株価チャート
株価
5/14
- 前日 (5/13)
- 879
- 始値
- 879
- 高値
- 894
- 安値
- 872
- 終値 +0.46%
- 883
- 出来高 -55.17%
- 51,600
乖離率
- 株価（5日）
移動平均値 - -2.43%
905 - 株価（25日）
移動平均値 - -0.56%
888 - 出来高（5日）
移動平均値 - -23.62%
67,560
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 879 | 894 | 872 | 883 | +0.46% | 51,600 | 118億5136万 | -0.56% | 75.16 | 1.9 |
| 05/13 | 889 | 929 | 864 | 879 | -5.48% | 115,100 | 117億9767万 | -0.9% | 74.82 | 1.89 |
| 05/10 | 925 | 934 | 914 | 930 | +0.76% | 71,000 | 124億8218万 | +5.08% | 79.16 | 2 |
| 05/09 | 910 | 926 | 910 | 923 | +1.32% | 59,200 | 123億8822万 | +4.53% | 78.56 | 1.99 |
| 05/08 | 915 | 922 | 908 | 911 | -0.22% | 40,900 | 122億2716万 | +3.29% | 77.54 | 1.96 |
| 05/07 | 898 | 915 | 898 | 913 | +2.47% | 45,200 | 122億5401万 | +3.51% | 77.71 | 1.96 |
| 05/02 | 904 | 905 | 881 | 891 | -1.66% | 40,700 | 119億5873万 | +1.14% | 75.84 | 1.92 |
| 05/01 | 912 | 917 | 905 | 906 | -0.66% | 31,900 | 121億6006万 | +2.72% | 77.11 | 1.95 |
| 04/30 | 902 | 915 | 899 | 912 | +1.11% | 37,600 | 122億4059万 | +3.4% | 77.62 | 1.96 |
| 04/26 | 888 | 902 | 881 | 902 | +1.12% | 36,600 | 121億637万 | +2.27% | 76.77 | 1.94 |
| 04/25 | 885 | 905 | 885 | 892 | -0.11% | 44,100 | 119億7215万 | +1.13% | 75.92 | 1.92 |
| 04/24 | 888 | 907 | 885 | 893 | +1.48% | 68,500 | 119億8557万 | +1.13% | 76.01 | 1.92 |
| 04/23 | 880 | 890 | 873 | 880 | 0% | 26,600 | 118億1109万 | -0.45% | 74.9 | 1.89 |
| 04/22 | 869 | 881 | 868 | 880 | +1.85% | 32,500 | 118億1109万 | -0.45% | 74.9 | 1.89 |
| 04/19 | 889 | 889 | 860 | 864 | -3.68% | 64,400 | 115億9634万 | -2.26% | 73.54 | 1.86 |
| 04/18 | 857 | 899 | 855 | 897 | +4.42% | 82,800 | 120億3926万 | +1.47% | 76.35 | 1.93 |
| 04/17 | 873 | 875 | 856 | 859 | -1.72% | 36,500 | 115億2924万 | -2.83% | 73.11 | 1.85 |
| 04/16 | 893 | 893 | 870 | 874 | -1.13% | 70,900 | 117億3056万 | -1.35% | 74.39 | 1.88 |
| 04/15 | 885 | 890 | 876 | 884 | -0.34% | 38,900 | 118億6478万 | -0.34% | 75.24 | 1.9 |
| 04/12 | 888 | 906 | 879 | 887 | -0.67% | 70,100 | 119億504万 | -0.67% | 75.5 | 1.91 |
| 04/11 | 874 | 898 | 870 | 893 | +1.71% | 61,800 | 119億8557万 | 0% | 76.01 | 1.92 |
| 04/10 | 870 | 884 | 868 | 878 | +1.74% | 39,400 | 117億8425万 | -1.46% | 74.73 | 1.89 |
| 04/09 | 865 | 867 | 854 | 863 | +0.12% | 25,100 | 115億8292万 | -3.03% | 73.45 | 1.86 |
