株価チャート
株価
5/14
- 前日 (5/13)
- 3,025
- 始値
- 3,015
- 高値
- 3,020
- 安値
- 2,990
- 終値 -0.83%
- 3,000
- 出来高 +103.03%
- 6,700
乖離率
- 株価（5日）
移動平均値 - -1.38%
3,042 - 株価（25日）
移動平均値 - -0.6%
3,018 - 出来高（5日）
移動平均値 - +66.67%
4,020
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 | 3,015 | 3,020 | 2,990 | 3,000 | -0.83% | 6,700 | 894億6354万 | -0.6% | 19.01 | 3.93 |
| 05/13 | 3,005 | 3,025 | 2,999 | 3,025 | +0.33% | 3,300 | 902億907万 | +0.1% | 19.17 | 3.96 |
| 05/10 | 3,100 | 3,100 | 3,015 | 3,015 | -2.74% | 4,500 | 899億1086万 | -0.33% | 19.11 | 3.95 |
| 05/09 | 3,075 | 3,100 | 3,050 | 3,100 | +0.98% | 4,000 | 924億4566万 | +2.45% | 19.65 | 4.06 |
| 05/08 | 3,030 | 3,070 | 3,025 | 3,070 | +1.32% | 1,600 | 915億5102万 | +1.49% | 19.46 | 4.02 |
| 05/07 | 3,035 | 3,055 | 3,030 | 3,030 | -0.16% | 2,000 | 903億5818万 | 0% | 19.2 | 3.97 |
| 05/02 | 3,030 | 3,065 | 3,010 | 3,035 | +0.17% | 1,700 | 905億728万 | +0.07% | 19.23 | 3.97 |
| 05/01 | 3,040 | 3,050 | 3,030 | 3,030 | -0.66% | 1,300 | 903億5818万 | -0.56% | 19.2 | 3.97 |
| 04/30 | 3,100 | 3,100 | 3,050 | 3,050 | +0.33% | 1,400 | 909億5460万 | -0.36% | 19.33 | 3.99 |
| 04/26 | 3,070 | 3,080 | 3,040 | 3,040 | +0.5% | 1,500 | 906億5639万 | -1.01% | 19.27 | 3.98 |
| 04/25 | 3,100 | 3,100 | 3,015 | 3,025 | -3.66% | 11,500 | 902億907万 | -1.82% | 19.17 | 3.96 |
| 04/24 | 3,075 | 3,140 | 3,070 | 3,140 | +3.12% | 6,100 | 936億3851万 | +1.59% | 19.9 | 4.11 |
| 04/23 | 3,020 | 3,055 | 3,000 | 3,045 | +1.33% | 4,700 | 908億549万 | -1.58% | 19.3 | 3.99 |
| 04/22 | 2,933 | 3,005 | 2,923 | 3,005 | +3.37% | 7,700 | 892億246万 | -3.13% | 19.04 | 3.93 |
| 04/19 | 2,912 | 2,920 | 2,870 | 2,907 | -0.75% | 9,100 | 862億9337万 | -6.59% | 18.42 | 3.81 |
| 04/18 | 2,938 | 2,948 | 2,886 | 2,929 | -0.03% | 4,300 | 869億4643万 | -6.33% | 18.56 | 3.83 |
| 04/17 | 2,912 | 2,934 | 2,886 | 2,930 | +0.65% | 5,600 | 869億7611万 | -6.72% | 18.57 | 3.84 |
| 04/16 | 2,943 | 2,949 | 2,899 | 2,911 | -1.29% | 12,900 | 864億1210万 | -7.73% | 18.45 | 3.81 |
| 04/15 | 3,000 | 3,000 | 2,942 | 2,949 | -2.03% | 15,700 | 875億4012万 | -6.94% | 18.69 | 3.86 |
| 04/12 | 3,020 | 3,030 | 3,010 | 3,010 | -0.17% | 2,900 | 893億5089万 | -5.41% | 19.08 | 3.94 |
| 04/11 | 3,020 | 3,035 | 3,005 | 3,015 | -0.5% | 8,300 | 894億9931万 | -5.52% | 19.11 | 3.95 |
| 04/10 | 3,030 | 3,045 | 3,030 | 3,030 | -0.16% | 1,800 | 899億4458万 | -5.37% | 19.2 | 3.97 |
