株価チャート
株価
5/14
- 前日 (5/13)
- 2,878
- 始値
- 2,835
- 高値
- 2,945
- 安値
- 2,828
- 終値 +1.11%
- 2,910
- 出来高 -30.25%
- 65,700
乖離率
- 株価（5日）
移動平均値 - +4.11%
2,795 - 株価（25日）
移動平均値 - +4.15%
2,794 - 出来高（5日）
移動平均値 - +39.73%
47,020
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 | 2,835 | 2,945 | 2,828 | 2,910 | +1.11% | 65,700 | 301億5051万 | +4.15% | 17.43 | 2.99 |
| 05/13 | 2,842 | 2,912 | 2,811 | 2,878 | +6% | 94,200 | 298億1895万 | +3.12% | 17.24 | 2.96 |
| 05/10 | 2,722 | 2,741 | 2,715 | 2,715 | -0.37% | 22,900 | 281億3011万 | -2.69% | 16.26 | 2.79 |
| 05/09 | 2,748 | 2,748 | 2,725 | 2,725 | -0.84% | 17,700 | 282億3372万 | -2.47% | 16.32 | 2.8 |
| 05/08 | 2,781 | 2,783 | 2,745 | 2,748 | -1.61% | 34,600 | 284億7202万 | -1.93% | 16.46 | 2.83 |
| 05/07 | 2,779 | 2,804 | 2,768 | 2,793 | +1.49% | 31,300 | 289億3827万 | -0.64% | 16.73 | 2.87 |
| 05/02 | 2,772 | 2,775 | 2,729 | 2,752 | -0.86% | 25,600 | 285億1347万 | -2.24% | 16.48 | 2.83 |
| 05/01 | 2,780 | 2,791 | 2,755 | 2,776 | -1.14% | 31,400 | 287億6213万 | -1.73% | 16.63 | 2.86 |
| 04/30 | 2,830 | 2,830 | 2,796 | 2,808 | +1.01% | 29,700 | 290億9368万 | -0.95% | 16.82 | 2.89 |
| 04/26 | 2,790 | 2,800 | 2,761 | 2,780 | -0.54% | 100,100 | 288億358万 | -2.28% | 16.65 | 2.86 |
| 04/25 | 2,829 | 2,829 | 2,787 | 2,795 | -0.68% | 27,800 | 289億5899万 | -2.17% | 16.74 | 2.88 |
| 04/24 | 2,818 | 2,838 | 2,801 | 2,814 | +0.72% | 33,500 | 291億5585万 | -1.85% | 16.86 | 2.9 |
| 04/23 | 2,778 | 2,804 | 2,769 | 2,794 | +1.67% | 37,300 | 289億4863万 | -2.82% | 16.74 | 2.87 |
| 04/22 | 2,699 | 2,756 | 2,693 | 2,748 | +2.12% | 40,200 | 284億7202万 | -4.62% | 16.46 | 2.83 |
| 04/19 | 2,732 | 2,732 | 2,665 | 2,691 | -2.07% | 53,400 | 278億8145万 | -6.89% | 16.12 | 2.77 |
| 04/18 | 2,684 | 2,749 | 2,682 | 2,748 | +2.38% | 39,200 | 284億7202万 | -5.31% | 16.46 | 2.83 |
| 04/17 | 2,725 | 2,725 | 2,673 | 2,684 | -0.11% | 44,700 | 278億892万 | -7.77% | 16.08 | 2.76 |
| 04/16 | 2,727 | 2,727 | 2,687 | 2,687 | -2.5% | 71,300 | 278億4000万 | -8.01% | 16.09 | 2.76 |
| 04/15 | 2,825 | 2,834 | 2,727 | 2,756 | -4.14% | 106,300 | 285億5491万 | -5.94% | 16.51 | 2.84 |
| 04/12 | 2,898 | 2,898 | 2,865 | 2,875 | -0.03% | 16,600 | 297億8787万 | -2.18% | 17.22 | 2.96 |
| 04/11 | 2,887 | 2,892 | 2,861 | 2,876 | -0.45% | 22,200 | 297億9823万 | -2.34% | 17.23 | 2.96 |
