株価チャート
株価
5/16
- 前日 (5/15)
- 1,726
- 始値
- 1,723
- 高値
- 1,745
- 安値
- 1,723
- 終値 +1.1%
- 1,745
- 出来高 +5%
- 2,100
乖離率
- 株価（5日）
移動平均値 - +0.63%
1,734 - 株価（25日）
移動平均値 - -1.47%
1,771 - 出来高（5日）
移動平均値 - +25%
1,680
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 1,723 | 1,745 | 1,723 | 1,745 | +1.1% | 2,100 | 70億2833万 | -1.47% | 54.06 | 7.58 |
| 05/15 | 1,726 | 1,747 | 1,726 | 1,726 | -0.75% | 2,000 | 69億5181万 | -2.71% | 53.47 | 7.5 |
| 05/14 | 1,722 | 1,739 | 1,722 | 1,739 | +1.05% | 700 | 70億417万 | -2.19% | 53.87 | 7.55 |
| 05/13 | 1,740 | 1,740 | 1,721 | 1,721 | -1.09% | 1,300 | 69億3167万 | -3.37% | 53.32 | 7.47 |
| 05/10 | 1,733 | 1,740 | 1,718 | 1,740 | +0.17% | 2,300 | 70億819万 | -2.47% | 53.91 | 7.56 |
| 05/09 | 1,715 | 1,746 | 1,715 | 1,737 | -1.03% | 1,300 | 69億9611万 | -2.85% | 53.81 | 7.54 |
| 05/08 | 1,717 | 1,760 | 1,717 | 1,755 | -0.11% | 2,000 | 70億6861万 | -2.01% | 54.37 | 7.62 |
| 05/07 | 1,706 | 1,779 | 1,706 | 1,757 | +1.74% | 4,100 | 70億7666万 | -2.12% | 54.43 | 7.63 |
| 05/02 | 1,746 | 1,746 | 1,724 | 1,727 | -0.17% | 2,400 | 69億5583万 | -3.95% | 53.5 | 7.5 |
| 05/01 | 1,762 | 1,762 | 1,700 | 1,730 | -1.82% | 9,400 | 69億6792万 | -4.26% | 53.6 | 7.51 |
| 04/30 | 1,766 | 1,767 | 1,760 | 1,762 | -0.23% | 2,500 | 70億9680万 | -2.81% | 54.59 | 7.65 |
| 04/26 | 1,772 | 1,794 | 1,766 | 1,766 | -1.62% | 3,100 | 71億1291万 | -2.86% | 54.71 | 7.67 |
| 04/25 | 1,766 | 1,800 | 1,766 | 1,795 | +1.64% | 2,600 | 72億2972万 | -1.48% | 55.61 | 7.8 |
| 04/24 | 1,788 | 1,788 | 1,766 | 1,766 | -1.18% | 5,800 | 71億1291万 | -3.18% | 54.71 | 7.67 |
| 04/23 | 1,798 | 1,798 | 1,787 | 1,787 | -0.67% | 1,500 | 71億9749万 | -2.19% | 55.36 | 7.76 |
| 04/22 | 1,760 | 1,799 | 1,760 | 1,799 | +2.51% | 3,600 | 72億4583万 | -1.64% | 55.73 | 7.81 |
| 04/19 | 1,793 | 1,793 | 1,750 | 1,755 | -2.06% | 4,000 | 70億6861万 | -4.1% | 54.37 | 7.62 |
| 04/18 | 1,801 | 1,801 | 1,738 | 1,792 | -0.44% | 8,200 | 72億1763万 | -2.24% | 55.52 | 7.78 |
| 04/17 | 1,804 | 1,805 | 1,800 | 1,800 | -0.22% | 4,800 | 72億4986万 | -1.85% | 55.76 | 7.82 |
| 04/16 | 1,804 | 1,807 | 1,803 | 1,804 | -0.44% | 1,200 | 72億6597万 | -1.69% | 55.89 | 7.84 |
| 04/15 | 1,807 | 1,812 | 1,804 | 1,812 | -0.06% | 3,600 | 72億9819万 | -1.31% | 56.14 | 7.87 |
