株価チャート
株価
5/14
- 前日 (5/13)
- 901
- 始値
- 895
- 高値
- 949
- 安値
- 895
- 終値 +5.22%
- 948
- 出来高 -6.58%
- 95,200
乖離率
- 株価（5日）
移動平均値 - +9.22%
868 - 株価（25日）
移動平均値 - +11.92%
847 - 出来高（5日）
移動平均値 - +56.48%
60,840
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 | 895 | 949 | 895 | 948 | +5.22% | 95,200 | 101億1421万 | +11.92% | 13.61 | 1.76 |
| 05/13 | 852 | 912 | 839 | 901 | +4.77% | 101,900 | 96億1276万 | +6.63% | 12.93 | 1.67 |
| 05/10 | 851 | 887 | 835 | 860 | +2.75% | 52,900 | 91億7534万 | +1.78% | 12.35 | 1.6 |
| 05/09 | 804 | 846 | 796 | 837 | +5.68% | 32,300 | 89億2995万 | -1.06% | 12.02 | 1.55 |
| 05/08 | 755 | 800 | 750 | 792 | +3.66% | 21,900 | 84億4984万 | -6.71% | 11.37 | 1.47 |
| 05/07 | 767 | 775 | 754 | 764 | +0.66% | 33,700 | 81億5111万 | -10.33% | 10.97 | 1.42 |
| 05/02 | 740 | 763 | 738 | 759 | +2.71% | 18,100 | 80億9777万 | -11.33% | 10.9 | 1.41 |
| 05/01 | 783 | 783 | 734 | 739 | -6.93% | 91,800 | 78億8439万 | -14.27% | 10.61 | 1.37 |
| 04/30 | 806 | 815 | 787 | 794 | -1.24% | 16,400 | 84億7118万 | -8.42% | 11.4 | 1.47 |
| 04/26 | 817 | 821 | 792 | 804 | -3.37% | 37,800 | 85億7787万 | -7.9% | 11.54 | 1.49 |
| 04/25 | 846 | 846 | 829 | 832 | -2.58% | 5,800 | 88億7660万 | -5.35% | 11.94 | 1.54 |
| 04/24 | 835 | 856 | 835 | 854 | +2.4% | 6,100 | 91億1132万 | -3.61% | 12.26 | 1.59 |
| 04/23 | 852 | 858 | 834 | 834 | -2.23% | 6,600 | 88億9794万 | -6.4% | 11.97 | 1.55 |
| 04/22 | 842 | 853 | 832 | 853 | +0.47% | 12,000 | 90億9042万 | -4.8% | 12.25 | 1.58 |
| 04/19 | 834 | 849 | 801 | 849 | +1.8% | 38,000 | 90億4779万 | -5.77% | 12.19 | 1.58 |
| 04/18 | 832 | 854 | 825 | 834 | -0.12% | 15,300 | 88億8793万 | -8.05% | 11.97 | 1.55 |
| 04/17 | 863 | 865 | 820 | 835 | -2.68% | 24,200 | 88億9859万 | -8.64% | 11.99 | 1.55 |
| 04/16 | 884 | 896 | 853 | 858 | -4.13% | 15,000 | 91億4370万 | -6.84% | 12.32 | 1.59 |
| 04/15 | 920 | 920 | 880 | 895 | -1.1% | 23,700 | 95億3801万 | -3.45% | 12.85 | 1.66 |
| 04/12 | 872 | 916 | 872 | 905 | +3.78% | 40,200 | 96億4458万 | -3.21% | 12.99 | 1.68 |
| 04/11 | 876 | 888 | 870 | 872 | -1.47% | 10,700 | 92億9290万 | -7.33% | 12.52 | 1.62 |
| 04/10 | 888 | 890 | 872 | 885 | +0.23% | 10,600 | 94億3144万 | -6.35% | 12.7 | 1.64 |
| 04/09 | 879 | 889 | 874 | 883 | -0.45% | 8,700 | 93億9935万 | -7.05% | 12.68 | 1.64 |
| 04/08 | 899 | 914 | 867 | 887 | -1.33% | 19,500 | 94億5275万 | -6.93% | 12.73 | 1.65 |
| 04/05 | 901 | 941 | 892 | 899 | -0.22% | 25,500 | 95億8064万 | -5.86% | 12.91 | 1.67 |
| 04/04 | 895 | 913 | 885 | 901 | +0.67% | 13,600 | 96億195万 | -5.85% | 12.93 | 1.67 |
| 04/03 | 884 | 908 | 867 | 895 | -0.44% | 32,100 | 95億3801万 | -6.77% | 12.85 | 1.66 |
