株価チャート
株価
5/22
- 前日 (5/21)
- 865
- 始値
- 870
- 高値
- 870
- 安値
- 850
- 終値 -0.12%
- 864
- 出来高 -67.62%
- 19,300
乖離率
- 株価（5日）
移動平均値 - +0.35%
861 - 株価（25日）
移動平均値 - -3.79%
898 - 出来高（5日）
移動平均値 - -68.28%
60,840
2023/12/21～2024/05/22
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 | ||||||||||
| 05/22 | 870 | 870 | 850 | 864 | -0.12% | 19,300 | 73億4944万 | -3.79% | 6.02 | 0.61 |
| 05/21 | 847 | 869 | 846 | 865 | +2.85% | 59,600 | 73億5794万 | -4% | 6.03 | 0.62 |
| 05/20 | 863 | 885 | 836 | 841 | -2.1% | 146,200 | 71億5379万 | -6.87% | 5.86 | 0.6 |
| 05/17 | 874 | 879 | 859 | 859 | -1.72% | 64,200 | 73億691万 | -5.29% | 5.99 | 0.61 |
| 05/16 | 874 | 877 | 873 | 874 | 0% | 14,900 | 74億3450万 | -3.96% | 6.09 | 0.62 |
| 05/15 | 875 | 886 | 873 | 874 | +0.11% | 15,400 | 74億3450万 | -4.27% | 6.09 | 0.62 |
| 05/14 | 888 | 890 | 871 | 873 | -2.57% | 40,700 | 74億2599万 | -4.8% | 6.09 | 0.62 |
| 05/13 | 906 | 907 | 888 | 896 | -2.61% | 45,300 | 76億2164万 | -2.71% | 6.25 | 0.64 |
| 05/10 | 934 | 934 | 917 | 920 | -0.76% | 18,400 | 77億6130万 | -0.43% | 6.41 | 0.65 |
| 05/09 | 924 | 934 | 921 | 927 | +0.54% | 20,100 | 78億2035万 | +0.22% | 6.46 | 0.66 |
| 05/08 | 917 | 922 | 916 | 922 | +0.55% | 9,800 | 77億7817万 | -0.54% | 6.43 | 0.66 |
| 05/07 | 915 | 918 | 909 | 917 | +1.1% | 7,700 | 77億3599万 | -1.4% | 6.39 | 0.65 |
| 05/02 | 906 | 912 | 899 | 907 | -0.33% | 11,900 | 76億5163万 | -2.89% | 6.32 | 0.64 |
| 05/01 | 910 | 910 | 906 | 910 | 0% | 4,900 | 76億7694万 | -3.09% | 6.34 | 0.65 |
| 04/30 | 910 | 912 | 902 | 910 | +1.11% | 10,400 | 76億7694万 | -3.5% | 6.34 | 0.65 |
| 04/26 | 903 | 903 | 898 | 900 | -0.33% | 7,900 | 75億9258万 | -5.06% | 6.28 | 0.64 |
| 04/25 | 900 | 909 | 898 | 903 | -0.11% | 8,300 | 76億1788万 | -5.25% | 6.3 | 0.64 |
| 04/24 | 915 | 916 | 893 | 904 | -0.99% | 50,200 | 76億2632万 | -5.64% | 6.3 | 0.64 |
| 04/23 | 913 | 915 | 907 | 913 | +0.77% | 8,100 | 77億225万 | -4.99% | 6.37 | 0.65 |
| 04/22 | 905 | 915 | 904 | 906 | +0.33% | 18,500 | 76億4319万 | -6.02% | 6.32 | 0.64 |
| 04/19 | 922 | 922 | 900 | 903 | -2.17% | 38,900 | 76億1788万 | -6.71% | 6.3 | 0.64 |
| 04/18 | 911 | 923 | 911 | 923 | +1.43% | 9,300 | 77億8661万 | -4.94% | 6.44 | 0.66 |
| 04/17 | 909 | 920 | 904 | 910 | +0.11% | 17,100 | 76億7694万 | -6.47% | 6.34 | 0.65 |
| 04/16 | 917 | 917 | 903 | 909 | -1.62% | 66,600 | 76億6850万 | -6.86% | 6.34 | 0.65 |