| 04/12 | 1,807 | 1,813 | 1,806 | 1,813 | 0% | 1,100 | 73億222万 | -1.31% | 56.17 | 7.87 |
| 04/11 | 1,808 | 1,837 | 1,804 | 1,813 | -0.82% | 1,700 | 73億222万 | -1.41% | 56.17 | 7.87 |
| 04/10 | 1,815 | 1,829 | 1,815 | 1,828 | +0.77% | 1,100 | 73億6263万 | -0.65% | 56.63 | 7.94 |
| 04/09 | 1,811 | 1,820 | 1,811 | 1,814 | +0.22% | 1,300 | 73億624万 | -1.41% | 56.2 | 7.88 |
| 04/08 | 1,820 | 1,832 | 1,803 | 1,810 | -0.55% | 1,600 | 72億9013万 | -1.74% | 56.07 | 7.86 |
| 04/05 | 1,811 | 1,833 | 1,811 | 1,820 | -0.22% | 1,700 | 73億3041万 | -1.3% | 56.38 | 7.9 |
| 04/04 | 1,838 | 1,838 | 1,802 | 1,824 | +1.05% | 2,500 | 73億4652万 | -1.14% | 56.51 | 7.92 |
| 04/03 | 1,811 | 1,819 | 1,800 | 1,805 | -0.82% | 6,000 | 72億6999万 | -2.27% | 55.92 | 7.84 |
| 04/02 | 1,813 | 1,850 | 1,810 | 1,820 | 0% | 3,400 | 73億3041万 | -1.52% | 56.38 | 7.9 |
| 04/01 | 1,835 | 1,835 | 1,820 | 1,820 | -1.36% | 5,000 | 73億3041万 | -1.57% | 56.38 | 7.9 |
| 03/29 | 1,835 | 1,845 | 1,825 | 1,845 | +0.54% | 6,400 | 74億3110万 | -0.27% | - | 8.01 |
| 03/28 | 1,850 | 1,850 | 1,809 | 1,835 | -5.9% | 12,000 | 73億9082万 | -0.81% | - | 7.97 |
| 03/27 | 1,891 | 1,950 | 1,886 | 1,950 | +3.01% | 18,300 | 78億5401万 | +5.41% | - | 8.47 |
| 03/26 | 1,899 | 1,900 | 1,874 | 1,893 | +0.48% | 7,900 | 76億2443万 | +2.6% | - | 8.22 |
| 03/25 | 1,860 | 1,888 | 1,860 | 1,884 | +1.56% | 6,400 | 75億8818万 | +2.28% | - | 8.18 |
| 03/22 | 1,854 | 1,860 | 1,849 | 1,855 | 0% | 5,600 | 74億7138万 | +0.92% | - | 8.06 |
| 03/21 | 1,850 | 1,855 | 1,846 | 1,855 | +0.49% | 6,500 | 74億7138万 | +0.92% | - | 8.06 |
| 03/19 | 1,829 | 1,846 | 1,825 | 1,846 | +1.1% | 5,300 | 74億3513万 | +0.38% | - | 8.02 |
| 03/18 | 1,844 | 1,844 | 1,825 | 1,826 | -0.27% | 1,400 | 73億5458万 | -0.71% | - | 7.93 |
| 03/15 | 1,840 | 1,840 | 1,805 | 1,831 | -0.44% | 5,100 | 73億7471万 | -0.49% | - | 7.95 |
| 03/14 | 1,823 | 1,839 | 1,818 | 1,839 | +1.04% | 4,900 | 74億694万 | -0.05% | - | 7.99 |
| 03/13 | 1,827 | 1,827 | 1,820 | 1,820 | -0.16% | 4,700 | 73億3041万 | -1.14% | - | 7.9 |
| 03/12 | 1,826 | 1,849 | 1,820 | 1,823 | -0.11% | 9,200 | 73億4249万 | -1.03% | - | 7.92 |
| 03/11 | 1,837 | 1,841 | 1,824 | 1,825 | -0.65% | 4,100 | 73億5055万 | -0.92% | - | 7.93 |