| 04/02 | 900 | 900 | 864 | 899 | -0.99% | 30,800 | 95億8064万 | -6.55% | 12.91 | 1.67 |
| 04/01 | 866 | 915 | 855 | 908 | +4.13% | 51,400 | 96億7655万 | -5.42% | 13.03 | 1.69 |
| 03/29 | 883 | 900 | 861 | 872 | +1.4% | 23,800 | 92億9290万 | -8.79% | 23.07 | 1.63 |
| 03/28 | 866 | 877 | 854 | 860 | -3.48% | 46,600 | 91億6502万 | -9.76% | 22.75 | 1.61 |
| 03/27 | 880 | 891 | 835 | 891 | +1.02% | 82,100 | 94億9538万 | -6.6% | 23.57 | 1.67 |
| 03/26 | 885 | 904 | 859 | 882 | -5.16% | 68,100 | 93億9947万 | -7.64% | 23.34 | 1.65 |
| 03/25 | 952 | 964 | 930 | 930 | -3.83% | 29,600 | 99億1101万 | -2.31% | 24.6 | 1.74 |
| 03/22 | 985 | 995 | 957 | 967 | -3.11% | 22,600 | 103億531万 | +2.44% | 25.58 | 1.81 |
| 03/21 | 968 | 1,017 | 966 | 998 | +2.46% | 65,400 | 106億2351万 | +7.2% | 26.37 | 1.87 |
| 03/19 | 982 | 985 | 965 | 974 | 0% | 17,500 | 103億6803万 | +6.22% | 25.74 | 1.82 |
| 03/18 | 966 | 993 | 954 | 974 | +0.41% | 35,300 | 103億6803万 | +7.74% | 25.74 | 1.82 |
| 03/15 | 980 | 999 | 936 | 970 | -3.77% | 55,500 | 103億2545万 | +8.99% | 25.63 | 1.81 |
| 03/14 | 995 | 1,031 | 986 | 1,008 | +1% | 50,200 | 107億2995万 | +15.07% | 26.64 | 1.89 |
| 03/13 | 1,006 | 1,006 | 970 | 998 | -2.54% | 46,500 | 106億2351万 | +15.78% | 26.37 | 1.87 |
| 03/12 | 980 | 1,029 | 967 | 1,024 | +1.89% | 97,000 | 109億27万 | +20.9% | 27.06 | 1.92 |
| 03/11 | 1,055 | 1,074 | 980 | 1,005 | -6.94% | 170,800 | 106億9802万 | +20.94% | 26.56 | 1.88 |
| 03/08 | 1,057 | 1,312 | 1,013 | 1,080 | +1.12% | 1,038,300 | 114億9638万 | +32.52% | 28.54 | 2.02 |
| 03/07 | 982 | 1,075 | 979 | 1,068 | +9.2% | 236,600 | 113億6864万 | +34.85% | 28.22 | 2 |
| 03/06 | 981 | 995 | 969 | 978 | -1.31% | 81,200 | 104億1061万 | +27.01% | 25.84 | 1.83 |
| 03/05 | 958 | 1,005 | 950 | 991 | +3.23% | 112,100 | 105億4899万 | +31.96% | 26.19 | 1.85 |
| 03/04 | 948 | 1,021 | 948 | 960 | +1.37% | 229,400 | 102億1900万 | +31.33% | 25.37 | 1.8 |
| 03/01 | 987 | 991 | 933 | 947 | -1.04% | 95,300 | 100億8062万 | +32.82% | 25.03 | 1.77 |
| 02/29 | 930 | 968 | 928 | 957 | -0.31% | 51,200 | 101億8707万 | +37.7% | 25.29 | 1.79 |
| 02/28 | 957 | 999 | 928 | 960 | +0.31% | 188,200 | 102億1900万 | +41.8% | 25.37 | 1.8 |
| 02/27 | 863 | 996 | 857 | 957 | +12.19% | 441,100 | 101億8707万 | +45.22% | 25.29 | 1.79 |
| 02/26 | 808 | 855 | 796 | 853 | +6.36% | 77,700 | 90億8001万 | +33.07% | 22.54 | 1.6 |
| 02/22 | 788 | 845 | 786 | 802 | +0.88% | 129,200 | 85億3712万 | +27.91% | 21.19 | 1.5 |
| 02/21 | 849 | 863 | 792 | 795 | -10.37% | 150,800 | 84億6261万 | +29.27% | 21.01 | 1.49 |
| 02/20 | 916 | 929 | 887 | 887 | -3.06% | 83,000 | 94億4193万 | +46.85% | 23.44 | 1.66 |