| 04/15 | 922 | 929 | 920 | 924 | -0.54% | 33,900 | 66億4051万 | -5.52% | 6.44 | 0.66 |
| 04/12 | 924 | 930 | 920 | 929 | -0.11% | 23,400 | 66億7644万 | -5.3% | 6.48 | 0.66 |
| 04/11 | 923 | 932 | 913 | 930 | +0.76% | 32,200 | 66億8363万 | -5.49% | 6.48 | 0.66 |
| 04/10 | 946 | 947 | 923 | 923 | -2.43% | 376,000 | 66億3332万 | -6.39% | 6.44 | 0.66 |
| 04/09 | 972 | 972 | 945 | 946 | -1.15% | 18,200 | 67億9861万 | -4.35% | 6.6 | 0.67 |
| 04/08 | 957 | 962 | 953 | 957 | 0% | 14,600 | 68億7767万 | -3.43% | 6.67 | 0.68 |
| 04/05 | 975 | 975 | 949 | 957 | -2.74% | 5,900 | 68億7767万 | -3.53% | 6.67 | 0.68 |
| 04/04 | 968 | 984 | 941 | 984 | +2.18% | 22,100 | 70億7171万 | -1.01% | 6.86 | 0.7 |
| 04/03 | 950 | 998 | 950 | 963 | +0.42% | 24,000 | 69億2079万 | -3.02% | 6.71 | 0.68 |
| 04/02 | 972 | 972 | 952 | 959 | -1.34% | 10,800 | 68億9204万 | -3.42% | 6.69 | 0.68 |
| 04/01 | 968 | 1,001 | 968 | 972 | -2.9% | 44,000 | 69億8547万 | -2.11% | 6.78 | 0.69 |
| 03/29 | 1,001 | 1,014 | 998 | 1,001 | +0.1% | 18,100 | 71億9388万 | +0.81% | 5.73 | 0.6 |
| 03/28 | 965 | 1,010 | 957 | 1,000 | -2.72% | 42,400 | 71億8670万 | +0.91% | 5.73 | 0.6 |
| 03/27 | 1,037 | 1,040 | 1,023 | 1,028 | -0.39% | 84,600 | 73億8792万 | +3.84% | 5.89 | 0.62 |
| 03/26 | 1,030 | 1,037 | 1,013 | 1,032 | +0.68% | 16,500 | 74億1667万 | +4.56% | 5.91 | 0.62 |
| 03/25 | 1,038 | 1,043 | 1,020 | 1,025 | 0% | 22,300 | 73億6636万 | +4.17% | 5.87 | 0.62 |
| 03/22 | 1,029 | 1,030 | 1,018 | 1,025 | +0.89% | 22,200 | 73億6636万 | +4.38% | 5.87 | 0.62 |
| 03/21 | 998 | 1,016 | 998 | 1,016 | +2.32% | 25,500 | 73億168万 | +3.67% | 5.82 | 0.61 |
| 03/19 | 995 | 995 | 985 | 993 | -0.1% | 20,900 | 71億3639万 | +1.53% | 5.69 | 0.6 |
| 03/18 | 990 | 994 | 986 | 994 | +0.61% | 14,900 | 71億4357万 | +1.74% | 5.69 | 0.6 |
| 03/15 | 984 | 989 | 980 | 988 | +0.3% | 3,500 | 71億45万 | +1.23% | 5.66 | 0.59 |
| 03/14 | 986 | 986 | 980 | 985 | -0.1% | 5,100 | 70億7889万 | +0.92% | 5.64 | 0.59 |
| 03/13 | 976 | 986 | 976 | 986 | +1.23% | 4,800 | 70億8608万 | +0.92% | 5.65 | 0.59 |
| 03/12 | 960 | 994 | 960 | 974 | +0.52% | 6,000 | 69億9984万 | -0.31% | 5.58 | 0.59 |
| 03/11 | 985 | 994 | 960 | 969 | -1.92% | 21,100 | 69億6391万 | -0.92% | 5.55 | 0.58 |
| 03/08 | 992 | 992 | 988 | 988 | -0.5% | 11,600 | 71億45万 | +0.92% | 5.66 | 0.59 |
| 03/07 | 993 | 998 | 990 | 993 | 0% | 8,300 | 71億3639万 | +1.43% | 5.69 | 0.6 |