| 04/09 | 3,075 | 3,080 | 3,025 | 3,035 | -1.3% | 4,000 | 900億1622万 | -5.54% | 19.23 | 3.97 |
| 04/08 | 3,045 | 3,075 | 3,025 | 3,075 | +0.99% | 11,700 | 912億8039万 | -4.53% | 19.49 | 4.03 |
| 04/05 | 3,065 | 3,090 | 3,025 | 3,045 | -1.93% | 9,900 | 903億8985万 | -5.55% | 19.3 | 3.99 |
| 04/04 | 3,120 | 3,120 | 3,085 | 3,105 | +0.16% | 2,200 | 921億7093万 | -3.84% | 19.68 | 4.06 |
| 04/03 | 3,030 | 3,125 | 3,025 | 3,100 | +2.14% | 6,700 | 920億2251万 | -4.05% | 19.65 | 4.06 |
| 04/02 | 3,110 | 3,115 | 3,025 | 3,035 | -1.62% | 10,700 | 900億9300万 | -6.12% | 19.23 | 3.97 |
| 04/01 | 3,180 | 3,180 | 3,085 | 3,085 | -2.99% | 22,700 | 915億7724万 | -4.73% | 19.55 | 4.04 |
| 03/29 | 3,155 | 3,180 | 3,145 | 3,180 | +1.76% | 11,000 | 943億9728万 | -1.94% | 16.32 | 4.14 |
| 03/28 | 3,135 | 3,215 | 3,120 | 3,125 | -7.41% | 40,900 | 927億6463万 | -3.79% | 16.04 | 4.07 |
| 03/27 | 3,400 | 3,410 | 3,320 | 3,375 | +0.15% | 24,500 | 1001億8580万 | +3.69% | 17.32 | 4.4 |
| 03/26 | 3,300 | 3,390 | 3,285 | 3,370 | +2.12% | 17,200 | 1000億3737万 | +3.63% | 17.3 | 4.39 |
| 03/25 | 3,295 | 3,315 | 3,270 | 3,300 | 0% | 22,900 | 979億5945万 | +1.6% | 16.94 | 4.3 |
| 03/22 | 3,270 | 3,300 | 3,225 | 3,300 | +1.07% | 17,200 | 979億5945万 | +1.76% | 16.94 | 4.3 |
| 03/21 | 3,260 | 3,275 | 3,230 | 3,265 | +1.08% | 10,400 | 968億3788万 | +0.83% | 16.74 | 4.25 |
| 03/19 | 3,235 | 3,245 | 3,225 | 3,230 | -0.15% | 5,100 | 957億9980万 | -0.22% | 16.56 | 4.21 |
| 03/18 | 3,265 | 3,285 | 3,220 | 3,235 | -0.77% | 23,100 | 959億4810万 | -0.06% | 16.59 | 4.21 |
| 03/15 | 3,260 | 3,275 | 3,235 | 3,260 | -0.46% | 6,500 | 966億8958万 | +0.62% | 16.72 | 4.24 |
| 03/14 | 3,260 | 3,280 | 3,255 | 3,275 | -0.3% | 5,300 | 971億3447万 | +1.05% | 16.79 | 4.26 |
| 03/13 | 3,320 | 3,320 | 3,265 | 3,285 | 0% | 4,900 | 974億3106万 | +1.23% | 16.85 | 4.28 |
| 03/12 | 3,250 | 3,285 | 3,220 | 3,285 | +0.92% | 4,100 | 974億3106万 | +1.08% | 16.85 | 4.28 |
| 03/11 | 3,270 | 3,300 | 3,240 | 3,255 | -0.46% | 10,800 | 965億4128万 | +0.09% | 16.69 | 4.24 |
| 03/08 | 3,245 | 3,305 | 3,225 | 3,270 | +0.77% | 8,100 | 969億8617万 | +0.4% | 16.77 | 4.26 |
| 03/07 | 3,295 | 3,295 | 3,200 | 3,245 | -1.07% | 16,700 | 962億4469万 | -0.52% | 16.64 | 4.23 |
| 03/06 | 3,310 | 3,355 | 3,280 | 3,280 | -0.91% | 15,600 | 972億8277万 | +0.49% | 16.82 | 4.27 |