| 03/08 | 1,824 | 1,837 | 1,820 | 1,837 | -0.43% | 8,000 | 73億9888万 | -0.33% | - | 7.98 |
| 03/07 | 1,845 | 1,848 | 1,833 | 1,845 | -0.27% | 2,700 | 74億3110万 | +0.11% | - | 8.01 |
| 03/06 | 1,838 | 1,850 | 1,830 | 1,850 | +0.6% | 5,100 | 74億5124万 | +0.43% | - | 8.03 |
| 03/05 | 1,839 | 1,849 | 1,839 | 1,839 | -1.18% | 6,200 | 74億694万 | -0.16% | - | 7.99 |
| 03/04 | 1,848 | 1,864 | 1,848 | 1,861 | +0.54% | 3,800 | 74億9554万 | +1.03% | - | 8.08 |
| 03/01 | 1,875 | 1,875 | 1,849 | 1,851 | +0.16% | 2,800 | 74億5527万 | +0.54% | - | 8.04 |
| 02/29 | 1,860 | 1,860 | 1,847 | 1,848 | -1.02% | 2,000 | 74億4318万 | +0.43% | - | 8.03 |
| 02/28 | 1,854 | 1,889 | 1,841 | 1,867 | +1.19% | 5,400 | 75億1971万 | +1.52% | - | 8.11 |
| 02/27 | 1,845 | 1,860 | 1,845 | 1,845 | +0.05% | 4,700 | 74億3110万 | +0.44% | - | 8.01 |
| 02/26 | 1,879 | 1,879 | 1,843 | 1,844 | +0.05% | 3,800 | 74億2707万 | +0.38% | - | 8.01 |
| 02/22 | 1,838 | 1,845 | 1,835 | 1,843 | +0.27% | 3,100 | 74億2305万 | +0.38% | - | 8 |
| 02/21 | 1,851 | 1,855 | 1,838 | 1,838 | -0.05% | 3,100 | 74億291万 | +0.16% | - | 7.98 |
| 02/20 | 1,817 | 1,840 | 1,807 | 1,839 | +1.32% | 2,900 | 74億694万 | +0.27% | - | 7.99 |
| 02/19 | 1,814 | 1,815 | 1,804 | 1,815 | +0.06% | 1,300 | 73億1027万 | -0.98% | - | 7.88 |
| 02/16 | 1,809 | 1,820 | 1,809 | 1,814 | +0.67% | 1,800 | 73億624万 | -1.04% | - | 7.88 |
| 02/15 | 1,853 | 1,853 | 1,802 | 1,802 | -2.7% | 10,700 | 72億5791万 | -1.69% | - | 7.83 |
| 02/14 | 1,863 | 1,864 | 1,852 | 1,852 | -0.59% | 2,300 | 74億5930万 | +1.04% | - | 8.04 |
| 02/13 | 1,868 | 1,870 | 1,845 | 1,863 | -0.05% | 8,300 | 75億360万 | +1.69% | - | 8.09 |
| 02/09 | 1,853 | 1,864 | 1,844 | 1,864 | +1.3% | 6,000 | 75億763万 | +1.86% | - | 8.1 |
| 02/08 | 1,849 | 1,849 | 1,833 | 1,840 | -0.22% | 2,600 | 74億1096万 | +0.6% | - | 7.99 |
| 02/07 | 1,853 | 1,853 | 1,844 | 1,844 | 0% | 900 | 74億2707万 | +0.88% | - | 8.01 |
| 02/06 | 1,845 | 1,850 | 1,843 | 1,844 | -0.32% | 1,100 | 74億2707万 | +1.04% | - | 8.01 |
| 02/05 | 1,840 | 1,850 | 1,832 | 1,850 | +0.49% | 3,300 | 74億5124万 | +1.59% | - | 8.03 |
| 02/02 | 1,840 | 1,845 | 1,831 | 1,841 | +0.05% | 3,000 | 74億1499万 | +1.38% | - | 8 |
