株価チャート
株価
5/21
- 前日 (5/20)
- 1,818
- 始値
- 1,827
- 高値
- 1,835
- 安値
- 1,787
- 終値 -1.71%
- 1,787
- 出来高 -36.36%
- 37,100
乖離率
- 株価（5日）
移動平均値 - +0.56%
1,777 - 株価（25日）
移動平均値 - +1.88%
1,754 - 出来高（5日）
移動平均値 - -44.16%
66,440
2023/12/20～2024/05/21
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 | ||||||||||
| 05/21 | 1,827 | 1,835 | 1,787 | 1,787 | -1.71% | 37,100 | 242億6746万 | +1.88% | 13.8 | 4.43 |
| 05/20 | 1,812 | 1,855 | 1,805 | 1,818 | +1.06% | 58,300 | 246億8844万 | +3.65% | 14.04 | 4.5 |
| 05/17 | 1,760 | 1,824 | 1,750 | 1,799 | +2.04% | 81,300 | 244億3042万 | +2.62% | 13.89 | 4.46 |
| 05/16 | 1,717 | 1,765 | 1,692 | 1,763 | +2.56% | 85,900 | 239億4154万 | +0.69% | 13.62 | 4.37 |
| 05/15 | 1,715 | 1,726 | 1,698 | 1,719 | +0.88% | 69,600 | 233億4402万 | -1.83% | 13.28 | 4.26 |
| 05/14 | 1,727 | 1,740 | 1,692 | 1,704 | -2.46% | 123,300 | 231億4032万 | -2.63% | 13.16 | 4.22 |
| 05/13 | 1,744 | 1,765 | 1,724 | 1,747 | +0.23% | 68,600 | 237億2426万 | -0.23% | 13.49 | 4.33 |
| 05/10 | 1,797 | 1,807 | 1,743 | 1,743 | -2.19% | 50,000 | 236億6994万 | -0.4% | 13.46 | 4.32 |
| 05/09 | 1,792 | 1,794 | 1,765 | 1,782 | -0.56% | 31,800 | 241億9956万 | +1.83% | 13.76 | 4.42 |
| 05/08 | 1,809 | 1,833 | 1,792 | 1,792 | -0.5% | 41,400 | 243億3536万 | +2.28% | 13.84 | 4.44 |
| 05/07 | 1,773 | 1,808 | 1,773 | 1,801 | +2.16% | 55,300 | 244億5758万 | +2.62% | 13.91 | 4.46 |
| 05/02 | 1,772 | 1,773 | 1,740 | 1,763 | -0.23% | 25,400 | 239億4154万 | +0.4% | 13.62 | 4.37 |
| 05/01 | 1,790 | 1,798 | 1,764 | 1,767 | -0.95% | 31,900 | 239億9586万 | +0.45% | 13.65 | 4.38 |
| 04/30 | 1,752 | 1,788 | 1,744 | 1,784 | +2.06% | 37,900 | 242億2672万 | +1.13% | 13.78 | 4.42 |
| 04/26 | 1,699 | 1,748 | 1,694 | 1,748 | +3.13% | 38,800 | 237億3784万 | -1.24% | 13.5 | 4.33 |
| 04/25 | 1,738 | 1,738 | 1,695 | 1,695 | -2.14% | 33,100 | 230億1810万 | -4.61% | 13.09 | 4.2 |
| 04/24 | 1,718 | 1,748 | 1,715 | 1,732 | +1.52% | 50,400 | 235億2056万 | -2.97% | 13.38 | 4.29 |
| 04/23 | 1,722 | 1,741 | 1,704 | 1,706 | -1.16% | 32,000 | 231億6748万 | -4.75% | 13.18 | 4.23 |
| 04/22 | 1,687 | 1,733 | 1,687 | 1,726 | +2.31% | 36,000 | 234億3908万 | -4% | 13.33 | 4.28 |
| 04/19 | 1,734 | 1,743 | 1,666 | 1,687 | -2.71% | 58,100 | 229億946万 | -6.43% | 13.03 | 4.18 |
| 04/18 | 1,703 | 1,744 | 1,698 | 1,734 | +0.52% | 43,800 | 235億4772万 | -4.15% | 13.39 | 4.3 |