| 04/10 | 2,901 | 2,919 | 2,888 | 2,889 | -0.48% | 21,300 | 299億3292万 | -2.07% | 17.3 | 2.97 |
| 04/09 | 2,872 | 2,913 | 2,852 | 2,903 | +1.08% | 33,100 | 300億7798万 | -1.66% | 17.39 | 2.99 |
| 04/08 | 2,851 | 2,877 | 2,835 | 2,872 | +1.52% | 33,400 | 297億5679万 | -2.78% | 17.2 | 2.96 |
| 04/05 | 2,806 | 2,838 | 2,800 | 2,829 | -0.42% | 38,500 | 293億1126万 | -4.33% | 16.95 | 2.91 |
| 04/04 | 2,860 | 2,860 | 2,822 | 2,841 | 0% | 43,800 | 294億3560万 | -4.18% | 17.02 | 2.92 |
| 04/03 | 2,811 | 2,872 | 2,811 | 2,841 | +0.46% | 36,800 | 294億3560万 | -4.28% | 17.02 | 2.92 |
| 04/02 | 2,918 | 2,948 | 2,810 | 2,828 | -3.08% | 87,100 | 293億90万 | -4.72% | 16.94 | 2.91 |
| 04/01 | 2,950 | 2,971 | 2,910 | 2,918 | -2.08% | 42,800 | 302億3339万 | -1.75% | 17.48 | 3 |
| 03/29 | 2,940 | 2,989 | 2,940 | 2,980 | +3.47% | 56,200 | 308億7578万 | +0.44% | 17.07 | 3.12 |
| 03/28 | 2,974 | 2,974 | 2,851 | 2,880 | -4.48% | 134,100 | 298億3968万 | -2.7% | 16.49 | 3.01 |
| 03/27 | 3,025 | 3,055 | 3,005 | 3,015 | -0.33% | 208,100 | 312億3841万 | +1.93% | 17.27 | 3.15 |
| 03/26 | 3,060 | 3,060 | 3,015 | 3,025 | -1.31% | 47,700 | 313億4202万 | +2.44% | 17.32 | 3.17 |
| 03/25 | 3,070 | 3,080 | 3,050 | 3,065 | -0.16% | 30,700 | 317億5646万 | +4.04% | 17.55 | 3.21 |
| 03/22 | 3,055 | 3,085 | 3,045 | 3,070 | +1.15% | 31,600 | 318億827万 | +4.53% | 17.58 | 3.21 |
| 03/21 | 3,055 | 3,120 | 3,025 | 3,035 | +0.66% | 65,000 | 314億4563万 | +3.65% | 17.38 | 3.18 |
| 03/19 | 2,967 | 3,015 | 2,964 | 3,015 | +2.38% | 58,000 | 312億3841万 | +3.15% | 17.27 | 3.15 |
| 03/18 | 2,978 | 2,978 | 2,930 | 2,945 | -1.14% | 43,600 | 305億1314万 | +0.82% | 16.87 | 3.08 |
| 03/15 | 2,992 | 3,000 | 2,971 | 2,979 | -0.27% | 18,800 | 308億6541万 | +1.88% | 17.06 | 3.12 |
| 03/14 | 2,944 | 3,000 | 2,944 | 2,987 | +1.46% | 59,800 | 309億4830万 | +2.19% | 17.11 | 3.13 |
| 03/13 | 2,970 | 2,990 | 2,942 | 2,944 | -0.64% | 24,300 | 305億278万 | +0.75% | 16.86 | 3.08 |
| 03/12 | 2,929 | 2,965 | 2,881 | 2,963 | +1.16% | 32,700 | 306億9964万 | +1.33% | 16.97 | 3.1 |
| 03/11 | 2,993 | 2,998 | 2,879 | 2,929 | -1.81% | 44,400 | 303億4736万 | +0.14% | 16.78 | 3.06 |
| 03/08 | 2,991 | 3,005 | 2,967 | 2,983 | -1.23% | 63,600 | 309億686万 | +1.84% | 17.08 | 3.12 |
| 03/07 | 2,986 | 3,025 | 2,974 | 3,020 | +1.14% | 39,400 | 312億9022万 | +3.07% | 17.3 | 3.16 |
| 03/06 | 2,928 | 2,992 | 2,928 | 2,986 | +1.39% | 47,500 | 309億3794万 | +1.98% | 17.1 | 3.12 |
