株価チャート
株価
5/14
- 前日 (5/13)
- 1,570
- 始値
- 1,560
- 高値
- 1,560
- 安値
- 1,548
- 終値 -0.96%
- 1,555
- 出来高 -9.52%
- 11,400
乖離率
- 株価（5日）
移動平均値 - -0.32%
1,560 - 株価（25日）
移動平均値 - +0.78%
1,543 - 出来高（5日）
移動平均値 - +6.74%
10,680
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 | 1,560 | 1,560 | 1,548 | 1,555 | -0.96% | 11,400 | 309億9300万 | +0.78% | 16.31 | 1.36 |
| 05/13 | 1,569 | 1,574 | 1,560 | 1,570 | +0.13% | 12,600 | 312億9197万 | +1.88% | 16.47 | 1.37 |
| 05/10 | 1,564 | 1,568 | 1,560 | 1,568 | +0.26% | 8,900 | 312億5211万 | +1.82% | 16.45 | 1.37 |
| 05/09 | 1,553 | 1,564 | 1,553 | 1,564 | +1.23% | 9,100 | 311億7239万 | +1.76% | 16.41 | 1.37 |
| 05/08 | 1,547 | 1,556 | 1,543 | 1,545 | -0.19% | 11,400 | 307億9369万 | +0.59% | 16.21 | 1.35 |
| 05/07 | 1,551 | 1,552 | 1,542 | 1,548 | -0.19% | 16,700 | 308億5349万 | +0.72% | 16.24 | 1.35 |
| 05/02 | 1,542 | 1,558 | 1,542 | 1,551 | 0% | 8,200 | 309億1328万 | +0.91% | 16.27 | 1.36 |
| 05/01 | 1,570 | 1,570 | 1,550 | 1,551 | -1.15% | 6,500 | 309億1328万 | +0.65% | 16.27 | 1.36 |
| 04/30 | 1,560 | 1,570 | 1,550 | 1,569 | +0.51% | 15,200 | 312億7204万 | +1.62% | 16.46 | 1.37 |
| 04/26 | 1,570 | 1,570 | 1,540 | 1,561 | +0.39% | 36,800 | 311億1259万 | +0.97% | 16.37 | 1.37 |
| 04/25 | 1,532 | 1,563 | 1,532 | 1,555 | +1.24% | 20,800 | 309億9300万 | +0.52% | 16.31 | 1.36 |
| 04/24 | 1,527 | 1,543 | 1,527 | 1,536 | +0.66% | 12,000 | 306億1431万 | -0.78% | 16.11 | 1.34 |
| 04/23 | 1,534 | 1,534 | 1,523 | 1,526 | +0.33% | 5,400 | 304億1500万 | -1.55% | 16.01 | 1.33 |
| 04/22 | 1,527 | 1,527 | 1,513 | 1,521 | +1.4% | 9,100 | 303億1534万 | -2% | 15.96 | 1.33 |
| 04/19 | 1,511 | 1,512 | 1,488 | 1,500 | -1.77% | 20,000 | 298億9679万 | -3.47% | 15.73 | 1.31 |
| 04/18 | 1,505 | 1,530 | 1,505 | 1,527 | +1.13% | 7,800 | 304億3493万 | -1.86% | 16.02 | 1.34 |
| 04/17 | 1,528 | 1,530 | 1,509 | 1,510 | -1.18% | 17,000 | 300億9610万 | -3.02% | 15.84 | 1.32 |
| 04/16 | 1,553 | 1,553 | 1,516 | 1,528 | -1.61% | 19,200 | 304億5486万 | -1.93% | 16.03 | 1.34 |
| 04/15 | 1,545 | 1,555 | 1,542 | 1,553 | +0.52% | 10,500 | 309億5314万 | -0.26% | 16.29 | 1.36 |
| 04/12 | 1,547 | 1,557 | 1,541 | 1,545 | +0.39% | 16,700 | 307億9369万 | -0.71% | 16.21 | 1.35 |
| 04/11 | 1,554 | 1,556 | 1,535 | 1,539 | -1.35% | 13,000 | 306億7411万 | -0.97% | 16.14 | 1.35 |
| 04/10 | 1,550 | 1,560 | 1,546 | 1,560 | +1.04% | 10,400 | 310億9266万 | +0.45% | 16.36 | 1.36 |