| 04/08 | 855 | 864 | 845 | 862 | +2.5% | 53,300 | 115億6950万 | -3.15% | 73.37 | 1.85 |
| 04/05 | 840 | 852 | 830 | 841 | -1.64% | 67,200 | 112億8764万 | -5.51% | 71.58 | 1.81 |
| 04/04 | 850 | 861 | 839 | 855 | +0.94% | 63,800 | 114億7555万 | -4.15% | 72.77 | 1.84 |
| 04/03 | 860 | 866 | 847 | 847 | -3.09% | 81,400 | 113億6817万 | -5.26% | 72.09 | 1.82 |
| 04/02 | 893 | 895 | 873 | 874 | -2.35% | 46,200 | 117億3056万 | -2.56% | 74.39 | 1.88 |
| 04/01 | 899 | 904 | 887 | 895 | -0.56% | 37,300 | 120億1242万 | -0.44% | 76.18 | 1.93 |
| 03/29 | 901 | 906 | 891 | 900 | +0.22% | 29,800 | 120億7953万 | 0% | 93.04 | 1.98 |
| 03/28 | 888 | 909 | 885 | 898 | -1.86% | 50,600 | 120億5268万 | -0.33% | 92.84 | 1.97 |
| 03/27 | 917 | 934 | 913 | 915 | -0.22% | 95,600 | 122億8085万 | +1.33% | 94.59 | 2.01 |
| 03/26 | 899 | 917 | 892 | 917 | +1.78% | 67,000 | 123億769万 | +1.44% | 94.8 | 2.01 |
| 03/25 | 903 | 909 | 897 | 901 | -0.88% | 71,500 | 120億9295万 | -0.33% | 93.15 | 1.98 |
| 03/22 | 906 | 920 | 902 | 909 | 0% | 54,700 | 122億32万 | +0.55% | 93.97 | 2 |
| 03/21 | 928 | 929 | 905 | 909 | -0.66% | 80,600 | 122億32万 | +0.44% | 93.97 | 2 |
| 03/19 | 890 | 918 | 885 | 915 | +2.23% | 62,900 | 122億8085万 | +1.1% | 94.59 | 2.01 |
| 03/18 | 873 | 902 | 873 | 895 | +3.59% | 100,400 | 120億1242万 | -1.1% | 92.53 | 1.96 |
| 03/15 | 883 | 887 | 863 | 864 | -1.59% | 117,700 | 115億9634万 | -4.53% | 89.32 | 1.9 |
| 03/14 | 875 | 887 | 874 | 878 | -0.9% | 75,400 | 117億8425万 | -3.41% | 90.77 | 1.93 |
| 03/13 | 915 | 915 | 884 | 886 | -2.64% | 106,300 | 118億9162万 | -2.74% | 91.6 | 1.94 |
| 03/12 | 893 | 936 | 889 | 910 | +0.55% | 160,100 | 122億1374万 | -0.76% | 94.08 | 2 |
| 03/11 | 967 | 977 | 885 | 905 | -11.88% | 616,100 | 121億4663万 | -1.63% | 93.56 | 1.99 |
| 03/08 | 1,027 | 1,027 | 1,027 | 1,027 | +17.1% | 157,200 | 137億8408万 | +11.27% | 106.17 | 2.25 |
| 03/07 | 866 | 879 | 866 | 877 | +1.62% | 62,600 | 117億7083万 | -4.98% | 90.67 | 1.93 |
| 03/06 | 849 | 870 | 849 | 863 | +1.53% | 69,500 | 115億8292万 | -7% | 89.22 | 1.89 |
| 03/05 | 851 | 855 | 830 | 850 | -0.7% | 107,400 | 114億844万 | -8.9% | 87.87 | 1.87 |
| 03/04 | 855 | 875 | 850 | 856 | +0.23% | 104,600 | 114億8897万 | -8.84% | 88.49 | 1.88 |
| 03/01 | 892 | 894 | 846 | 854 | -4.15% | 248,700 | 114億6213万 | -9.63% | 88.29 | 1.87 |
