株価チャート
株価
5/2
- 前日 (5/1)
- 338
- 始値
- 338
- 高値
- 345
- 安値
- 326
- 終値 -1.48%
- 333
- 出来高 -30.39%
- 30,000
乖離率
- 株価（5日）
移動平均値 - -2.63%
342 - 株価（25日）
移動平均値 - -10.48%
372 - 出来高（5日）
移動平均値 - +0.94%
29,720
2023/12/05～2024/05/02
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 | ||||||||||
| 05/02 | 338 | 345 | 326 | 333 | -1.48% | 30,000 | 21億5454万 | -10.48% | 111.07 | 5.2 |
| 05/01 | 335 | 349 | 335 | 338 | -4.79% | 43,100 | 21億8689万 | -9.14% | 112.74 | 5.28 |
| 04/30 | 349 | 368 | 341 | 355 | +1.72% | 35,500 | 22億9688万 | -4.83% | 118.41 | 5.55 |
| 04/26 | 337 | 353 | 335 | 349 | +3.56% | 30,200 | 22億5806万 | -6.68% | 116.41 | 5.45 |
| 04/25 | 347 | 347 | 337 | 337 | -2.6% | 9,800 | 21億8042万 | -9.65% | 112.41 | 5.27 |
| 04/24 | 343 | 368 | 337 | 346 | +1.47% | 58,600 | 22億3865万 | -6.74% | 115.41 | 5.41 |
| 04/23 | 350 | 350 | 335 | 341 | -0.87% | 24,100 | 22億630万 | -7.84% | 113.74 | 5.33 |
| 04/22 | 347 | 347 | 339 | 344 | +1.47% | 14,400 | 22億2571万 | -6.52% | 114.74 | 5.38 |
| 04/19 | 353 | 371 | 338 | 339 | -1.74% | 66,600 | 21億9336万 | -7.38% | 113.07 | 5.3 |
| 04/18 | 343 | 353 | 343 | 345 | -1.43% | 39,200 | 22億3218万 | -5.48% | 115.08 | 5.39 |
| 04/17 | 364 | 364 | 347 | 350 | -3.85% | 74,200 | 22億6453万 | -3.58% | 116.74 | 5.47 |
| 04/16 | 365 | 369 | 363 | 364 | -2.67% | 31,200 | 23億5511万 | +0.83% | 121.41 | 5.69 |
| 04/15 | 377 | 386 | 373 | 374 | -4.1% | 75,500 | 24億1981万 | +4.47% | 124.75 | 5.84 |
| 04/12 | 365 | 437 | 364 | 390 | +6.27% | 806,900 | 25億2333万 | +9.86% | 130.09 | 6.09 |
| 04/11 | 375 | 378 | 364 | 367 | -2.13% | 65,600 | 23億7452万 | +4.56% | 122.41 | 5.73 |
| 04/10 | 370 | 377 | 364 | 375 | +0.81% | 63,700 | 24億2628万 | +7.76% | 125.08 | 5.86 |
| 04/09 | 391 | 391 | 368 | 372 | -4.86% | 142,600 | 24億219万 | +7.83% | 124.08 | 5.81 |
| 04/08 | 399 | 454 | 383 | 391 | +0.77% | 641,000 | 25億2980万 | +14.66% | 130.42 | 6.11 |
| 04/05 | 411 | 456 | 381 | 388 | -8.49% | 627,200 | 25億1039万 | +15.13% | 129.42 | 6.06 |
| 04/04 | 604 | 604 | 424 | 424 | -19.08% | 1,858,600 | 27億4332万 | +27.33% | 141.43 | 6.63 |
| 04/03 | 449 | 524 | 420 | 524 | +18.02% | 2,113,900 | 33億9033万 | +59.76% | 174.78 | 8.19 |
| 04/02 | 380 | 444 | 367 | 444 | +21.98% | 502,600 | 28億7272万 | +39.18% | 148.1 | 6.94 |
| 04/01 | 426 | 469 | 362 | 364 | -12.29% | 1,415,300 | 23億5511万 | +16.29% | 121.41 | 5.69 |
| 03/29 | 334 | 415 | 322 | 415 | +23.88% | 485,000 | 26億8509万 | +33.87% | 39.85 | 6.48 |
| 03/28 | 353 | 360 | 325 | 335 | -1.18% | 89,500 | 21億6748万 | +9.84% | 32.17 | 5.23 |
| 03/27 | 361 | 361 | 339 | 339 | -6.09% | 155,600 | 21億9336万 | +11.88% | 32.55 | 5.3 |