| 04/09 | 1,531 | 1,544 | 1,522 | 1,544 | +0.85% | 9,500 | 307億7376万 | -0.39% | 16.2 | 1.35 |
| 04/08 | 1,515 | 1,532 | 1,515 | 1,531 | +1.06% | 13,000 | 305億1466万 | -1.1% | 16.06 | 1.34 |
| 04/05 | 1,509 | 1,519 | 1,505 | 1,515 | -0.33% | 11,300 | 301億9576万 | -2.07% | 15.89 | 1.33 |
| 04/04 | 1,521 | 1,525 | 1,505 | 1,520 | -0.07% | 23,300 | 302億9541万 | -1.81% | 15.94 | 1.33 |
| 04/03 | 1,505 | 1,523 | 1,500 | 1,521 | +0.73% | 25,200 | 303億1534万 | -1.74% | 15.96 | 1.33 |
| 04/02 | 1,540 | 1,540 | 1,510 | 1,510 | -2.27% | 21,300 | 300億9610万 | -2.45% | 15.84 | 1.32 |
| 04/01 | 1,568 | 1,568 | 1,541 | 1,545 | -1.28% | 14,600 | 307億9369万 | -0.19% | 16.21 | 1.35 |
| 03/29 | 1,555 | 1,583 | 1,555 | 1,565 | +0.9% | 26,800 | 311億9232万 | +1.16% | 16.82 | 1.37 |
| 03/28 | 1,586 | 1,599 | 1,550 | 1,551 | -5.77% | 53,700 | 309億1328万 | +0.39% | 16.67 | 1.36 |
| 03/27 | 1,632 | 1,658 | 1,611 | 1,646 | +0.86% | 75,200 | 328億674万 | +6.81% | 17.69 | 1.44 |
| 03/26 | 1,635 | 1,659 | 1,625 | 1,632 | +0.74% | 52,400 | 325億2771万 | +6.32% | 17.54 | 1.43 |
| 03/25 | 1,590 | 1,624 | 1,585 | 1,620 | +2.34% | 48,100 | 322億8853万 | +6.02% | 17.42 | 1.42 |
| 03/22 | 1,580 | 1,587 | 1,575 | 1,583 | +0.89% | 18,100 | 315億5108万 | +4.08% | 17.02 | 1.38 |
| 03/21 | 1,585 | 1,588 | 1,568 | 1,569 | -0.7% | 28,400 | 312億7204万 | +3.5% | 16.87 | 1.37 |
| 03/19 | 1,584 | 1,584 | 1,557 | 1,580 | -0.25% | 26,300 | 314億9128万 | +4.5% | 16.99 | 1.38 |
| 03/18 | 1,576 | 1,584 | 1,574 | 1,584 | +1.08% | 19,000 | 315億7101万 | +5.11% | 17.03 | 1.39 |
| 03/15 | 1,563 | 1,568 | 1,555 | 1,567 | +0.26% | 20,400 | 312億3218万 | +4.33% | 16.85 | 1.37 |
| 03/14 | 1,548 | 1,563 | 1,537 | 1,563 | +1.49% | 26,000 | 311億5245万 | +4.27% | 16.8 | 1.37 |
| 03/13 | 1,540 | 1,544 | 1,529 | 1,540 | +0.13% | 17,700 | 306億9404万 | +3.01% | 16.56 | 1.35 |
| 03/12 | 1,522 | 1,538 | 1,510 | 1,538 | +1.52% | 22,400 | 306億5417万 | +3.08% | 16.53 | 1.35 |
| 03/11 | 1,518 | 1,523 | 1,507 | 1,515 | -0.2% | 25,600 | 301億9576万 | +1.75% | 16.29 | 1.33 |
| 03/08 | 1,495 | 1,518 | 1,495 | 1,518 | +1% | 26,100 | 302億5555万 | +2.02% | 16.32 | 1.33 |
| 03/07 | 1,501 | 1,511 | 1,498 | 1,503 | -0.13% | 20,800 | 299億5658万 | +1.08% | 16.16 | 1.31 |
| 03/06 | 1,495 | 1,514 | 1,495 | 1,505 | +0.67% | 16,700 | 299億9644万 | +1.35% | 16.18 | 1.32 |