| 03/06 | 993 | 997 | 993 | 993 | 0% | 5,300 | 71億3639万 | +1.33% | 5.69 | 0.6 |
| 03/05 | 1,002 | 1,002 | 990 | 993 | -0.6% | 3,700 | 71億3639万 | +1.33% | 5.69 | 0.6 |
| 03/04 | 997 | 1,010 | 990 | 999 | +0.71% | 17,300 | 71億7951万 | +2.04% | 5.72 | 0.6 |
| 03/01 | 993 | 993 | 981 | 992 | -0.1% | 4,800 | 71億2920万 | +1.43% | 5.68 | 0.6 |
| 02/29 | 970 | 995 | 969 | 993 | +2.69% | 17,700 | 71億3639万 | +1.64% | 5.69 | 0.6 |
| 02/28 | 962 | 968 | 962 | 967 | +0.52% | 3,900 | 69億4953万 | -1.02% | 5.54 | 0.58 |
| 02/27 | 963 | 968 | 956 | 962 | -0.31% | 7,300 | 69億1360万 | -1.54% | 5.51 | 0.58 |
| 02/26 | 970 | 970 | 955 | 965 | +0.42% | 8,600 | 69億3516万 | -1.33% | 5.53 | 0.58 |
| 02/22 | 958 | 963 | 955 | 961 | +0.42% | 4,300 | 69億641万 | -1.74% | 5.5 | 0.58 |
| 02/21 | 965 | 966 | 957 | 957 | -0.83% | 6,100 | 68億7767万 | -2.15% | 5.48 | 0.57 |
| 02/20 | 960 | 979 | 959 | 965 | -0.72% | 8,900 | 69億3516万 | -1.43% | 5.53 | 0.58 |
| 02/19 | 945 | 975 | 945 | 972 | +2.75% | 8,000 | 69億8333万 | -0.82% | 5.56 | 0.58 |
| 02/16 | 973 | 974 | 931 | 946 | -2.97% | 8,500 | 67億9653万 | -3.47% | 5.42 | 0.57 |
| 02/15 | 969 | 979 | 951 | 975 | +0.41% | 8,400 | 70億488万 | -0.61% | 5.58 | 0.59 |
| 02/14 | 962 | 979 | 962 | 971 | +0.94% | 5,000 | 69億7614万 | -0.92% | 5.56 | 0.58 |
| 02/13 | 974 | 974 | 946 | 962 | -1.33% | 28,700 | 69億1148万 | -1.84% | 5.51 | 0.58 |
| 02/09 | 977 | 981 | 975 | 975 | -0.31% | 12,200 | 70億488万 | -0.61% | 5.58 | 0.59 |
| 02/08 | 985 | 989 | 976 | 978 | -1.01% | 12,200 | 70億2644万 | -0.2% | 5.6 | 0.59 |
| 02/07 | 987 | 992 | 987 | 988 | -0.7% | 2,000 | 70億9828万 | +0.82% | 5.66 | 0.59 |
| 02/06 | 992 | 995 | 983 | 995 | +0.51% | 5,300 | 71億4857万 | +1.74% | 5.7 | 0.6 |
| 02/05 | 990 | 995 | 983 | 990 | -0.2% | 6,400 | 71億1265万 | +1.54% | 5.67 | 0.59 |
| 02/02 | 994 | 997 | 991 | 992 | -0.7% | 4,100 | 71億2702万 | +1.95% | 5.68 | 0.6 |
| 02/01 | 1,000 | 1,000 | 994 | 999 | 0% | 4,600 | 71億7731万 | +2.88% | 5.72 | 0.6 |
| 01/31 | 1,000 | 1,000 | 988 | 999 | 0% | 6,000 | 71億7731万 | +3.2% | 5.72 | 0.6 |
| 01/30 | 994 | 999 | 994 | 999 | +0.1% | 8,100 | 71億7731万 | +3.52% | 5.72 | 0.6 |
| 01/29 | 985 | 998 | 985 | 998 | +1.73% | 8,200 | 71億7013万 | +3.63% | 5.71 | 0.6 |
| 01/26 | 977 | 984 | 977 | 981 | +1.13% | 4,300 | 70億4799万 | +2.08% | 5.62 | 0.59 |