| 03/26 | 424 | 464 | 358 | 361 | -5.99% | 1,793,200 | 23億3570万 | +19.93% | 34.66 | 5.64 |
| 03/25 | 352 | 384 | 352 | 384 | +26.32% | 212,800 | 24億8451万 | +28.86% | 36.87 | 6 |
| 03/22 | 304 | 308 | 301 | 304 | 0% | 5,400 | 19億6691万 | +3.05% | 29.19 | 4.75 |
| 03/21 | 301 | 313 | 301 | 304 | +1.33% | 8,000 | 19億6308万 | +3.05% | 29.13 | 4.74 |
| 03/19 | 308 | 308 | 300 | 300 | -1.64% | 4,100 | 19億3725万 | +2.04% | 28.75 | 4.68 |
| 03/18 | 302 | 307 | 300 | 305 | +2.01% | 8,300 | 19億6953万 | +3.74% | 29.23 | 4.76 |
| 03/15 | 295 | 300 | 295 | 299 | +0.67% | 3,000 | 19億3079万 | +2.05% | 28.65 | 4.66 |
| 03/14 | 301 | 301 | 296 | 297 | -1.33% | 7,200 | 19億1787万 | +1.37% | 28.46 | 4.63 |
| 03/13 | 302 | 302 | 293 | 301 | +1.69% | 5,600 | 19億4370万 | +3.08% | 28.85 | 4.69 |
| 03/12 | 293 | 302 | 293 | 296 | +0.34% | 3,300 | 19億1142万 | +1.37% | 28.37 | 4.62 |
| 03/11 | 298 | 298 | 293 | 295 | -1.99% | 5,900 | 19億496万 | +1.03% | 28.27 | 4.6 |
| 03/08 | 298 | 301 | 295 | 301 | -0.33% | 18,600 | 19億4370万 | +3.08% | 28.85 | 4.69 |
| 03/07 | 288 | 355 | 288 | 302 | +4.86% | 215,700 | 19億5016万 | +3.07% | 28.94 | 4.71 |
| 03/06 | 288 | 290 | 285 | 288 | 0% | 2,400 | 18億5976万 | -2.04% | 27.6 | 4.49 |
| 03/05 | 287 | 288 | 285 | 288 | 0% | 600 | 18億5976万 | -2.04% | 27.6 | 4.49 |
| 03/04 | 286 | 288 | 286 | 288 | 0% | 1,400 | 18億5976万 | -2.37% | 27.6 | 4.49 |
| 03/01 | 288 | 290 | 285 | 288 | 0% | 11,400 | 18億5976万 | -2.37% | 27.6 | 4.49 |
| 02/29 | 290 | 290 | 286 | 288 | -0.35% | 1,300 | 18億5976万 | -2.7% | 27.6 | 4.49 |
| 02/28 | 288 | 293 | 288 | 289 | -1.03% | 1,700 | 18億6621万 | -2.36% | 27.7 | 4.51 |
| 02/27 | 286 | 292 | 286 | 292 | +0.69% | 7,800 | 18億8559万 | -1.35% | 27.98 | 4.55 |
| 02/26 | 289 | 290 | 285 | 290 | +0.35% | 6,500 | 18億7267万 | -1.69% | 27.79 | 4.52 |
| 02/22 | 292 | 292 | 286 | 289 | -1.03% | 5,600 | 18億6621万 | -2.03% | 27.7 | 4.51 |
| 02/21 | 292 | 295 | 291 | 292 | -1.35% | 5,700 | 18億8559万 | -0.68% | 27.98 | 4.55 |
| 02/20 | 294 | 296 | 293 | 296 | +1.72% | 1,500 | 19億1142万 | +0.68% | 28.37 | 4.62 |
| 02/19 | 291 | 295 | 291 | 291 | -0.34% | 3,800 | 18億7913万 | -0.68% | 27.89 | 4.54 |
| 02/16 | 296 | 297 | 291 | 292 | -0.34% | 4,300 | 18億8559万 | -0.34% | 27.98 | 4.55 |
| 02/15 | 302 | 302 | 292 | 293 | -2.98% | 8,100 | 18億9204万 | +0.34% | 28.08 | 4.57 |
| 02/14 | 294 | 302 | 290 | 302 | +2.72% | 8,100 | 19億5016万 | +3.42% | 28.94 | 4.71 |
| 02/13 | 293 | 294 | 291 | 294 | +1.38% | 10,500 | 18億9850万 | +1.03% | 28.17 | 4.58 |
| 02/09 | 288 | 290 | 287 | 290 | +0.69% | 1,200 | 18億7267万 | 0% | 27.79 | 4.52 |
| 02/08 | 286 | 290 | 285 | 288 | +0.7% | 5,000 | 18億5976万 | -0.35% | 27.6 | 4.49 |