| 03/05 | 3,245 | 3,315 | 3,240 | 3,310 | +2.32% | 18,600 | 981億7255万 | +1.29% | 16.97 | 4.31 |
| 03/04 | 3,195 | 3,250 | 3,190 | 3,235 | +2.7% | 17,800 | 959億4810万 | -1.04% | 16.59 | 4.21 |
| 03/01 | 3,200 | 3,200 | 3,145 | 3,150 | -0.32% | 9,100 | 934億2705万 | -3.76% | 16.15 | 4.1 |
| 02/29 | 3,170 | 3,170 | 3,110 | 3,160 | -0.32% | 12,400 | 937億2364万 | -3.98% | 16.2 | 4.11 |
| 02/28 | 3,150 | 3,190 | 3,150 | 3,170 | +0.63% | 5,800 | 940億2024万 | -4.08% | 16.26 | 4.13 |
| 02/27 | 3,150 | 3,180 | 3,130 | 3,150 | 0% | 11,000 | 934億2705万 | -4.95% | 16.15 | 4.1 |
| 02/26 | 3,210 | 3,215 | 3,150 | 3,150 | -2.33% | 16,100 | 934億2705万 | -5.06% | 16.15 | 4.1 |
| 02/22 | 3,270 | 3,270 | 3,200 | 3,225 | -2.27% | 18,800 | 956億5150万 | -2.89% | 16.54 | 4.2 |
| 02/21 | 3,300 | 3,300 | 3,270 | 3,300 | -0.15% | 10,800 | 978億5286万 | -0.66% | 16.92 | 4.3 |
| 02/20 | 3,300 | 3,320 | 3,280 | 3,305 | +0.3% | 13,200 | 980億112万 | -0.3% | 16.94 | 4.3 |
| 02/19 | 3,230 | 3,295 | 3,220 | 3,295 | +0.76% | 7,700 | 977億459万 | -0.66% | 16.89 | 4.29 |
| 02/16 | 3,175 | 3,270 | 3,175 | 3,270 | +2.99% | 14,000 | 969億6328万 | -1.59% | 16.77 | 4.26 |
| 02/15 | 3,165 | 3,175 | 3,055 | 3,175 | +0.32% | 30,300 | 941億4631万 | -4.45% | 16.28 | 4.13 |
| 02/14 | 3,215 | 3,240 | 3,125 | 3,165 | -2.62% | 38,000 | 938億4978万 | -4.73% | 16.23 | 4.12 |
| 02/13 | 3,220 | 3,285 | 3,220 | 3,250 | +0.93% | 14,500 | 963億7024万 | -2.14% | 16.66 | 4.23 |
| 02/09 | 3,320 | 3,320 | 3,220 | 3,220 | -3.01% | 18,700 | 954億8067万 | -2.63% | 16.51 | 4.19 |
| 02/08 | 3,270 | 3,340 | 3,250 | 3,320 | +1.53% | 12,900 | 984億4590万 | +0.73% | 17.02 | 4.32 |
| 02/07 | 3,375 | 3,375 | 3,240 | 3,270 | -3.68% | 28,500 | 969億6328万 | -0.3% | 16.77 | 4.26 |
| 02/06 | 3,400 | 3,400 | 3,350 | 3,395 | 0% | 6,200 | 1006億6983万 | +4.11% | 17.41 | 4.42 |
| 02/05 | 3,385 | 3,395 | 3,340 | 3,395 | +1.49% | 11,700 | 1006億6983万 | +4.91% | 17.41 | 4.42 |
| 02/02 | 3,390 | 3,390 | 3,335 | 3,345 | -1.04% | 9,400 | 991億8721万 | +4.17% | 17.15 | 4.35 |
| 02/01 | 3,390 | 3,420 | 3,340 | 3,380 | -0.29% | 14,700 | 1002億2505万 | +5.99% | 17.33 | 4.4 |
| 01/31 | 3,300 | 3,390 | 3,285 | 3,390 | +2.57% | 16,300 | 1005億2157万 | +7.28% | 17.38 | 4.41 |
| 01/30 | 3,370 | 3,375 | 3,300 | 3,305 | -1.93% | 9,900 | 980億112万 | +5.56% | 16.94 | 4.3 |
| 01/29 | 3,340 | 3,395 | 3,330 | 3,370 | +0.9% | 13,200 | 999億2852万 | +8.53% | 17.28 | 4.39 |