| 02/29 | 909 | 912 | 880 | 891 | -2.09% | 151,000 | 119億5873万 | -6.31% | 92.11 | 1.96 |
| 02/28 | 908 | 926 | 895 | 910 | -1.19% | 132,200 | 122億1374万 | -4.71% | 94.08 | 2 |
| 02/27 | 930 | 930 | 918 | 921 | -0.22% | 49,900 | 123億6138万 | -3.96% | 95.21 | 2.02 |
| 02/26 | 931 | 944 | 922 | 923 | 0% | 53,800 | 123億8822万 | -4.15% | 95.42 | 2.03 |
| 02/22 | 927 | 929 | 914 | 923 | -0.22% | 61,700 | 123億8822万 | -4.45% | 95.42 | 2.03 |
| 02/21 | 930 | 938 | 923 | 925 | -1.49% | 74,100 | 124億1507万 | -4.64% | 95.63 | 2.03 |
| 02/20 | 948 | 951 | 933 | 939 | -0.63% | 63,800 | 126億297万 | -3.59% | 97.08 | 2.06 |
| 02/19 | 932 | 945 | 926 | 945 | +1.61% | 56,300 | 126億8350万 | -3.37% | 97.7 | 2.07 |
| 02/16 | 913 | 935 | 901 | 930 | +2.99% | 115,500 | 124億8218万 | -5.3% | 96.15 | 2.04 |
| 02/15 | 925 | 927 | 888 | 903 | -1.53% | 117,900 | 121億1979万 | -8.6% | 93.35 | 1.98 |
| 02/14 | 918 | 930 | 914 | 917 | -1.19% | 69,600 | 123億769万 | -7.84% | 94.8 | 2.01 |
| 02/13 | 900 | 928 | 900 | 928 | +3.23% | 82,300 | 124億5533万 | -7.2% | 95.94 | 2.04 |
| 02/09 | 901 | 915 | 895 | 899 | -0.33% | 91,700 | 120億6610万 | -10.19% | 92.94 | 1.97 |
| 02/08 | 952 | 952 | 901 | 902 | -5.25% | 192,700 | 121億637万 | -10.16% | 93.25 | 1.98 |
| 02/07 | 944 | 985 | 942 | 952 | +1.93% | 213,500 | 127億7745万 | -5.37% | 98.42 | 2.09 |
| 02/06 | 1,011 | 1,011 | 934 | 934 | -9.32% | 321,500 | 125億3586万 | -7.16% | 96.56 | 2.05 |
| 02/05 | 1,036 | 1,052 | 989 | 1,030 | +3.94% | 200,900 | 138億2435万 | +2.28% | 106.48 | 2.26 |
| 02/02 | 993 | 1,022 | 991 | 991 | -0.6% | 99,500 | 133億90万 | -1% | 102.45 | 2.18 |
| 02/01 | 993 | 1,007 | 977 | 997 | -0.89% | 95,200 | 133億8143万 | 0% | 103.07 | 2.19 |
| 01/31 | 1,008 | 1,008 | 992 | 1,006 | -0.2% | 72,800 | 135億223万 | +1.31% | 104 | 2.21 |
| 01/30 | 996 | 1,014 | 996 | 1,008 | +1.2% | 42,100 | 135億2907万 | +1.92% | 104.21 | 2.21 |
| 01/29 | 1,001 | 1,014 | 994 | 996 | -0.2% | 48,000 | 133億6801万 | +1.12% | 102.97 | 2.19 |
| 01/26 | 1,000 | 1,010 | 986 | 998 | -0.3% | 39,900 | 133億9485万 | +1.63% | 103.18 | 2.19 |
| 01/25 | 1,017 | 1,020 | 982 | 1,001 | -1.09% | 59,500 | 134億3512万 | +2.25% | 103.49 | 2.2 |
| 01/24 | 998 | 1,030 | 998 | 1,012 | +1.5% | 80,000 | 135億8276万 | +3.58% | 104.62 | 2.22 |