| 03/05 | 1,498 | 1,499 | 1,477 | 1,495 | -0.07% | 17,000 | 297億9713万 | +0.81% | 16.07 | 1.31 |
| 03/04 | 1,511 | 1,514 | 1,492 | 1,496 | -0.4% | 26,400 | 298億1706万 | +1.01% | 16.08 | 1.31 |
| 03/01 | 1,518 | 1,523 | 1,495 | 1,502 | -1.44% | 18,200 | 299億3665万 | +1.56% | 16.15 | 1.31 |
| 02/29 | 1,529 | 1,529 | 1,520 | 1,524 | -0.33% | 12,700 | 303億7514万 | +3.25% | 16.38 | 1.33 |
| 02/28 | 1,521 | 1,538 | 1,517 | 1,529 | +0.39% | 22,300 | 304億7479万 | +3.8% | 16.44 | 1.34 |
| 02/27 | 1,500 | 1,523 | 1,499 | 1,523 | +1.26% | 22,200 | 303億5521万 | +3.61% | 16.37 | 1.33 |
| 02/26 | 1,530 | 1,538 | 1,498 | 1,504 | -1.18% | 42,800 | 299億7651万 | +2.59% | 16.17 | 1.32 |
| 02/22 | 1,510 | 1,522 | 1,508 | 1,522 | +1.2% | 30,400 | 303億3528万 | +4.1% | 16.36 | 1.33 |
| 02/21 | 1,474 | 1,509 | 1,474 | 1,504 | +2.17% | 33,700 | 299億7651万 | +3.16% | 16.17 | 1.32 |
| 02/20 | 1,480 | 1,480 | 1,472 | 1,472 | -0.54% | 16,000 | 293億3872万 | +1.17% | 15.82 | 1.29 |
| 02/19 | 1,460 | 1,480 | 1,456 | 1,480 | +1.37% | 21,200 | 294億9817万 | +1.79% | 15.91 | 1.29 |
| 02/16 | 1,454 | 1,468 | 1,450 | 1,460 | +0.62% | 18,500 | 290億9954万 | +0.55% | 15.7 | 1.28 |
| 02/15 | 1,467 | 1,467 | 1,446 | 1,451 | -0.55% | 33,700 | 289億2016万 | 0% | 15.6 | 1.27 |
| 02/14 | 1,464 | 1,466 | 1,452 | 1,459 | -0.34% | 18,700 | 290億7961万 | +0.55% | 15.68 | 1.28 |
| 02/13 | 1,456 | 1,467 | 1,451 | 1,464 | +0.55% | 25,200 | 291億7927万 | +0.97% | 15.74 | 1.28 |
| 02/09 | 1,461 | 1,475 | 1,456 | 1,456 | -0.34% | 18,100 | 290億1982万 | +0.48% | 15.65 | 1.27 |
| 02/08 | 1,479 | 1,479 | 1,456 | 1,461 | -1.28% | 23,900 | 291億1947万 | +0.97% | 15.71 | 1.28 |
| 02/07 | 1,475 | 1,482 | 1,473 | 1,480 | +0.27% | 13,900 | 294億9817万 | +2.35% | 15.91 | 1.29 |
| 02/06 | 1,473 | 1,487 | 1,472 | 1,476 | +0.07% | 21,900 | 294億1844万 | +2.29% | 15.87 | 1.29 |
| 02/05 | 1,465 | 1,478 | 1,463 | 1,475 | +1.03% | 15,700 | 293億9851万 | +2.36% | 15.86 | 1.29 |
| 02/02 | 1,473 | 1,481 | 1,459 | 1,460 | -1.62% | 24,500 | 290億9954万 | +1.53% | 15.7 | 1.28 |
| 02/01 | 1,484 | 1,490 | 1,472 | 1,484 | 0% | 20,900 | 295億7789万 | +3.41% | 15.95 | 1.3 |
| 01/31 | 1,454 | 1,484 | 1,453 | 1,484 | +1.78% | 36,300 | 295億7789万 | +3.7% | 15.95 | 1.3 |
| 01/30 | 1,461 | 1,466 | 1,453 | 1,458 | -0.21% | 30,800 | 290億5968万 | +2.24% | 15.67 | 1.28 |