| 04/17 | 1,740 | 1,759 | 1,706 | 1,725 | -0.46% | 43,600 | 234億2550万 | -4.96% | 13.32 | 4.27 |
| 04/16 | 1,756 | 1,763 | 1,733 | 1,733 | -2.42% | 42,000 | 235億3414万 | -4.83% | 13.38 | 4.29 |
| 04/15 | 1,799 | 1,803 | 1,765 | 1,776 | -1.77% | 42,200 | 241億1808万 | -2.63% | 13.72 | 4.4 |
| 04/12 | 1,785 | 1,811 | 1,781 | 1,808 | +0.84% | 46,000 | 245億5264万 | -1.2% | 13.96 | 4.48 |
| 04/11 | 1,768 | 1,794 | 1,757 | 1,793 | +0.39% | 30,600 | 243億4894万 | -2.18% | 13.85 | 4.44 |
| 04/10 | 1,785 | 1,818 | 1,781 | 1,786 | +0.79% | 47,300 | 242億5388万 | -2.72% | 13.79 | 4.43 |
| 04/09 | 1,765 | 1,776 | 1,744 | 1,772 | +1.72% | 37,900 | 240億6376万 | -3.59% | 13.69 | 4.39 |
| 04/08 | 1,725 | 1,742 | 1,716 | 1,742 | +1.52% | 36,500 | 236億5636万 | -5.33% | 13.45 | 4.32 |
| 04/05 | 1,700 | 1,735 | 1,698 | 1,716 | -0.35% | 66,000 | 233億328万 | -6.94% | 13.25 | 4.25 |
| 04/04 | 1,746 | 1,746 | 1,708 | 1,722 | +0.12% | 37,600 | 233億8476万 | -6.92% | 13.3 | 4.27 |
| 04/03 | 1,710 | 1,746 | 1,690 | 1,720 | -1.71% | 75,600 | 233億5760万 | -7.38% | 13.28 | 4.26 |
| 04/02 | 1,821 | 1,821 | 1,747 | 1,750 | -3.9% | 83,500 | 237億6500万 | -6.12% | 13.52 | 4.34 |
| 04/01 | 1,861 | 1,876 | 1,817 | 1,821 | -2.31% | 63,000 | 247億2918万 | -2.67% | 14.06 | 4.51 |
| 03/29 | 1,820 | 1,864 | 1,817 | 1,864 | +1.86% | 61,500 | 253億1312万 | -0.48% | 15.23 | 4.62 |
| 03/28 | 1,815 | 1,847 | 1,804 | 1,830 | -0.65% | 66,400 | 248億5140万 | -2.24% | 14.95 | 4.53 |
| 03/27 | 1,896 | 1,903 | 1,836 | 1,842 | -2.75% | 111,600 | 250億1436万 | -1.66% | 15.05 | 4.56 |
| 03/26 | 1,910 | 1,928 | 1,878 | 1,894 | -1.15% | 63,400 | 257億2052万 | +1.01% | 15.47 | 4.69 |
| 03/25 | 1,924 | 1,940 | 1,905 | 1,916 | -0.47% | 66,600 | 260億1928万 | +2.3% | 15.65 | 4.75 |
| 03/22 | 1,909 | 1,942 | 1,901 | 1,925 | +1.32% | 94,800 | 261億4150万 | +3% | 15.73 | 4.77 |
| 03/21 | 1,924 | 1,928 | 1,882 | 1,900 | +0.53% | 72,600 | 258億200万 | +2.21% | 15.52 | 4.71 |
| 03/19 | 1,883 | 1,900 | 1,865 | 1,890 | +0.53% | 54,300 | 256億6620万 | +2.22% | 15.44 | 4.68 |
| 03/18 | 1,867 | 1,884 | 1,842 | 1,880 | +2.06% | 63,100 | 255億3040万 | +2.12% | 15.36 | 4.66 |
| 03/15 | 1,849 | 1,854 | 1,824 | 1,842 | -0.38% | 73,100 | 250億1436万 | +0.6% | 15.05 | 4.56 |
| 03/14 | 1,869 | 1,878 | 1,837 | 1,849 | -1.39% | 50,900 | 251億942万 | +1.43% | 15.1 | 4.58 |