| 01/26 | 3,360 | 3,395 | 3,320 | 3,340 | +0.15% | 21,200 | 990億3895万 | +8.62% | 17.12 | 4.35 |
| 01/25 | 3,520 | 3,520 | 3,320 | 3,335 | -7.1% | 97,700 | 988億9069万 | +9.49% | 17.1 | 4.34 |
| 01/24 | 3,500 | 3,590 | 3,450 | 3,590 | +1.99% | 45,000 | 1064億5205万 | +18.95% | 18.41 | 4.67 |
| 01/23 | 3,440 | 3,550 | 3,440 | 3,520 | +3.83% | 43,700 | 1043億7638万 | +18.12% | 18.05 | 4.58 |
| 01/22 | 3,300 | 3,395 | 3,285 | 3,390 | +4.31% | 25,000 | 1005億2157万 | +15.23% | 17.38 | 4.41 |
| 01/19 | 3,240 | 3,295 | 3,240 | 3,250 | +1.09% | 8,900 | 963億7024万 | +11.76% | 16.66 | 4.23 |
| 01/18 | 3,270 | 3,290 | 3,200 | 3,215 | -1.68% | 12,300 | 953億3240万 | +11.59% | 16.48 | 4.19 |
| 01/17 | 3,130 | 3,270 | 3,130 | 3,270 | +4.98% | 19,700 | 969億6328万 | +14.54% | 16.77 | 4.26 |
| 01/16 | 3,305 | 3,305 | 3,080 | 3,115 | -6.88% | 52,700 | 923億6716万 | +10.07% | 15.97 | 4.05 |
| 01/15 | 3,475 | 3,475 | 3,305 | 3,345 | -3.04% | 37,200 | 991億8721万 | +18.95% | 17.15 | 4.35 |
| 01/12 | 3,280 | 3,450 | 3,275 | 3,450 | +5.18% | 49,900 | 1023億71万 | +23.92% | 17.69 | 4.49 |
| 01/11 | 3,200 | 3,305 | 3,180 | 3,280 | +3.96% | 36,900 | 972億5981万 | +19.1% | 16.82 | 4.27 |
| 01/10 | 3,150 | 3,195 | 3,090 | 3,155 | +1.12% | 17,800 | 935億5326万 | +15.53% | 16.18 | 4.11 |
| 01/09 | 3,160 | 3,160 | 3,035 | 3,120 | +6.85% | 39,100 | 925億1543万 | +14.96% | 16 | 4.06 |
| 01/05 | 2,990 | 2,990 | 2,892 | 2,920 | -0.68% | 9,700 | 865億8495万 | +8.19% | 14.97 | 3.8 |
| 01/04 | 2,986 | 3,000 | 2,901 | 2,940 | +0.48% | 26,000 | 871億7800万 | +9.17% | 15.07 | 3.83 |
| 2023 | ||||||||||
| 12/29 | 2,840 | 2,926 | 2,835 | 2,926 | +4.8% | 21,000 | 867億6286万 | +8.94% | 15 | 4.22 |
| 12/28 | 2,770 | 2,814 | 2,770 | 2,792 | +1.2% | 5,500 | 827億8945万 | +4.1% | 14.31 | 4.02 |
| 12/27 | 2,750 | 2,790 | 2,745 | 2,759 | -0.18% | 8,700 | 818億1092万 | +2.76% | 14.15 | 3.98 |
| 12/26 | 2,849 | 2,849 | 2,757 | 2,764 | -1.25% | 15,800 | 819億5918万 | +2.75% | 14.17 | 3.98 |
| 12/25 | 2,730 | 2,799 | 2,730 | 2,799 | +5.62% | 36,900 | 829億9701万 | +3.9% | 14.35 | 4.03 |
| 12/22 | 2,688 | 2,700 | 2,635 | 2,650 | -1.12% | 14,200 | 785億7881万 | -1.74% | 13.59 | 3.82 |
| 12/21 | 2,658 | 2,680 | 2,627 | 2,680 | +1.48% | 5,700 | 794億4707万 | -1.03% | 13.74 | 3.86 |
| 12/20 | 2,640 | 2,657 | 2,625 | 2,641 | +0.15% | 9,900 | 782億9094万 | -2.9% | 13.54 | 3.81 |