| 01/29 | 1,442 | 1,461 | 1,442 | 1,461 | +1.32% | 19,300 | 291億1947万 | +2.67% | 15.71 | 1.28 |
| 01/26 | 1,453 | 1,453 | 1,442 | 1,442 | -0.76% | 40,500 | 287億4078万 | +1.62% | 15.5 | 1.26 |
| 01/25 | 1,433 | 1,454 | 1,431 | 1,453 | +1.61% | 29,600 | 289億6002万 | +2.61% | 15.62 | 1.27 |
| 01/24 | 1,442 | 1,444 | 1,430 | 1,430 | -0.76% | 23,700 | 285億161万 | +1.2% | 15.37 | 1.25 |
| 01/23 | 1,445 | 1,451 | 1,440 | 1,441 | 0% | 24,400 | 287億2085万 | +2.2% | 15.49 | 1.26 |
| 01/22 | 1,430 | 1,442 | 1,430 | 1,441 | +0.84% | 17,900 | 287億2085万 | +2.42% | 15.49 | 1.26 |
| 01/19 | 1,420 | 1,429 | 1,418 | 1,429 | +0.78% | 20,200 | 284億8167万 | +1.78% | 15.36 | 1.25 |
| 01/18 | 1,421 | 1,425 | 1,418 | 1,418 | -0.21% | 11,800 | 282億6243万 | +1.21% | 15.24 | 1.24 |
| 01/17 | 1,425 | 1,435 | 1,420 | 1,421 | +0.07% | 20,300 | 283億2222万 | +1.57% | 15.28 | 1.24 |
| 01/16 | 1,448 | 1,448 | 1,417 | 1,420 | -1.73% | 22,500 | 283億229万 | +1.65% | 15.27 | 1.24 |
| 01/15 | 1,432 | 1,450 | 1,432 | 1,445 | +0.91% | 30,200 | 288億57万 | +3.58% | 15.53 | 1.26 |
| 01/12 | 1,437 | 1,443 | 1,430 | 1,432 | -0.35% | 20,100 | 285億4147万 | +2.87% | 15.39 | 1.25 |
| 01/11 | 1,445 | 1,446 | 1,436 | 1,437 | -0.48% | 26,600 | 286億4112万 | +3.38% | 15.45 | 1.26 |
| 01/10 | 1,440 | 1,445 | 1,435 | 1,444 | +0.77% | 43,100 | 287億8064万 | +4.11% | 15.52 | 1.26 |
| 01/09 | 1,432 | 1,439 | 1,431 | 1,433 | +0.07% | 33,700 | 285億6140万 | +3.54% | 15.41 | 1.25 |
| 01/05 | 1,431 | 1,437 | 1,428 | 1,432 | +0.28% | 26,200 | 285億4147万 | +3.69% | 15.39 | 1.25 |
| 01/04 | 1,425 | 1,430 | 1,416 | 1,428 | +0.56% | 20,000 | 284億6174万 | +3.55% | 15.35 | 1.25 |
| 2023 | ||||||||||
| 12/29 | 1,419 | 1,428 | 1,414 | 1,420 | +0.14% | 27,700 | 283億229万 | +3.2% | 15.27 | 1.27 |
| 12/28 | 1,401 | 1,418 | 1,401 | 1,418 | +0.28% | 15,800 | 282億6243万 | +3.2% | 15.24 | 1.27 |
| 12/27 | 1,400 | 1,415 | 1,397 | 1,414 | +1% | 35,200 | 281億8271万 | +3.14% | 15.2 | 1.27 |
| 12/26 | 1,388 | 1,404 | 1,381 | 1,400 | +0.94% | 56,000 | 279億367万 | +2.26% | 15.05 | 1.26 |
| 12/25 | 1,384 | 1,387 | 1,376 | 1,387 | +0.58% | 28,200 | 276億4456万 | +1.54% | 14.91 | 1.24 |
| 12/22 | 1,376 | 1,384 | 1,374 | 1,379 | +0.44% | 25,300 | 274億8511万 | +1.03% | 14.82 | 1.24 |
| 12/21 | 1,370 | 1,374 | 1,368 | 1,373 | 0% | 10,800 | 273億6553万 | +0.73% | 14.76 | 1.23 |