| 03/13 | 1,905 | 1,930 | 1,861 | 1,875 | -0.32% | 84,700 | 254億6250万 | +3.31% | 15.32 | 4.65 |
| 03/12 | 1,785 | 1,883 | 1,784 | 1,881 | +3.92% | 91,500 | 255億4398万 | +4.1% | 15.37 | 4.66 |
| 03/11 | 1,848 | 1,871 | 1,800 | 1,810 | -5.43% | 156,900 | 245億7980万 | +0.78% | 14.79 | 4.48 |
| 03/08 | 1,909 | 1,970 | 1,906 | 1,914 | +0.58% | 178,900 | 259億9212万 | +6.99% | 15.64 | 4.74 |
| 03/07 | 1,902 | 1,909 | 1,843 | 1,903 | +2.2% | 130,100 | 258億4274万 | +7.03% | 15.55 | 4.72 |
| 03/06 | 1,812 | 1,870 | 1,807 | 1,862 | +2.42% | 116,900 | 252億8596万 | +5.38% | 15.21 | 4.61 |
| 03/05 | 1,815 | 1,823 | 1,761 | 1,818 | -0.76% | 123,400 | 246億8844万 | +3.41% | 14.85 | 4.5 |
| 03/04 | 1,828 | 1,881 | 1,821 | 1,832 | -0.65% | 103,500 | 248億7856万 | +4.63% | 14.97 | 4.54 |
| 03/01 | 1,863 | 1,891 | 1,828 | 1,844 | -1.71% | 126,900 | 250億4152万 | +5.67% | 15.06 | 4.57 |
| 02/29 | 1,873 | 1,890 | 1,860 | 1,876 | -1.11% | 59,600 | 254億7608万 | +8% | 15.32 | 4.65 |
| 02/28 | 1,898 | 1,927 | 1,885 | 1,897 | +0.74% | 70,400 | 257億6126万 | +9.91% | 15.5 | 4.7 |
| 02/27 | 1,937 | 1,937 | 1,855 | 1,883 | -1.98% | 133,300 | 255億7114万 | +9.86% | 15.38 | 4.67 |
| 02/26 | 1,890 | 1,960 | 1,866 | 1,921 | +2.56% | 174,000 | 260億8718万 | +13% | 15.69 | 4.76 |
| 02/22 | 1,879 | 1,893 | 1,836 | 1,873 | +1.85% | 129,500 | 254億3534万 | +11.16% | 15.3 | 4.64 |
| 02/21 | 1,832 | 1,860 | 1,806 | 1,839 | -0.92% | 102,900 | 249億7362万 | +9.92% | 15.02 | 4.56 |
| 02/20 | 1,900 | 1,900 | 1,839 | 1,856 | -2.37% | 138,500 | 252億448万 | +11.61% | 15.16 | 4.6 |
| 02/19 | 1,850 | 1,912 | 1,816 | 1,901 | +3.15% | 207,100 | 258億1558万 | +15.07% | 15.53 | 4.71 |
| 02/16 | 1,784 | 1,849 | 1,738 | 1,843 | +1.88% | 213,300 | 250億2794万 | +12.38% | 15.06 | 4.57 |
| 02/15 | 1,689 | 1,818 | 1,689 | 1,809 | +7.36% | 317,100 | 245億6622万 | +10.98% | 14.78 | 4.48 |
| 02/14 | 1,694 | 1,733 | 1,635 | 1,685 | +1.87% | 330,700 | 228億8230万 | +3.82% | 13.76 | 4.18 |
| 02/13 | 1,697 | 1,697 | 1,633 | 1,654 | -1.14% | 131,300 | 224億6132万 | +2.1% | 13.51 | 4.1 |
| 02/09 | 1,653 | 1,698 | 1,648 | 1,673 | +1.95% | 151,000 | 227億1934万 | +3.46% | 13.67 | 4.15 |
| 02/08 | 1,640 | 1,655 | 1,628 | 1,641 | -0.06% | 71,200 | 222億8478万 | +1.67% | 13.41 | 4.07 |
| 02/07 | 1,645 | 1,651 | 1,632 | 1,642 | -0.18% | 44,400 | 222億9836万 | +1.92% | 13.41 | 4.07 |