| 03/05 | 2,945 | 2,954 | 2,912 | 2,945 | -0.34% | 38,800 | 305億1314万 | +0.58% | 16.87 | 3.08 |
| 03/04 | 2,951 | 2,970 | 2,908 | 2,955 | +0.58% | 60,500 | 306億1675万 | +0.89% | 16.92 | 3.09 |
| 03/01 | 3,030 | 3,035 | 2,938 | 2,938 | -3.04% | 109,500 | 304億4061万 | +0.27% | 16.83 | 3.07 |
| 02/29 | 2,950 | 3,045 | 2,933 | 3,030 | +3.41% | 64,400 | 313億9383万 | +3.41% | 17.35 | 3.17 |
| 02/28 | 2,847 | 2,944 | 2,847 | 2,930 | +2.92% | 83,000 | 303億5773万 | 0% | 16.78 | 3.07 |
| 02/27 | 2,861 | 2,871 | 2,832 | 2,847 | -1.04% | 74,900 | 294億9776万 | -2.93% | 16.31 | 2.98 |
| 02/26 | 2,848 | 2,883 | 2,839 | 2,877 | +2.02% | 45,700 | 298億859万 | -2.14% | 16.48 | 3.01 |
| 02/22 | 2,824 | 2,836 | 2,803 | 2,820 | -0.14% | 39,000 | 292億1802万 | -4.05% | 16.15 | 2.95 |
| 02/21 | 2,831 | 2,831 | 2,797 | 2,824 | -0.25% | 40,200 | 292億5946万 | -3.91% | 16.17 | 2.95 |
| 02/20 | 2,888 | 2,892 | 2,825 | 2,831 | -1.46% | 38,900 | 293億3199万 | -3.61% | 16.21 | 2.96 |
| 02/19 | 2,842 | 2,880 | 2,820 | 2,873 | +0.81% | 36,000 | 297億6715万 | -2.18% | 16.45 | 3.01 |
| 02/16 | 2,861 | 2,885 | 2,822 | 2,850 | -0.25% | 45,100 | 295億2885万 | -2.9% | 16.32 | 2.98 |
| 02/15 | 2,872 | 2,888 | 2,839 | 2,857 | +0.28% | 70,100 | 296億137万 | -2.62% | 16.36 | 2.99 |
| 02/14 | 2,999 | 2,999 | 2,849 | 2,849 | -1.45% | 65,600 | 295億1848万 | -2.9% | 16.32 | 2.98 |
| 02/13 | 3,000 | 3,010 | 2,845 | 2,891 | -3.02% | 122,100 | 299億5365万 | -1.43% | 16.56 | 3.02 |
| 02/09 | 2,957 | 3,035 | 2,956 | 2,981 | -0.6% | 52,400 | 308億8614万 | +1.84% | 17.07 | 3.12 |
| 02/08 | 2,962 | 3,000 | 2,912 | 2,999 | +1.25% | 41,400 | 310億7263万 | +2.81% | 17.18 | 3.14 |
| 02/07 | 2,981 | 2,982 | 2,932 | 2,962 | -0.13% | 26,900 | 306億8928万 | +1.93% | 16.96 | 3.1 |
| 02/06 | 2,984 | 2,995 | 2,966 | 2,966 | -0.87% | 22,400 | 307億3072万 | +2.45% | 16.99 | 3.1 |
| 02/05 | 3,005 | 3,010 | 2,976 | 2,992 | 0% | 21,500 | 310億11万 | +3.71% | 17.14 | 3.13 |
| 02/02 | 3,020 | 3,020 | 2,985 | 2,992 | -0.93% | 17,500 | 310億11万 | +4.14% | 17.14 | 3.13 |
| 02/01 | 3,000 | 3,025 | 2,973 | 3,020 | 0% | 35,200 | 312億9022万 | +5.56% | 17.3 | 3.16 |
| 01/31 | 2,967 | 3,020 | 2,965 | 3,020 | +1.82% | 25,100 | 312億9022万 | +6.08% | 17.3 | 3.16 |
| 01/30 | 2,984 | 3,015 | 2,965 | 2,966 | -0.6% | 67,400 | 307億3072万 | +4.77% | 16.99 | 3.1 |
