株価チャート
株価
5/23
- 前日 (5/22)
- 1,147
- 始値
- 1,140
- 高値
- 1,153
- 安値
- 1,133
- 終値 +0.09%
- 1,148
- 出来高 +100%
- 2,200
乖離率
- 株価（5日）
移動平均値 - -0.61%
1,155 - 株価（25日）
移動平均値 - -1.71%
1,168 - 出来高（5日）
移動平均値 - +59.42%
1,380
2023/12/21～2024/05/23
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 | ||||||||||
| 05/23 | 1,140 | 1,153 | 1,133 | 1,148 | +0.09% | 2,200 | 68億7519万 | -1.71% | 9.33 | 0.93 |
| 05/22 | 1,143 | 1,155 | 1,143 | 1,147 | +0.44% | 1,100 | 68億6920万 | -2.13% | 9.32 | 0.93 |
| 05/21 | 1,148 | 1,152 | 1,142 | 1,142 | -1.04% | 900 | 68億3926万 | -2.97% | 9.28 | 0.93 |
| 05/20 | 1,151 | 1,177 | 1,151 | 1,154 | -2.45% | 1,100 | 69億1113万 | -2.29% | 9.38 | 0.94 |
| 05/16 | 1,200 | 1,200 | 1,162 | 1,183 | -1.99% | 1,600 | 70億8480万 | -0.17% | 9.61 | 0.96 |
| 05/15 | 1,172 | 1,211 | 1,150 | 1,207 | +2.99% | 2,700 | 72億2853万 | +1.6% | 9.81 | 0.98 |
| 05/14 | 1,162 | 1,172 | 1,156 | 1,172 | 0% | 900 | 70億1892万 | -1.51% | 9.52 | 0.95 |
| 05/13 | 1,141 | 1,172 | 1,141 | 1,172 | +1.03% | 1,800 | 70億1892万 | -1.68% | 9.52 | 0.95 |
| 05/10 | 1,159 | 1,160 | 1,150 | 1,160 | +0.87% | 900 | 69億4706万 | -2.85% | 9.42 | 0.94 |
| 05/09 | 1,135 | 1,160 | 1,135 | 1,150 | +1.32% | 1,100 | 68億8717万 | -4.01% | 9.34 | 0.94 |
| 05/08 | 1,124 | 1,145 | 1,124 | 1,135 | 0% | 900 | 67億9734万 | -5.5% | 9.22 | 0.92 |
| 05/07 | 1,141 | 1,148 | 1,135 | 1,135 | -0.87% | 1,300 | 67億9734万 | -5.81% | 9.22 | 0.92 |
| 05/02 | 1,151 | 1,151 | 1,119 | 1,145 | -0.61% | 1,800 | 68億5723万 | -5.29% | 9.3 | 0.93 |
| 05/01 | 1,139 | 1,155 | 1,139 | 1,152 | +1.14% | 1,400 | 68億9915万 | -5.19% | 9.36 | 0.94 |
| 04/30 | 1,113 | 1,148 | 1,113 | 1,139 | +4.69% | 4,900 | 68億2129万 | -6.64% | 9.25 | 0.93 |
| 04/26 | 1,138 | 1,138 | 1,088 | 1,088 | -4.65% | 10,600 | 65億1586万 | -11.18% | 8.84 | 0.88 |
| 04/25 | 1,130 | 1,155 | 1,130 | 1,141 | +0.26% | 1,200 | 68億3327万 | -7.54% | 9.27 | 0.93 |
| 04/24 | 1,170 | 1,172 | 1,135 | 1,138 | -3.23% | 2,800 | 68億1530万 | -8.23% | 9.25 | 0.93 |
| 04/23 | 1,198 | 1,198 | 1,176 | 1,176 | -1.34% | 1,300 | 70億4288万 | -5.62% | 9.55 | 0.96 |
| 04/22 | 1,210 | 1,210 | 1,192 | 1,192 | -1.97% | 1,100 | 71億2225万 | -4.64% | 9.68 | 0.97 |
| 04/19 | 1,211 | 1,232 | 1,208 | 1,216 | -1.3% | 2,200 | 72億6565万 | -2.95% | 9.88 | 0.99 |
| 04/18 | 1,206 | 1,232 | 1,206 | 1,232 | +1.82% | 1,100 | 73億6125万 | -1.91% | 10.01 | 1 |