| 02/06 | 1,669 | 1,669 | 1,635 | 1,645 | -1.08% | 61,800 | 223億3910万 | +2.3% | 13.44 | 4.08 |
| 02/05 | 1,648 | 1,664 | 1,637 | 1,663 | +2.15% | 85,100 | 225億8354万 | +3.74% | 13.58 | 4.12 |
| 02/02 | 1,614 | 1,642 | 1,613 | 1,628 | +0.87% | 48,800 | 221億824万 | +2.13% | 13.3 | 4.03 |
| 02/01 | 1,618 | 1,630 | 1,593 | 1,614 | -1.71% | 94,500 | 219億1812万 | +1.64% | 13.18 | 4 |
| 01/31 | 1,628 | 1,642 | 1,613 | 1,642 | +0.55% | 49,100 | 222億9836万 | +3.79% | 13.41 | 4.07 |
| 01/30 | 1,640 | 1,662 | 1,629 | 1,633 | -0.12% | 56,200 | 221億7614万 | +3.68% | 13.34 | 4.05 |
| 01/29 | 1,652 | 1,655 | 1,635 | 1,635 | -0.73% | 69,200 | 222億330万 | +4.21% | 13.36 | 4.05 |
| 01/26 | 1,664 | 1,676 | 1,645 | 1,647 | -1.91% | 90,500 | 223億6626万 | +5.37% | 13.45 | 4.08 |
| 01/25 | 1,660 | 1,682 | 1,642 | 1,679 | +1.63% | 138,400 | 228億82万 | +8.04% | 13.72 | 4.16 |
| 01/24 | 1,616 | 1,669 | 1,612 | 1,652 | +4.03% | 240,600 | 224億3416万 | +6.93% | 13.49 | 4.09 |
| 01/23 | 1,615 | 1,622 | 1,582 | 1,588 | -0.31% | 74,700 | 215億6504万 | +3.45% | 12.97 | 3.93 |
| 01/22 | 1,575 | 1,598 | 1,562 | 1,593 | +2.77% | 85,300 | 216億3294万 | +4.19% | 13.01 | 3.95 |
| 01/19 | 1,543 | 1,571 | 1,539 | 1,550 | +0.65% | 50,900 | 210億4900万 | +1.71% | 12.66 | 3.84 |
| 01/18 | 1,560 | 1,569 | 1,527 | 1,540 | -1.91% | 124,000 | 209億1320万 | +1.18% | 12.58 | 3.82 |
| 01/17 | 1,590 | 1,596 | 1,562 | 1,570 | -0.76% | 98,600 | 213億2060万 | +3.29% | 12.83 | 3.89 |
| 01/16 | 1,613 | 1,620 | 1,575 | 1,582 | -1.31% | 72,600 | 214億8356万 | +4.28% | 12.92 | 3.92 |
| 01/15 | 1,600 | 1,611 | 1,582 | 1,603 | +1.01% | 71,500 | 217億6874万 | +5.88% | 13.09 | 3.97 |
| 01/12 | 1,601 | 1,613 | 1,573 | 1,587 | -1.18% | 86,900 | 215億5146万 | +5.17% | 12.96 | 3.93 |
| 01/11 | 1,620 | 1,621 | 1,590 | 1,606 | -0.68% | 107,800 | 218億948万 | +6.64% | 13.12 | 3.98 |
| 01/10 | 1,636 | 1,637 | 1,613 | 1,617 | +0.37% | 82,800 | 219億5886万 | +7.73% | 13.21 | 4.01 |
| 01/09 | 1,600 | 1,629 | 1,590 | 1,611 | +2.16% | 91,000 | 218億7738万 | +7.62% | 13.16 | 3.99 |
| 01/05 | 1,618 | 1,618 | 1,577 | 1,577 | -1.93% | 83,100 | 214億1566万 | +5.7% | 12.88 | 3.91 |
| 01/04 | 1,565 | 1,616 | 1,547 | 1,608 | +2.62% | 130,700 | 218億3664万 | +8.06% | 13.14 | 3.98 |
| 2023 | ||||||||||
| 12/29 | 1,559 | 1,572 | 1,539 | 1,567 | +0.77% | 103,200 | 212億7986万 | +5.59% | 12.86 | 4.37 |