| 02/01 | 1,843 | 1,843 | 1,832 | 1,840 | +0.33% | 1,700 | 74億1096万 | +1.38% | - | 7.99 |
| 01/31 | 1,844 | 1,854 | 1,834 | 1,834 | 0% | 1,500 | 73億8680万 | +1.1% | - | 7.97 |
| 01/30 | 1,843 | 1,848 | 1,834 | 1,834 | -0.49% | 2,800 | 73億8680万 | +1.1% | - | 7.97 |
| 01/29 | 1,899 | 1,899 | 1,836 | 1,843 | +0.6% | 8,600 | 74億2305万 | +1.6% | - | 8 |
| 01/26 | 1,837 | 1,837 | 1,818 | 1,832 | -0.38% | 1,500 | 73億7874万 | +1.05% | - | 7.96 |
| 01/25 | 1,814 | 1,840 | 1,814 | 1,839 | +0.93% | 1,100 | 74億694万 | +1.55% | - | 7.99 |
| 01/24 | 1,804 | 1,832 | 1,804 | 1,822 | 0% | 3,300 | 73億3846万 | +0.94% | - | 7.91 |
| 01/23 | 1,825 | 1,825 | 1,803 | 1,822 | -0.16% | 2,800 | 73億3846万 | +1.28% | - | 7.91 |
| 01/22 | 1,835 | 1,835 | 1,820 | 1,825 | -0.54% | 2,800 | 73億5055万 | +1.67% | - | 7.93 |
| 01/19 | 1,844 | 1,845 | 1,825 | 1,835 | +0.44% | 4,400 | 73億9082万 | +2.46% | - | 7.97 |
| 01/18 | 1,819 | 1,827 | 1,811 | 1,827 | +0.44% | 3,600 | 73億5860万 | +2.3% | - | 7.93 |
| 01/17 | 1,820 | 1,820 | 1,811 | 1,819 | +0.78% | 2,700 | 73億2638万 | +2.13% | - | 7.9 |
| 01/16 | 1,812 | 1,818 | 1,805 | 1,805 | -0.39% | 2,900 | 72億6999万 | +1.63% | - | 7.84 |
| 01/15 | 1,812 | 1,824 | 1,800 | 1,812 | 0% | 6,900 | 72億9819万 | +2.26% | - | 7.87 |
| 01/12 | 1,830 | 1,830 | 1,800 | 1,812 | -0.17% | 3,700 | 72億9819万 | +2.49% | - | 7.87 |
| 01/11 | 1,817 | 1,825 | 1,815 | 1,815 | +0.28% | 2,000 | 73億1027万 | +2.89% | - | 7.88 |
| 01/10 | 1,829 | 1,830 | 1,810 | 1,810 | -1.09% | 7,200 | 72億9013万 | +2.9% | - | 7.86 |
| 01/09 | 1,822 | 1,839 | 1,811 | 1,830 | +1.39% | 3,600 | 73億7069万 | +4.21% | - | 7.95 |
| 01/05 | 1,850 | 1,859 | 1,800 | 1,805 | -1.63% | 6,600 | 72億6999万 | +3.08% | - | 7.84 |
| 01/04 | 1,820 | 1,835 | 1,800 | 1,835 | +0.94% | 4,400 | 73億9082万 | +5.04% | - | 7.97 |
| 2023 | ||||||||||
| 12/29 | 1,820 | 1,820 | 1,736 | 1,818 | +2.13% | 2,600 | 73億2235万 | +4.36% | - | 6.77 |
| 12/28 | 1,759 | 1,780 | 1,751 | 1,780 | +2.18% | 6,300 | 71億6930万 | +2.42% | - | 6.63 |
| 12/27 | 1,722 | 1,780 | 1,701 | 1,742 | +0.64% | 6,900 | 70億1625万 | +0.4% | - | 6.48 |
| 12/26 | 1,801 | 1,817 | 1,695 | 1,731 | -3.89% | 9,200 | 69億7194万 | -0.12% | - | 6.44 |