| 04/17 | 1,221 | 1,223 | 1,210 | 1,210 | -0.9% | 1,400 | 72億2980万 | -3.74% | 9.83 | 0.98 |
| 04/16 | 1,243 | 1,246 | 1,221 | 1,221 | -1.93% | 2,000 | 72億9553万 | -3.02% | 9.92 | 0.99 |
| 04/15 | 1,242 | 1,260 | 1,240 | 1,245 | -0.32% | 3,100 | 74億3893万 | -1.27% | 10.12 | 1.01 |
| 04/12 | 1,261 | 1,261 | 1,249 | 1,249 | -0.95% | 500 | 74億6283万 | -1.03% | 10.15 | 1.02 |
| 04/11 | 1,239 | 1,261 | 1,231 | 1,261 | +0.88% | 1,800 | 75億3453万 | -0.16% | 10.25 | 1.03 |
| 04/10 | 1,240 | 1,266 | 1,240 | 1,250 | -1.19% | 1,000 | 74億6881万 | -1.11% | 10.16 | 1.02 |
| 04/09 | 1,265 | 1,265 | 1,265 | 1,265 | +0.88% | 100 | 75億5843万 | +0.08% | 10.28 | 1.03 |
| 04/08 | 1,254 | 1,254 | 1,254 | 1,254 | +1.13% | 200 | 74億9271万 | -0.79% | 10.19 | 1.02 |
| 04/05 | 1,222 | 1,266 | 1,213 | 1,240 | +1.22% | 2,400 | 74億905万 | -1.82% | 10.07 | 1.01 |
| 04/04 | 1,223 | 1,268 | 1,223 | 1,225 | -0.57% | 1,800 | 73億1943万 | -3.09% | 9.95 | 1 |
| 04/03 | 1,232 | 1,240 | 1,232 | 1,232 | -1.52% | 900 | 73億6125万 | -2.69% | 10.01 | 1 |
| 04/02 | 1,245 | 1,274 | 1,245 | 1,251 | +0.48% | 1,400 | 74億7478万 | -1.42% | 10.16 | 1.02 |
| 04/01 | 1,234 | 1,263 | 1,234 | 1,245 | +0.89% | 1,000 | 74億3893万 | -2.2% | 10.12 | 1.01 |
| 03/29 | 1,231 | 1,262 | 1,225 | 1,234 | +0.33% | 1,200 | 73億7320万 | -3.06% | 9.91 | 1 |
| 03/28 | 1,265 | 1,265 | 1,212 | 1,230 | -4.28% | 2,500 | 73億4930万 | -3.45% | 9.88 | 1 |
| 03/27 | 1,278 | 1,298 | 1,278 | 1,285 | -0.08% | 4,900 | 76億7793万 | +0.78% | 10.32 | 1.05 |
| 03/26 | 1,269 | 1,288 | 1,269 | 1,286 | +1.34% | 1,100 | 76億8391万 | +1.02% | 10.33 | 1.05 |
| 03/25 | 1,297 | 1,301 | 1,255 | 1,269 | -2.16% | 2,800 | 75億8233万 | -0.24% | 10.19 | 1.03 |
| 03/22 | 1,300 | 1,310 | 1,281 | 1,297 | -0.23% | 2,000 | 77億4963万 | +2.05% | 10.42 | 1.06 |
| 03/21 | 1,281 | 1,308 | 1,281 | 1,300 | +1.56% | 1,300 | 77億6756万 | +2.77% | 10.44 | 1.06 |
| 03/19 | 1,293 | 1,298 | 1,280 | 1,280 | -0.62% | 2,100 | 76億4806万 | +1.43% | 10.28 | 1.04 |
| 03/18 | 1,267 | 1,295 | 1,267 | 1,288 | +1.66% | 2,200 | 76億9586万 | +2.14% | 10.35 | 1.05 |
| 03/15 | 1,280 | 1,280 | 1,263 | 1,267 | -1.02% | 2,300 | 75億7038万 | +0.56% | 10.18 | 1.03 |
| 03/14 | 1,270 | 1,281 | 1,270 | 1,280 | +1.99% | 300 | 76億4806万 | +1.67% | 10.28 | 1.04 |