| 12/20 | 1,374 | 1,376 | 1,369 | 1,373 | -0.15% | 15,700 | 273億6553万 | +0.81% | 14.76 | 1.23 |
| 12/19 | 1,365 | 1,375 | 1,360 | 1,375 | +0.73% | 19,600 | 274億539万 | +1.03% | 14.78 | 1.23 |
| 12/18 | 1,365 | 1,366 | 1,352 | 1,365 | -0.15% | 14,900 | 272億608万 | +0.37% | 14.67 | 1.22 |
| 12/15 | 1,360 | 1,368 | 1,357 | 1,367 | +0.51% | 14,300 | 272億4594万 | +0.59% | 14.7 | 1.23 |
| 12/14 | 1,368 | 1,369 | 1,358 | 1,360 | -0.22% | 14,600 | 271億642万 | +0.07% | 14.62 | 1.22 |
| 12/13 | 1,370 | 1,370 | 1,361 | 1,363 | -0.22% | 9,800 | 271億6622万 | +0.29% | 14.65 | 1.22 |
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 | |
| 2015年 3月期 | 465 929 12/26 | 336 672 12/24 | 5,928,000 2,964,000 12/24 | 88億2550万 | 63億8400万 | +6.72% 3/2 | -3.68% 3/27 |
| 2016年 3月期 | 808 1,615 2/2 | 365 729 4/1 | 998,600 499,300 1/28 | 159億2632万 | 71億8903万 | +26.13% 12/4 | -14.8% 2/12 |
| 2017年 3月期 | 920 1,840 10/4 | 619 1,237 4/6 | 203,200 101,600 10/3 | 181億4516万 | 121億9867万 | +16.69% 10/3 | -11.36% 11/9 |
| 2018年 3月期 | 2,438 4,875 2/2 | 835 1,670 4/17 | 344,600 172,300 3/14 | 480億7481万 | 164億6870万 | +22.38% 2/1 | -11.37% 3/5 |
| 2019年 3月期 | 2,200 4,400 4/10 | 963 1,926 12/25 | 188,000 94,000 9/25 | 433億9060万 | 189億9324万 | +11.93% 9/21 | -20.64% 12/25 |
| 2020年 3月期 | 1,288 2,576 7/29 | 597 1,193 3/13 | 366,600 183,300 1/31 | 254億322万 | 117億8969万 | +9.83% 5/8 | -26.43% 3/13 |
| 2021年 3月期 | 1,695 3,390 9/23 | 715 1,430 4/6 | 552,200 276,100 8/31 | 335億8824万 | 141億3182万 | +24.69% 9/1 | -10.52% 10/30 |
| 2022年 3月期 | 1,379 3/28 | 1,183 6/21 | 84,400 9/28 | 273億8339万 | 234億4241万 | +6.19% 9/14 | -5.84% 10/14 |
| 2023年 3月期 | 1,479 7/26 | 1,279 4/11 | 109,100 10/28 | 294億2386万 | 253億9764万 | +6.59% 7/25 | -3.84% 9/7 |
| 2024年 3月期 | 1,659 3/26 | 1,281 10/24 | 120,300 9/27 | 330億6585万 | 255億3186万 | +6.79% 3/27 | -4.92% 10/4 |
| 最新 | 1,555 2024/5/14 | 11,400 | 309億9300万 | +0.78% 1,543 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 69%（1.69倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 115%（2.15倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -15%（0.85倍）
- 2020/12/30 vs 2019/12/30
- 43%（1.43倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- 5%（1.05倍）
- 2023/12/29 vs 2022/12/30
- 6%（1.06倍）
- 2024/05/14 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
336円（2014/12/24） - 363%（4.63倍）
1,555円（5/14）