| 02/07 | 290 | 290 | 283 | 286 | -1.04% | 20,900 | 18億4684万 | -1.04% | 27.41 | 4.46 |
| 02/06 | 293 | 293 | 289 | 289 | -1.37% | 7,200 | 18億6621万 | +0.35% | 27.7 | 4.51 |
| 02/05 | 299 | 299 | 291 | 293 | -1.35% | 8,900 | 18億9204万 | +2.09% | 28.08 | 4.57 |
| 02/02 | 295 | 302 | 295 | 297 | +0.68% | 15,800 | 19億1787万 | +3.85% | 28.46 | 4.63 |
| 02/01 | 300 | 311 | 294 | 295 | -10.61% | 112,500 | 19億496万 | +3.51% | 28.27 | 4.6 |
| 01/31 | 325 | 339 | 319 | 330 | +3.45% | 143,900 | 21億3097万 | +16.2% | 31.62 | 5.15 |
| 01/30 | 303 | 324 | 303 | 319 | +5.28% | 62,600 | 20億5994万 | +13.52% | 30.57 | 4.97 |
| 01/29 | 302 | 305 | 296 | 303 | +1% | 41,500 | 19億5662万 | +8.6% | 29.04 | 4.73 |
| 01/26 | 296 | 315 | 294 | 300 | +1.69% | 77,800 | 19億3725万 | +7.91% | 28.75 | 4.68 |
| 01/25 | 300 | 302 | 292 | 295 | -1.01% | 40,500 | 19億496万 | +6.88% | 28.27 | 4.6 |
| 01/24 | 317 | 317 | 294 | 298 | -2.93% | 188,400 | 19億2433万 | +7.97% | 28.56 | 4.65 |
| 01/23 | 279 | 334 | 278 | 307 | +10.83% | 948,400 | 19億8245万 | +11.64% | 29.42 | 4.79 |
| 01/22 | 276 | 280 | 273 | 277 | +1.09% | 7,900 | 17億8872万 | +1.09% | 26.55 | 4.32 |
| 01/19 | 278 | 278 | 274 | 274 | -1.44% | 4,500 | 17億6935万 | 0% | 26.26 | 4.27 |
| 01/18 | 279 | 279 | 278 | 278 | -0.36% | 900 | 17億9518万 | +1.46% | 26.64 | 4.34 |
| 01/17 | 277 | 281 | 277 | 279 | +0.72% | 2,800 | 18億164万 | +1.82% | 26.74 | 4.35 |
| 01/16 | 281 | 282 | 277 | 277 | -1.42% | 1,900 | 17億8872万 | +0.73% | 26.55 | 4.32 |
| 01/15 | 276 | 283 | 276 | 281 | +0.72% | 6,600 | 18億1455万 | +2.18% | 26.93 | 4.38 |
| 01/12 | 276 | 279 | 276 | 279 | +0.72% | 4,900 | 18億164万 | +1.45% | 26.74 | 4.35 |
| 01/11 | 278 | 281 | 277 | 277 | -1.07% | 5,200 | 17億8872万 | +0.73% | 26.55 | 4.32 |
| 01/10 | 275 | 283 | 275 | 280 | +1.08% | 6,900 | 18億810万 | +1.82% | 26.83 | 4.37 |
| 01/09 | 276 | 277 | 273 | 277 | +0.36% | 3,600 | 17億8872万 | +0.36% | 26.55 | 4.32 |
| 01/05 | 277 | 280 | 276 | 276 | +0.36% | 13,300 | 17億8227万 | 0% | 26.45 | 4.3 |
| 01/04 | 271 | 276 | 271 | 275 | +0.73% | 8,200 | 17億7581万 | -0.36% | 26.35 | 4.29 |
| 2023 | ||||||||||
| 12/29 | 270 | 275 | 270 | 273 | +1.11% | 3,000 | 17億6289万 | -1.44% | 26.16 | 4.81 |
| 12/28 | 266 | 270 | 263 | 270 | +1.5% | 3,000 | 17億4352万 | -2.53% | 25.87 | 4.76 |
| 12/27 | 264 | 270 | 263 | 266 | +0.38% | 13,400 | 17億1769万 | -3.97% | 25.49 | 4.69 |
| 12/26 | 267 | 268 | 263 | 265 | -0.75% | 9,600 | 17億1123万 | -4.68% | 25.4 | 4.67 |
| 12/25 | 265 | 267 | 264 | 267 | -0.37% | 5,200 | 17億2415万 | -3.96% | 25.59 | 4.7 |
| 12/22 | 265 | 268 | 264 | 268 | +1.13% | 12,800 | 17億3061万 | -3.94% | 25.68 | 4.72 |