| 03/13 | 1,279 | 1,279 | 1,255 | 1,255 | +0.08% | 800 | 74億9868万 | -0.16% | 10.08 | 1.02 |
| 03/12 | 1,276 | 1,276 | 1,254 | 1,254 | -1.72% | 800 | 74億9271万 | -0.24% | 10.07 | 1.02 |
| 03/11 | 1,275 | 1,280 | 1,251 | 1,276 | +0.16% | 1,700 | 76億2416万 | +1.51% | 10.25 | 1.04 |
| 03/08 | 1,283 | 1,286 | 1,269 | 1,274 | -0.78% | 2,700 | 76億1221万 | +1.51% | 10.23 | 1.04 |
| 03/07 | 1,273 | 1,284 | 1,260 | 1,284 | +0.86% | 1,900 | 76億7196万 | +2.47% | 10.32 | 1.05 |
| 03/06 | 1,257 | 1,279 | 1,252 | 1,273 | +0.71% | 4,000 | 76億623万 | +1.76% | 10.23 | 1.04 |
| 03/05 | 1,237 | 1,270 | 1,235 | 1,264 | +1.04% | 4,600 | 75億5246万 | +1.12% | 10.15 | 1.03 |
| 03/04 | 1,247 | 1,280 | 1,229 | 1,251 | +1.3% | 9,900 | 74億7478万 | +0.16% | 10.05 | 1.02 |
| 03/01 | 1,251 | 1,258 | 1,235 | 1,235 | -1.59% | 3,900 | 73億7918万 | -1.04% | 9.92 | 1.01 |
| 02/29 | 1,265 | 1,289 | 1,255 | 1,255 | -1.95% | 1,800 | 74億9868万 | +0.4% | 10.08 | 1.02 |
| 02/28 | 1,312 | 1,312 | 1,280 | 1,280 | -2.74% | 4,200 | 76億4806万 | +2.4% | 10.28 | 1.04 |
| 02/27 | 1,350 | 1,350 | 1,302 | 1,316 | -2.52% | 6,600 | 78億6316万 | +5.36% | 10.57 | 1.07 |
| 02/26 | 1,360 | 1,374 | 1,299 | 1,350 | +8% | 38,200 | 80億6631万 | +8.26% | 10.85 | 1.1 |
| 02/22 | 1,250 | 1,255 | 1,250 | 1,250 | -0.24% | 800 | 74億6881万 | +0.56% | 10.04 | 1.02 |
| 02/21 | 1,250 | 1,253 | 1,248 | 1,253 | +0.08% | 800 | 74億8673万 | +0.89% | 10.07 | 1.02 |
| 02/20 | 1,235 | 1,252 | 1,226 | 1,252 | +0.81% | 4,000 | 74億8076万 | +0.89% | 10.06 | 1.02 |
| 02/19 | 1,250 | 1,252 | 1,236 | 1,242 | -0.64% | 1,200 | 74億2100万 | +0.16% | 9.98 | 1.01 |
| 02/16 | 1,246 | 1,254 | 1,221 | 1,250 | +0.32% | 5,000 | 74億6881万 | +0.73% | 10.04 | 1.02 |
| 02/15 | 1,231 | 1,257 | 1,208 | 1,246 | +8.16% | 10,800 | 74億4490万 | +0.4% | 10.01 | 1.01 |
| 02/14 | 1,175 | 1,175 | 1,131 | 1,152 | -4.87% | 15,700 | 68億8325万 | -7.25% | 9.25 | 0.94 |
| 02/13 | 1,201 | 1,221 | 1,200 | 1,211 | -3.97% | 6,000 | 72億3578万 | -2.81% | 9.73 | 0.99 |
| 02/09 | 1,264 | 1,264 | 1,246 | 1,261 | -0.24% | 2,800 | 75億3453万 | +1.04% | 10.13 | 1.03 |
| 02/08 | 1,250 | 1,264 | 1,250 | 1,264 | +1.53% | 2,200 | 75億5246万 | +1.36% | 10.15 | 1.03 |
| 02/07 | 1,228 | 1,253 | 1,228 | 1,245 | +1.38% | 3,200 | 74億3893万 | -0.08% | 10 | 1.01 |
| 02/06 | 1,250 | 1,250 | 1,228 | 1,228 | -1.84% | 1,800 | 73億3735万 | -1.44% | 9.87 | 1 |