| 01/23 | 1,013 | 1,017 | 995 | 997 | -1.29% | 69,800 | 133億8143万 | +2.47% | 103.07 | 2.19 |
| 01/22 | 1,009 | 1,020 | 1,004 | 1,010 | +0.1% | 54,500 | 135億5591万 | +4.12% | 104.42 | 2.22 |
| 01/19 | 1,007 | 1,021 | 1,002 | 1,009 | +0.5% | 45,000 | 135億4249万 | +4.24% | 104.31 | 2.21 |
| 01/18 | 1,021 | 1,035 | 1,000 | 1,004 | -1.76% | 75,000 | 134億7538万 | +3.83% | 103.8 | 2.2 |
| 01/17 | 1,074 | 1,079 | 1,022 | 1,022 | +0.1% | 113,300 | 137億1697万 | +5.8% | 105.66 | 2.24 |
| 01/16 | 1,044 | 1,067 | 1,017 | 1,021 | -1.16% | 84,000 | 137億355万 | +5.58% | 105.55 | 2.24 |
| 01/15 | 1,048 | 1,048 | 1,010 | 1,033 | -1.81% | 107,800 | 138億6461万 | +6.39% | 106.79 | 2.27 |
| 01/12 | 1,086 | 1,094 | 1,042 | 1,052 | -2.68% | 87,000 | 141億1962万 | +8.12% | 108.76 | 2.31 |
| 01/11 | 1,065 | 1,095 | 1,054 | 1,081 | +1.5% | 160,600 | 145億885万 | +10.87% | 111.76 | 2.37 |
| 01/10 | 1,042 | 1,075 | 1,026 | 1,065 | +2.11% | 177,200 | 142億9411万 | +9.23% | 110.1 | 2.34 |
| 01/09 | 978 | 1,046 | 975 | 1,043 | +7.75% | 179,400 | 139億9883万 | +6.86% | 107.83 | 2.29 |
| 01/05 | 967 | 988 | 953 | 968 | +0.21% | 115,000 | 129億9220万 | -1.12% | 100.07 | 2.12 |
| 01/04 | 943 | 974 | 933 | 966 | +0.31% | 55,100 | 129億6536万 | -1.83% | 99.87 | 2.12 |
| 2023 | ||||||||||
| 12/29 | 951 | 965 | 940 | 963 | +1.26% | 59,100 | 129億2509万 | -2.53% | 100.47 | 2.28 |
| 12/28 | 933 | 959 | 924 | 951 | +1.06% | 78,500 | 127億6403万 | -4.23% | 99.22 | 2.26 |
| 12/27 | 888 | 942 | 886 | 941 | +5.97% | 164,900 | 126億2981万 | -5.81% | 98.18 | 2.23 |
| 12/26 | 893 | 900 | 882 | 888 | -0.67% | 128,000 | 119億1846万 | -11.73% | 92.65 | 2.11 |
| 12/25 | 899 | 911 | 878 | 894 | -0.11% | 112,800 | 119億9899万 | -11.83% | 93.27 | 2.12 |
| 12/22 | 898 | 910 | 893 | 895 | -0.78% | 68,200 | 120億1242万 | -12.25% | 93.38 | 2.12 |
| 12/21 | 902 | 909 | 891 | 902 | -1.64% | 87,000 | 121億637万 | -12.17% | 94.11 | 2.14 |
| 12/20 | 928 | 937 | 913 | 917 | -1.29% | 71,000 | 123億769万 | -11.57% | 95.67 | 2.18 |
| 12/19 | 912 | 929 | 902 | 929 | +1.64% | 123,300 | 124億6875万 | -11.1% | 96.93 | 2.2 |
| 12/18 | 933 | 952 | 902 | 914 | -2.35% | 188,800 | 122億6743万 | -13.04% | 95.36 | 2.17 |
| 12/15 | 929 | 950 | 924 | 936 | +0.21% | 122,100 | 125億6271万 | -11.61% | 97.66 | 2.22 |