| 01/29 | 2,975 | 3,015 | 2,967 | 2,984 | +0.34% | 34,100 | 309億1722万 | +5.82% | 17.09 | 3.12 |
| 01/26 | 2,975 | 2,994 | 2,956 | 2,974 | -0.03% | 28,000 | 308億1361万 | +5.91% | 17.03 | 3.11 |
| 01/25 | 2,949 | 2,987 | 2,948 | 2,975 | +0.88% | 34,800 | 308億2397万 | +6.33% | 17.04 | 3.11 |
| 01/24 | 3,015 | 3,035 | 2,942 | 2,949 | -2.19% | 43,800 | 305億5458万 | +5.81% | 16.89 | 3.09 |
| 01/23 | 3,020 | 3,045 | 2,976 | 3,015 | -0.17% | 50,000 | 312億3841万 | +8.3% | 17.27 | 3.15 |
| 01/22 | 3,025 | 3,045 | 2,977 | 3,020 | -0.17% | 81,400 | 312億9022万 | +8.67% | 17.3 | 3.16 |
| 01/19 | 3,000 | 3,095 | 2,995 | 3,025 | +6.85% | 163,100 | 313億4202万 | +9.09% | 17.32 | 3.17 |
| 01/18 | 2,820 | 2,831 | 2,802 | 2,831 | +0.39% | 41,800 | 293億3199万 | +2.28% | 16.21 | 2.96 |
| 01/17 | 2,785 | 2,851 | 2,772 | 2,820 | +1.04% | 53,000 | 292億1802万 | +1.88% | 16.15 | 2.95 |
| 01/16 | 2,831 | 2,847 | 2,787 | 2,791 | -1.41% | 45,200 | 289億1755万 | +0.79% | 15.98 | 2.92 |
| 01/15 | 2,821 | 2,847 | 2,821 | 2,831 | +0.35% | 36,100 | 293億3199万 | +2.09% | 16.21 | 2.96 |
| 01/12 | 2,827 | 2,854 | 2,808 | 2,821 | +0.32% | 45,200 | 292億2838万 | +1.66% | 16.16 | 2.95 |
| 01/11 | 2,876 | 2,882 | 2,796 | 2,812 | -1.54% | 52,800 | 291億3513万 | +1.11% | 16.1 | 2.94 |
| 01/10 | 2,840 | 2,871 | 2,837 | 2,856 | +0.99% | 43,400 | 295億9101万 | +2.48% | 16.36 | 2.99 |
| 01/09 | 2,759 | 2,828 | 2,749 | 2,828 | +2.87% | 52,200 | 293億90万 | +1.22% | 16.2 | 2.96 |
| 01/05 | 2,757 | 2,771 | 2,723 | 2,749 | +0.59% | 42,500 | 284億8238万 | -1.93% | 15.74 | 2.88 |
| 01/04 | 2,718 | 2,741 | 2,679 | 2,733 | +0.55% | 43,900 | 283億1661万 | -2.95% | 15.65 | 2.86 |
| 2023 | ||||||||||
| 12/29 | 2,691 | 2,740 | 2,691 | 2,718 | +1% | 35,700 | 281億6119万 | -4.03% | 15.57 | 2.86 |
| 12/28 | 2,699 | 2,705 | 2,668 | 2,691 | -0.41% | 30,900 | 278億8145万 | -5.48% | 15.41 | 2.83 |
| 12/27 | 2,690 | 2,712 | 2,664 | 2,702 | +0.11% | 37,900 | 279億9542万 | -5.62% | 15.48 | 2.84 |
| 12/26 | 2,722 | 2,722 | 2,684 | 2,699 | -0.18% | 26,400 | 279億6433万 | -6.25% | 15.46 | 2.84 |
| 12/25 | 2,668 | 2,733 | 2,663 | 2,704 | +1.85% | 38,900 | 280億1614万 | -6.53% | 15.49 | 2.84 |
| 12/22 | 2,634 | 2,666 | 2,634 | 2,655 | +0.84% | 34,000 | 275億845万 | -8.39% | 15.21 | 2.79 |
| 12/21 | 2,678 | 2,678 | 2,619 | 2,633 | -1.94% | 63,700 | 272億8051万 | -9.3% | 15.08 | 2.77 |