| 12/19 | 2,610 | 2,653 | 2,591 | 2,637 | +0.96% | 6,400 | 781億7236万 | -3.26% | 13.52 | 3.8 |
| 12/18 | 2,672 | 2,672 | 2,585 | 2,612 | -0.38% | 11,500 | 774億3125万 | -4.46% | 13.39 | 3.76 |
| 12/15 | 2,718 | 2,718 | 2,622 | 2,622 | -1.35% | 23,700 | 777億2770万 | -4.48% | 13.44 | 3.78 |
| 12/14 | 2,590 | 2,658 | 2,569 | 2,658 | +3.75% | 17,400 | 787億9490万 | -3.7% | 13.62 | 3.83 |
| 12/13 | 2,509 | 2,583 | 2,509 | 2,562 | +1.07% | 16,100 | 759億4903万 | -7.54% | 13.13 | 3.69 |
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 | |
| 2013年 3月期 | 1,210 3,630 3/18 | 707 2,120 3/26 | 1,525,500 508,500 3/18 | 72億2733万 | 42億2092万 | +25.73% 5/7 | -1.05% 4/22 |
| 2014年 3月期 | 1,427 4,280 5/21 | 520 12/25 | 913,200 304,400 5/15 | 85億2148万 | 31億596万 | +66.93% 5/21 | -22.89% 6/7 |
| 2015年 3月期 | 667 4/8 | 450 10/17 | 721,300 12/29 | 54億1163万 | 36億5778万 | +21.96% 11/25 | -9.61% 2/10 |
| 2016年 3月期 | 613 4/2 | 423 8/25 | 28,000 8/24 | 49億8270万 | 34億3831万 | +11.7% 11/26 | -15.15% 8/24 |
| 2017年 3月期 | 650 2/28 2/27 | 455 11/9 | 199,400 6/13 | 172億4608万 | 120億6019万 | +20.63% 2/9 | -13.75% 4/7 |
| 2018年 3月期 | 1,580 9/1 | 520 4/7 | 954,600 8/30 | 425億3925万 | 137億8308万 | +78.7% 9/1 | -18.43% 10/18 |
| 2019年 3月期 | 2,050 9/26 | 825 4/4 | 43,700 6/6 | 556億3011万 | 222億7754万 | +32.81% 6/11 | -23.69% 12/6 |
| 2020年 3月期 | 2,380 8/5 | 1,511 6/5 | 55,700 8/5 | 653億2186万 | 414億2069万 | +28.88% 8/2 | -11.79% 8/29 |
| 2021年 3月期 | 4,645 11/6 | 1,583 4/6 | 139,400 8/7 | 1293億570万 | 435億1691万 | +32.37% 6/25 | -12.68% 11/25 |
| 2022年 3月期 | 3,780 7/13 | 2,300 3/9 | 81,500 11/30 | 1097億8708万 | 669億9187万 | +15.86% 6/24 | -16.09% 8/20 |
| 2023年 3月期 | 2,924 6/29 | 2,272 12/21 | 98,900 3/10 | 857億8762万 | 668億6239万 | +16.67% 6/29 | -7.78% 9/16 |
| 2024年 3月期 | 3,590 1/24 | 2,410 4/28 | 97,700 1/25 | 1064億5205万 | 712億6416万 | +23.9% 1/12 | -9.1% 12/12 |
| 最新 | 3,000 2024/5/14 | 6,700 | 894億6354万 | -0.6% 3,018 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- -10%（0.9倍）
- 2017/12/29 vs 2016/12/30
- 115%（2.15倍）
- 2018/12/28 vs 2017/12/29
- 25%（1.25倍）
- 2019/12/30 vs 2018/12/28
- 36%（1.36倍）
- 2020/12/30 vs 2019/12/30
- 107%（2.07倍）
- 2021/12/30 vs 2020/12/30
- -24%（0.76倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 19%（1.19倍）
- 2024/05/14 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
423円（2015/08/25） - 609%（7.09倍）
3,000円（5/14）