 | 32億3056万 | +0.51% | - | 6.27 |
| 01/09 | 400 | 401 | 393 | 394 | -1.5% | 5,700 | 32億3056万 | +0.51% | - | 6.27 |
| 01/05 | 397 | 404 | 391 | 400 | +0.76% | 18,100 | 32億7976万 | +1.78% | - | 6.37 |
| 01/04 | 383 | 397 | 383 | 397 | +1.28% | 11,800 | 32億5516万 | +1.02% | - | 6.32 |
| 2023 | ||||||||||
| 12/29 | 389 | 392 | 386 | 392 | +0.77% | 9,400 | 32億1416万 | -0.25% | - | 5.53 |
| 12/28 | 391 | 391 | 384 | 389 | +1.57% | 6,200 | 31億8956万 | -1.02% | - | 5.49 |
| 12/27 | 383 | 389 | 380 | 383 | -0.52% | 18,100 | 31億4037万 | -2.79% | - | 5.4 |
| 12/26 | 383 | 390 | 383 | 385 | -1.53% | 14,300 | 31億5676万 | -2.53% | - | 5.43 |
| 12/25 | 398 | 398 | 384 | 391 | +0.26% | 9,100 | 32億596万 | -1.26% | - | 5.52 |
| 12/22 | 393 | 393 | 384 | 390 | -0.26% | 10,100 | 31億9776万 | -1.76% | - | 5.5 |
| 12/21 | 388 | 393 | 385 | 391 | -0.26% | 14,900 | 32億596万 | -1.51% | - | 5.52 |
| 12/20 | 395 | 408 | 388 | 392 | +0.26% | 26,000 | 32億1416万 | -1.26% | - | 5.53 |
| 12/19 | 383 | 395 | 383 | 391 | +1.03% | 15,200 | 32億596万 | -1.51% | - | 5.52 |
| 12/18 | 379 | 387 | 376 | 387 | +1.57% | 8,800 | 31億7316万 | -2.27% | - | 5.46 |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2023年 6月期 | 1,250 8/1 | 368 6/2 | 9,004,000 8/1 | +16.98% 7/27 | -16.4% 9/28 |
| 最新 | 403 2024/5/17 | 25,600 | -7.57% 436 | ||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -28%（0.72倍）
- 2024/05/17 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
328円（2023/11/02） - 23%（1.23倍）
403円（5/17）