| 12/21 | 266 | 269 | 262 | 265 | -1.12% | 5,000 | 17億1123万 | -5.02% | 25.4 | 4.67 |
| 12/20 | 270 | 271 | 264 | 268 | -0.74% | 6,000 | 17億3061万 | -4.29% | 25.68 | 4.72 |
| 12/19 | 269 | 270 | 265 | 270 | +0.37% | 4,800 | 17億4352万 | -3.91% | 25.87 | 4.76 |
| 12/18 | 273 | 273 | 267 | 269 | -1.47% | 11,500 | 17億3706万 | -4.61% | 25.78 | 4.74 |
| 12/15 | 275 | 276 | 273 | 273 | -0.36% | 10,900 | 17億6289万 | -3.53% | 26.16 | 4.81 |
| 12/14 | 282 | 282 | 274 | 274 | -2.14% | 10,000 | 17億6935万 | -3.52% | 26.26 | 4.83 |
| 12/13 | 282 | 285 | 280 | 280 | -0.71% | 5,800 | 18億810万 | -1.41% | 26.83 | 4.93 |
| 12/12 | 286 | 288 | 282 | 282 | -0.7% | 4,000 | 18億2101万 | -1.05% | 27.02 | 4.97 |
| 12/11 | 287 | 287 | 282 | 284 | -0.35% | 4,500 | 18億3393万 | -0.7% | 27.22 | 5 |
| 12/08 | 283 | 289 | 283 | 285 | +0.35% | 22,800 | 18億4038万 | -0.7% | 27.31 | 5.02 |
| 12/07 | 285 | 286 | 281 | 284 | +0.71% | 4,400 | 18億3393万 | -1.39% | 27.22 | 5 |
| 12/06 | 284 | 285 | 280 | 282 | -1.05% | 2,700 | 18億2101万 | -2.08% | 27.02 | 4.97 |
| 12/05 | 286 | 286 | 284 | 285 | +0.71% | 2,300 | 18億4038万 | -1.04% | 27.31 | 5.02 |
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 | |
| 2016年 3月期 | 1,676 6/25 | 573 8/25 | 3,055,800 6/25 | 106億153万 | 36億2451万 | +36.22% 10/1 | -35.09% 8/24 |
| 2017年 3月期 | 1,738 3/27 | 700 6/24 | 241,800 10/19 | 110億7192万 | 44億5200万 | +33.67% 3/27 | -14.02% 6/24 |
| 2018年 3月期 | 2,087 3/30 | 1,180 4/12 | 203,800 5/10 | 133億149万 | 75億1577万 | +29.97% 4/3 | -15.59% 5/1 |
| 2019年 3月期 | 2,413 4/9 | 855 12/25 | 250,100 4/3 | 153億7925万 | 54億5832万 | +34.68% 5/8 | -20.44% 12/25 |
| 2020年 3月期 | 1,787 6/18 | 540 3/23 | 718,400 5/8 | 114億820万 | 34億8575万 | +25.76% 5/24 | -38.3% 3/19 |
| 2021年 3月期 | 965 5/27 | 508 12/7 | 109,400 5/1 | 62億2917万 | 32億7919万 | +22.53% 4/20 | -12.94% 11/4 |
| 2022年 3月期 | 824 4/20 | 269 2/28 | 155,700 4/20 | 53億2098万 | 17億3706万 | +8.61% 4/6 | -17.14% 2/24 |
| 2023年 3月期 | 348 4/14 | 242 12/29 | 182,800 10/18 | 22億4721万 | 15億6271万 | +67.47% 4/27 | -12.79% 5/12 |
| 2024年 3月期 | 553 4/28 | 262 12/21 | 2,547,700 4/21 | 35億7099万 | 16億9186万 | +59.78% 4/3 | -15.55% 7/21 |
| 最新 | 333 2024/5/2 | 30,000 | 21億5454万 | -10.48% 372 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 55%（1.55倍）
- 2018/12/28 vs 2017/12/29
- -42%（0.58倍）
- 2019/12/30 vs 2018/12/28
- 30%（1.3倍）
- 2020/12/30 vs 2019/12/30
- -54%（0.46倍）
- 2021/12/30 vs 2020/12/30
- -30%（0.7倍）
- 2022/12/30 vs 2021/12/30
- -39%（0.61倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/05/02 vs 2023/12/29
- 22%（1.22倍）
- 過去安値
242円（2022/12/29） - 38%（1.38倍）
333円（5/2）