| 12/28 | 1,550 | 1,555 | 1,515 | 1,555 | +2.24% | 103,200 | 211億1690万 | +4.93% | 12.76 | 4.34 |
| 12/27 | 1,463 | 1,521 | 1,463 | 1,521 | +4.54% | 109,800 | 206億5518万 | +2.84% | 12.48 | 4.24 |
| 12/26 | 1,458 | 1,479 | 1,453 | 1,455 | -0.48% | 54,500 | 197億5890万 | -1.49% | 11.94 | 4.06 |
| 12/25 | 1,475 | 1,495 | 1,461 | 1,462 | -0.81% | 51,100 | 198億5396万 | -1.08% | 12 | 4.08 |
| 12/22 | 1,478 | 1,491 | 1,458 | 1,474 | +0.34% | 71,300 | 200億1692万 | -0.27% | 12.1 | 4.11 |
| 12/21 | 1,452 | 1,485 | 1,452 | 1,469 | -0.81% | 61,600 | 199億4902万 | -0.54% | 12.06 | 4.1 |
| 12/20 | 1,480 | 1,498 | 1,470 | 1,481 | +0.07% | 68,700 | 201億1198万 | +0.27% | 12.15 | 4.13 |
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 | 1,545 6,180 12/16 | 469 1,877 2/12 | 8,052,400 2,013,100 12/15 | 180億1470万 | 55億2776万 | +52.26% 3/9 | -28.39% 2/12 |
| 2017年 3月期 | 1,100 4,400 3/9 | 525 2,101 6/24 | 1,315,200 328,800 5/10 | 144億9800万 | 66億6017万 | +21.47% 8/16 | -28.01% 6/17 |
| 2018年 3月期 | 2,370 9,480 2/21 | 803 3,210 4/13 | 728,000 182,000 12/4 | 317億5800万 | 102億7200万 | +28.42% 8/24 | -11.52% 4/6 |
| 2019年 3月期 | 3,090 6,180 10/1 | 1,414 2,827 7/6 | 1,319,800 659,900 8/17 | 415億2960万 | 189億9744万 | +54.24% 8/16 | -25.45% 11/19 |
| 2020年 3月期 | 2,990 5,980 11/21 | 1,340 2,680 3/13 | 882,200 441,100 8/15 | 402億4540万 | 180億3640万 | +20.5% 3/31 | -23.43% 3/13 |
| 2021年 3月期 | 2,950 5,900 7/28 | 1,678 3,355 4/3 | 665,800 332,900 8/14 | 400億6100万 | 225億7915万 | +17.14% 5/20 | -14.69% 8/28 |
| 2022年 3月期 | 4,950 11/17 | 1,668 3,335 5/13 | 1,126,800 563,400 5/17 | 672億2100万 | 226億4465万 | +38.27% 8/23 | -23.51% 2/22 |
| 2023年 3月期 | 2,828 8/16 | 1,646 5/12 | 923,600 8/16 | 384億424万 | 223億5268万 | +31.06% 8/16 | -14.58% 11/16 |
| 2024年 3月期 | 2,718 6/21 | 1,292 8/18 | 1,398,600 9/25 | 369億1044万 | 175億4536万 | +16.04% 9/25 | -41.33% 8/18 |
| 最新 | 1,787 2024/5/21 | 37,100 | 242億6746万 | +1.88% 1,754 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -29%（0.71倍）
- 2017/12/29 vs 2016/12/30
- 133%（2.33倍）
- 2018/12/28 vs 2017/12/29
- -8%（0.92倍）
- 2019/12/30 vs 2018/12/28
- 55%（1.55倍）
- 2020/12/30 vs 2019/12/30
- -16%（0.84倍）
- 2021/12/30 vs 2020/12/30
- 42%（1.42倍）
- 2022/12/30 vs 2021/12/30
- -26%（0.74倍）
- 2023/12/29 vs 2022/12/30
- -30%（0.7倍）
- 2024/05/21 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
469円（2016/02/12） - 281%（3.81倍）
1,787円（5/21）