| 01/25 | 973 | 979 | 970 | 970 | -0.31% | 2,800 | 69億6896万 | +1.04% | 5.55 | 0.58 |
| 01/24 | 973 | 979 | 972 | 973 | -0.82% | 4,400 | 69億9051万 | +1.57% | 5.57 | 0.58 |
| 01/23 | 974 | 989 | 974 | 981 | +0.72% | 6,500 | 70億4799万 | +2.62% | 5.62 | 0.59 |
| 01/22 | 974 | 980 | 970 | 974 | +0.1% | 14,600 | 69億9770万 | +2.1% | 5.58 | 0.58 |
| 01/19 | 979 | 981 | 968 | 973 | +0.41% | 8,200 | 69億9051万 | +2.1% | 5.57 | 0.58 |
| 01/18 | 980 | 980 | 960 | 969 | -0.51% | 6,000 | 69億6178万 | +1.79% | 5.55 | 0.58 |
| 01/17 | 979 | 990 | 974 | 974 | -0.51% | 11,900 | 69億9770万 | +2.53% | 5.58 | 0.58 |
| 01/16 | 987 | 987 | 978 | 979 | -0.81% | 9,600 | 70億3362万 | +3.27% | 5.6 | 0.59 |
| 01/15 | 982 | 994 | 972 | 987 | +0.61% | 20,200 | 70億9110万 | +4.44% | 5.65 | 0.59 |
| 01/12 | 968 | 982 | 964 | 981 | +2.08% | 24,800 | 70億4799万 | +4.03% | 5.62 | 0.59 |
| 01/11 | 965 | 972 | 961 | 961 | 0% | 13,900 | 69億430万 | +2.02% | 5.5 | 0.58 |
| 01/10 | 972 | 972 | 956 | 961 | -0.83% | 7,600 | 69億430万 | +2.02% | 5.5 | 0.58 |
| 01/09 | 968 | 971 | 951 | 969 | +0.1% | 14,500 | 69億6178万 | +2.76% | 5.55 | 0.58 |
| 01/05 | 970 | 970 | 962 | 968 | -0.21% | 8,700 | 69億5459万 | +2.76% | 5.54 | 0.58 |
| 01/04 | 961 | 973 | 950 | 970 | +1.15% | 21,800 | 69億6896万 | +3.3% | 5.55 | 0.58 |
| 2023 | ||||||||||
| 12/29 | 945 | 959 | 945 | 959 | +1.8% | 9,700 | 68億8993万 | +2.35% | 5.49 | 0.62 |
| 12/28 | 932 | 942 | 932 | 942 | +1.18% | 3,500 | 67億6779万 | +0.75% | 5.39 | 0.61 |
| 12/27 | 946 | 946 | 931 | 931 | -0.53% | 4,600 | 66億8876万 | -0.32% | 5.33 | 0.6 |
| 12/26 | 934 | 951 | 932 | 936 | +0.54% | 5,800 | 67億2469万 | +0.21% | 5.36 | 0.6 |
| 12/25 | 934 | 934 | 931 | 931 | 0% | 1,300 | 66億8876万 | -0.21% | 5.33 | 0.6 |
| 12/22 | 937 | 937 | 931 | 931 | -0.64% | 3,500 | 66億8876万 | -0.11% | 5.33 | 0.6 |
| 12/21 | 948 | 948 | 934 | 937 | -1.06% | 3,000 | 67億3187万 | +0.54% | 5.36 | 0.6 |
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 | 960 3/27 | 743 7/7 | 1,044,200 6/20 | 68億8876万 | 52億2031万 | +11.85% 2/14 | -6.07% 12/26 |
| 2024年 3月期 | 1,043 3/25 | 785 5/16 | 99,200 5/12 | 74億9572万 | 56億3323万 | +6.97% 9/20 | -10.33% 5/16 |
| 最新 | 864 2024/5/22 | 19,300 | 73億4944万 | -3.79% 898 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/05/22 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
743円（2022/07/07） - 16%（1.16倍）
864円（5/22）