| 02/19 | 830 | 930 | 830 | 915 | +14.09% | 229,500 | 97億3999万 | +55.35% | 24.18 | 1.71 |
| 02/16 | 727 | 819 | 715 | 802 | +10.32% | 161,500 | 85億3712万 | +39.72% | 21.19 | 1.5 |
| 02/15 | 660 | 739 | 653 | 727 | +11.85% | 141,700 | 77億3876万 | +29.36% | 19.21 | 1.36 |
| 02/14 | 645 | 655 | 644 | 650 | +0.46% | 14,900 | 69億1912万 | +17.33% | 17.18 | 1.22 |
| 02/13 | 647 | 659 | 645 | 647 | +1.57% | 21,300 | 68億8718万 | +17.64% | 17.1 | 1.21 |
| 02/09 | 622 | 650 | 622 | 637 | +1.92% | 28,700 | 67億8073万 | +16.88% | 16.83 | 1.19 |
| 02/08 | 635 | 638 | 625 | 625 | -1.26% | 27,300 | 66億5300万 | +15.74% | 16.52 | 1.17 |
| 02/07 | 641 | 657 | 633 | 633 | -2.47% | 54,800 | 67億3815万 | +18.1% | 16.73 | 1.18 |
| 02/06 | 617 | 671 | 617 | 649 | +4.68% | 179,100 | 69億847万 | +22.22% | 17.15 | 1.21 |
| 02/05 | 635 | 664 | 617 | 620 | -1.59% | 183,300 | 65億9977万 | +18.1% | 16.38 | 1.16 |
| 02/02 | 612 | 649 | 595 | 630 | +3.96% | 635,000 | 67億622万 | +20.92% | 16.65 | 1.18 |
| 02/01 | 605 | 606 | 570 | 606 | +19.76% | 268,100 | 64億5074万 | +17.44% | 16.01 | 1.13 |
| 01/31 | 506 | 511 | 500 | 506 | -0.98% | 32,900 | 53億8626万 | -1.17% | 13.37 | 0.95 |
| 01/30 | 507 | 512 | 503 | 511 | +0.79% | 10,200 | 54億3949万 | -0.2% | 13.5 | 0.96 |
| 01/29 | 502 | 510 | 501 | 507 | +1.2% | 8,300 | 53億9691万 | -0.98% | 13.4 | 0.95 |
| 01/26 | 500 | 504 | 499 | 501 | +0.2% | 4,500 | 53億3304万 | -2.15% | 13.24 | 0.94 |
| 01/25 | 504 | 504 | 497 | 500 | -0.2% | 13,600 | 53億2240万 | -2.53% | 13.21 | 0.94 |
| 01/24 | 506 | 508 | 500 | 501 | -0.6% | 8,600 | 53億3304万 | -2.72% | 13.24 | 0.94 |
| 01/23 | 505 | 507 | 504 | 504 | -0.2% | 1,700 | 53億6497万 | -2.7% | 13.32 | 0.94 |
| 01/22 | 507 | 508 | 502 | 505 | +0.8% | 5,000 | 53億7562万 | -2.51% | 13.35 | 0.94 |
| 01/19 | 504 | 510 | 500 | 501 | -0.79% | 10,200 | 53億3304万 | -3.28% | 13.24 | 0.94 |
| 01/18 | 513 | 515 | 503 | 505 | -1.37% | 9,500 | 53億7562万 | -2.51% | 13.35 | 0.94 |
| 01/17 | 519 | 519 | 510 | 512 | -1.35% | 10,000 | 54億5013万 | -1.35% | 13.53 | 0.96 |
| 01/16 | 522 | 522 | 516 | 519 | -0.57% | 5,300 | 55億2465万 | +0.39% | 13.72 | 0.97 |
| 01/15 | 519 | 526 | 517 | 522 | -0.19% | 11,200 | 55億5658万 | +1.36% | 13.79 | 0.98 |
| 01/12 | 521 | 523 | 516 | 523 | +0.58% | 5,300 | 55億6723万 | +1.95% | 13.82 | 0.98 |
| 01/11 | 527 | 527 | 519 | 520 | -1.33% | 8,700 | 55億3529万 | +1.76% | 13.74 | 0.97 |
| 01/10 | 525 | 527 | 519 | 527 | 0% | 23,100 | 56億980万 | +3.54% | 13.93 | 0.99 |
| 01/09 | 536 | 538 | 527 | 527 | -0.19% | 18,500 | 56億980万 | +4.15% | 13.93 | 0.99 |
| 01/05 | 531 | 536 | 525 | 528 | -0.38% | 10,800 | 56億2045万 | +4.76% | 13.95 | 0.99 |