| 12/14 | 921 | 943 | 916 | 934 | +1.41% | 117,500 | 125億3586万 | -12.63% | 97.45 | 2.22 |
| 12/13 | 943 | 954 | 920 | 921 | -3.05% | 120,000 | 123億6138万 | -14.64% | 96.09 | 2.18 |
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 | |
| 2008年 3月期 | 1 83,200 4/16 88,200 4/6 他4件 | 0 18,100 3/31 | 15,604,436 193 4/18 | - | - | +20.42% 10/9 | -25.35% 1/24 |
| 2009年 3月期 | 0 12,500 3/31 12,810 3/30 他13件 | 0 12,500 3/31 11,010 3/27 他6件 | 11,480,984 142 7/16 | - | - | +29.96% 1/23 | -28.11% 9/9 |
| 2010年 3月期 | 55 22,000 9/16 | 0 17,990 7/1 17,000 6/30 他13件 | 3,476,636 43 6/18 | - | - | +2154.56% 7/3 | -16.84% 10/2 |
| 2011年 3月期 | 155 62,000 2/24 | 42 17,100 4/13 16,800 4/9 他3件 | 96,800 242 2/24 | 18億3272万 | 4億9660万 | +27.69% 2/24 | -29.05% 3/15 |
| 2012年 3月期 | 258 1,030 3/30 | 72 28,600 10/14 | 550,800 1,377 2/6 | 30億4468万 | 8億4541万 | +177.81% 5/7 | -35.54% 9/14 |
| 2013年 3月期 | 1,625 6,500 5/7 | 184 368 2/13 | 964,800 241,200 5/23 | 192億1400万 | 21億7561万 | +110.56% 5/10 | -57.96% 6/4 |
| 2014年 3月期 | 800 1,600 10/25 | 157 314 6/7 | 1,063,600 531,800 7/11 | 94億5920万 | 18億5636万 | +92.96% 10/24 | -31.27% 2/4 |
| 2015年 3月期 | 335 669 6/9 | 217 434 5/23 | 343,600 171,800 10/9 | 40億1627万 | 26億547万 | +26.13% 6/6 | -15.42% 5/21 |
| 2016年 3月期 | 296 592 1/7 | 176 351 8/25 | 107,400 53,700 8/25 | 36億1202万 | 21億4159万 | +26.7% 4/21 | -17.82% 2/12 |
| 2017年 3月期 | 717 1/27 | 250 499 6/24 | 7,108,000 3,554,000 11/8 | 89億1489万 | 30億5757万 | +41.71% 11/11 | -15.09% 4/12 |
| 2018年 3月期 | 1,259 3/30 | 487 4/13 | 1,250,300 4/21 | 158億8505万 | 60億5555万 | +28.68% 2/28 | -10.24% 8/14 |
| 2019年 3月期 | 1,852 3/27 | 814 12/25 | 1,725,400 2/7 | 238億931万 | 104億6380万 | +28.14% 2/25 | -16.4% 12/25 |
| 2020年 3月期 | 2,588 11/19 | 1,004 3/13 | 1,333,600 5/13 | 334億1962万 | 129億8925万 | +29.15% 11/7 | -27.54% 3/13 |
| 2021年 3月期 | 2,895 2/4 | 1,113 4/6 | 459,700 5/11 | 374億8098万 | 143億9943万 | +29.96% 5/11 | -16.01% 6/15 |
| 2022年 3月期 | 3,655 6/29 | 1,900 1/28 | 842,500 2/3 | 477億3649万 | 249億5137万 | +29.18% 2/10 | -23.23% 11/4 |
| 2023年 3月期 | 3,400 4/6 | 1,236 3/16 | 612,900 2/3 | 448億554万 | 165億1728万 | +9.52% 7/22 | -21.64% 2/24 |
| 2024年 3月期 | 1,840 7/3 | 830 3/5 | 842,900 5/11 | 246億1552万 | 111億4001万 | +17.46% 5/11 | -21.16% 8/3 |
| 最新 | 883 2024/5/14 | 51,600 | 118億5136万 | -0.56% 888 | |||