| 12/25 | 1,824 | 1,830 | 1,801 | 1,801 | -1.32% | 5,200 | 72億5388万 | +3.98% | - | 6.7 |
| 12/22 | 1,826 | 1,840 | 1,768 | 1,825 | -0.05% | 7,900 | 73億5055万 | +5.61% | - | 6.79 |
| 12/21 | 1,834 | 1,840 | 1,825 | 1,826 | -0.33% | 2,400 | 73億5458万 | +5.92% | - | 6.8 |
| 12/20 | 1,870 | 1,870 | 1,832 | 1,832 | -0.27% | 9,700 | 73億7874万 | +6.45% | - | 6.82 |
| 12/19 | 1,800 | 1,838 | 1,781 | 1,837 | +3.49% | 13,600 | 73億9888万 | +6.86% | - | 6.84 |
| 12/18 | 1,716 | 1,778 | 1,688 | 1,775 | +5.59% | 14,100 | 71億4916万 | +3.56% | - | 6.61 |
| 12/15 | 1,672 | 1,691 | 1,672 | 1,681 | -0.36% | 3,600 | 67億7056万 | -1.81% | - | 6.26 |
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 | 2,918 3/30 | 1,854 3/19 | 1,330,200 3/19 | 41億1700万 | 26億1580万 | +24.36% 4/24 | - |
| 2016年 3月期 | 4,875 4/15 | 1,766 2/17 | 262,000 4/6 | 71億8185万 | 26億8997万 | +27.34% 11/17 | -38.05% 5/20 |
| 2017年 3月期 | 2,175 4/1 | 1,361 2/16 | 190,000 2/16 | 33億1839万 | 21億2765万 | +14.03% 2/14 | -17.87% 6/28 |
| 2018年 3月期 | 1,652 2/23 | 840 8/16 | 185,700 5/31 | 26億702万 | 13億2224万 | +39.81% 2/1 | -33.98% 8/16 |
| 2019年 3月期 | 1,505 4/9 | 801 12/25 | 271,500 1/24 | 41億2761万 | 22億547万 | +29.97% 1/24 | -24.01% 7/11 |
| 2020年 3月期 | 1,288 9/26 | 751 3/13 | 41,900 5/15 | 35億4831万 | 21億3449万 | +11.98% 5/15 | -19.91% 3/13 |
| 2021年 3月期 | 1,185 3/10 | 675 4/6 | 47,900 10/8 | 35億3390万 | 19億1848万 | +20.83% 3/10 | -8.76% 3/31 |
| 2022年 3月期 | 1,210 3/23 | 885 7/7 6/1 | 75,800 1/13 | 48億5476万 | 29億3129万 | +16.12% 1/12 | -8.46% 5/13 |
| 2023年 3月期 | 1,235 3/2 | 970 6/6 | 28,000 3/14 9/29 | 49億6618万 | 38億9619万 | +7.65% 2/2 | -7.85% 9/30 |
| 2024年 3月期 | 2,200 8/7 | 1,114 4/3 | 126,900 8/7 | 88億6094万 | 44億7961万 | +31.69% 8/9 | -11.85% 10/3 |
| 最新 | 1,745 2024/5/16 | 2,100 | 70億2833万 | -1.47% 1,771 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -38%（0.62倍）
- 2017/12/29 vs 2016/12/30
- -37%（0.63倍）
- 2018/12/28 vs 2017/12/29
- -6%（0.94倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- -23%（0.77倍）
- 2021/12/30 vs 2020/12/30
- 10%（1.1倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 72%（1.72倍）
- 2024/05/16 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
675円（2020/04/06） - 159%（2.59倍）
1,745円（5/16）