| 12/20 | 2,693 | 2,727 | 2,673 | 2,685 | -0.3% | 52,600 | 278億1928万 | -7.83% | 15.38 | 2.82 |
| 12/19 | 2,715 | 2,715 | 2,661 | 2,693 | -0.81% | 40,200 | 279億217万 | -7.96% | 15.42 | 2.83 |
| 12/18 | 2,690 | 2,723 | 2,672 | 2,715 | +0.18% | 62,300 | 281億3011万 | -7.53% | 15.55 | 2.85 |
| 12/15 | 2,846 | 2,846 | 2,698 | 2,710 | -4.95% | 90,900 | 280億7831万 | -7.89% | 15.52 | 2.85 |
| 12/14 | 2,902 | 2,911 | 2,830 | 2,851 | -1.76% | 48,500 | 295億3921万 | -3.26% | 16.33 | 3 |
| 12/13 | 2,900 | 2,955 | 2,878 | 2,902 | +0.76% | 39,800 | 300億6762万 | -1.43% | 16.62 | 3.05 |
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 | 863 3,450 12/24 | 670 2,681 12/25 | 2,692,800 673,200 12/24 | 85億3875万 | 66億3547万 | +16.39% 4/13 | -4.94% 3/3 |
| 2016年 3月期 | 2,325 4,650 12/7 4,650 12/4 | 733 2,930 4/1 | 308,800 77,200 6/29 | 237億9265万 | 72億5175万 | +42.86% 7/1 | -20.38% 1/12 |
| 2017年 3月期 | 2,040 4/21 | 1,090 6/24 | 257,000 10/28 | 208億9082万 | 111億7097万 | +22.11% 9/8 | -27.26% 6/24 |
| 2018年 3月期 | 4,295 12/22 | 1,230 4/10 | 271,000 11/8 | 442億1960万 | 126億4267万 | +20.74% 11/8 | -9.39% 1/19 |
| 2019年 3月期 | 4,290 6/5 | 2,333 10/30 | 342,900 6/1 | 442億1788万 | 240億5836万 | +21.47% 6/4 | -17.14% 8/16 |
| 2020年 3月期 | 3,595 4/1 | 1,655 3/13 | 277,200 5/10 | 370億7954万 | 170億7662万 | +15.75% 8/30 | -26.09% 3/12 |
| 2021年 3月期 | 2,570 6/3 | 1,403 4/6 | 209,400 9/28 | 265億2548万 | 144億7643万 | +23.1% 5/26 | -16.52% 7/31 |
| 2022年 3月期 | 2,530 9/30 6/10 他2件 | 1,799 5/13 | 180,000 6/9 | 261億1516万 | 185億6963万 | +18.98% 6/9 | -13.03% 5/13 |
| 2023年 3月期 | 2,634 6/27 | 1,876 5/17 | 320,600 9/28 | 271億8867万 | 193億6444万 | +12.94% 6/23 | -9.09% 5/12 |
| 2024年 3月期 | 3,205 11/20 | 2,067 4/6 | 255,900 11/20 | 332億700万 | 213億3805万 | +10.51% 11/21 | -9.3% 12/21 |
| 最新 | 2,910 2024/5/14 | 65,700 | 301億5051万 | +4.15% 2,794 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 141%（2.41倍）
- 2016/12/30 vs 2015/12/30
- -23%（0.77倍）
- 2017/12/29 vs 2016/12/30
- 201%（3.01倍）
- 2018/12/28 vs 2017/12/29
- -28%（0.72倍）
- 2019/12/30 vs 2018/12/28
- -3%（0.97倍）
- 2020/12/30 vs 2019/12/30
- -34%（0.66倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- 11%（1.11倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/05/14 vs 2023/12/29
- 7%（1.07倍）
- 過去安値
670円（2014/12/25） - 334%（4.34倍）
2,910円（5/14）