| 01/04 | 525 | 539 | 520 | 530 | +2.91% | 30,700 | 56億4174万 | +5.58% | 14.01 | 0.99 |
| 2023 | ||||||||||
| 12/29 | 517 | 523 | 512 | 515 | -0.39% | 10,600 | 54億8207万 | +3% | 13.61 | 1.01 |
| 12/28 | 498 | 517 | 498 | 517 | +3.82% | 11,000 | 55億336万 | +3.61% | 13.66 | 1.02 |
| 12/27 | 508 | 508 | 496 | 498 | -1.97% | 23,900 | 53億111万 | +0.2% | 13.16 | 0.98 |
| 12/26 | 504 | 509 | 497 | 508 | +1.6% | 9,600 | 54億755万 | +2.42% | 13.42 | 1 |
| 12/25 | 505 | 510 | 500 | 500 | -1.38% | 13,300 | 53億2240万 | +1.21% | 13.21 | 0.99 |
| 12/22 | 496 | 519 | 496 | 507 | +1.4% | 24,900 | 53億9691万 | +2.84% | 13.4 | 1 |
| 12/21 | 515 | 518 | 497 | 500 | -2.91% | 24,400 | 53億2240万 | +1.63% | 13.21 | 0.99 |
| 12/20 | 522 | 531 | 515 | 515 | -1.34% | 13,800 | 54億8207万 | +4.89% | 13.61 | 1.01 |
| 12/19 | 537 | 549 | 515 | 522 | -1.51% | 38,600 | 55億5658万 | +6.53% | 13.79 | 1.03 |
| 12/18 | 542 | 562 | 526 | 530 | -3.11% | 61,800 | 56億4174万 | +8.38% | 14.01 | 1.04 |
| 12/15 | 569 | 569 | 540 | 547 | -4.04% | 94,200 | 58億2270万 | +12.32% | 14.45 | 1.08 |
| 12/14 | 542 | 586 | 533 | 570 | +10.89% | 409,000 | 60億6753万 | +17.53% | 15.06 | 1.12 |
| 12/13 | 498 | 538 | 494 | 514 | +5.98% | 121,600 | 54億7142万 | +6.64% | 13.58 | 1.01 |
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 | |
| 2017年 3月期 | 2,070 4,140 7/6 | 960 1,920 6/28 | 8,630,800 4,315,400 7/6 | 213億3300万 | 99億508万 | +18.92% 9/7 | -22.93% 11/14 |
| 2018年 3月期 | 2,550 7/12 | 1,094 3/7 | 957,400 11/2 | 263億7669万 | 113億1743万 | +37.77% 5/1 | -26.4% 11/8 |
| 2019年 3月期 | 2,095 6/12 6/5 | 720 12/26 | 255,000 4/10 | 216億7696万 | 74億6481万 | +41.33% 5/9 | -26.1% 11/1 |
| 2020年 3月期 | 847 4/1 | 413 3/17 | 119,500 7/24 | 87億8152万 | 42億8479万 | +65.87% 4/27 | -20.97% 6/4 |
| 2021年 3月期 | 4,265 8/5 | 398 4/6 | 4,243,000 8/5 | 442億5108万 | 41億2917万 | +121.16% 8/5 | -25.48% 11/2 |
| 2022年 3月期 | 2,058 4/20 | 582 3/8 2/24 | 621,900 4/13 | 218億8106万 | 61億8910万 | +44.71% 4/7 | -24.6% 5/17 |
| 2023年 3月期 | 992 4/8 | 454 12/30 | 1,247,600 4/8 | 105億4912万 | 48億2847万 | +25.99% 2/2 | -18.65% 5/12 |
| 2024年 3月期 | 1,312 3/8 | 460 12/1 | 1,038,300 3/8 | 139億6597万 | 48億9660万 | +55.24% 2/19 | -20.1% 9/21 |
| 最新 | 948 2024/5/14 | 95,200 | 101億1421万 | +11.92% 847 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -11%（0.89倍）
- 2018/12/28 vs 2017/12/29
- -37%（0.63倍）
- 2019/12/30 vs 2018/12/28
- -22%（0.78倍）
- 2020/12/30 vs 2019/12/30
- 193%（2.93倍）
- 2021/12/30 vs 2020/12/30
- -45%（0.55倍）
- 2022/12/30 vs 2021/12/30
- -55%（0.45倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/05/14 vs 2023/12/29
- 84%（1.84倍）
- 過去安値
398円（2020/04/06） - 138%（2.38倍）
948円（5/14）