| 02/05 | 1,250 | 1,251 | 1,250 | 1,251 | +0.08% | 1,400 | 74億7478万 | +0.32% | 10.05 | 1.02 |
| 02/02 | 1,221 | 1,251 | 1,221 | 1,250 | +0.73% | 2,200 | 74億6881万 | +0.32% | 10.04 | 1.02 |
| 02/01 | 1,262 | 1,262 | 1,241 | 1,241 | +0.65% | 1,100 | 74億1503万 | -0.32% | 9.97 | 1.01 |
| 01/31 | 1,227 | 1,233 | 1,225 | 1,233 | +0.57% | 1,700 | 73億6723万 | -0.96% | 9.91 | 1 |
| 01/30 | 1,253 | 1,265 | 1,226 | 1,226 | -2.15% | 9,700 | 73億2540万 | -1.45% | 9.85 | 1 |
| 01/29 | 1,230 | 1,253 | 1,230 | 1,253 | +1.87% | 800 | 74億8673万 | +0.64% | 10.07 | 1.02 |
| 01/26 | 1,236 | 1,236 | 1,221 | 1,230 | -0.49% | 2,000 | 73億4930万 | -1.2% | 9.88 | 1 |
| 01/25 | 1,267 | 1,276 | 1,236 | 1,236 | -2.14% | 4,000 | 73億8515万 | -0.64% | 9.93 | 1.01 |
| 01/24 | 1,254 | 1,274 | 1,254 | 1,263 | +0.56% | 1,300 | 75億4648万 | +1.61% | 10.15 | 1.03 |
| 01/23 | 1,263 | 1,263 | 1,256 | 1,256 | -0.71% | 1,100 | 75億466万 | +1.21% | 10.09 | 1.02 |
| 01/22 | 1,274 | 1,280 | 1,257 | 1,265 | -0.71% | 3,000 | 75億5805万 | +2.02% | 10.16 | 1.03 |
| 01/19 | 1,292 | 1,292 | 1,249 | 1,274 | +2.49% | 2,900 | 76億1182万 | +2.82% | 10.23 | 1.04 |
| 01/18 | 1,231 | 1,249 | 1,231 | 1,243 | +0.97% | 1,200 | 74億2661万 | +0.4% | 9.99 | 1.01 |
| 01/17 | 1,230 | 1,242 | 1,227 | 1,231 | +0.08% | 3,500 | 73億5491万 | -0.57% | 9.89 | 1 |
| 01/16 | 1,239 | 1,239 | 1,230 | 1,230 | 0% | 1,000 | 73億4894万 | -0.57% | 9.88 | 1 |
| 01/15 | 1,257 | 1,257 | 1,230 | 1,230 | -2.3% | 3,300 | 73億4894万 | -0.49% | 9.88 | 1 |
| 01/12 | 1,246 | 1,262 | 1,245 | 1,259 | +1.04% | 2,500 | 75億2220万 | +1.94% | 10.11 | 1.02 |
| 01/11 | 1,252 | 1,255 | 1,244 | 1,246 | -1.81% | 2,200 | 74億4453万 | +0.89% | 10.01 | 1.01 |
| 01/10 | 1,255 | 1,270 | 1,255 | 1,269 | +1.12% | 1,900 | 75億8195万 | +3% | 10.19 | 1.03 |
| 01/09 | 1,259 | 1,259 | 1,248 | 1,255 | -0.32% | 1,100 | 74億9830万 | +2.03% | 10.08 | 1.02 |
| 01/05 | 1,236 | 1,259 | 1,235 | 1,259 | +1.7% | 700 | 75億2220万 | +2.61% | 10.11 | 1.02 |
| 01/04 | 1,238 | 1,238 | 1,238 | 1,238 | 0% | 300 | 73億9673万 | +1.14% | 9.94 | 1.01 |
| 2023 | ||||||||||
| 12/29 | 1,212 | 1,250 | 1,212 | 1,238 | -0.32% | 2,300 | 73億9673万 | +1.39% | 10 | 1.04 |
| 12/28 | 1,215 | 1,255 | 1,215 | 1,242 | -1.43% | 900 | 74億2063万 | +1.97% | 10.03 | 1.04 |
| 12/27 | 1,232 | 1,263 | 1,232 | 1,260 | +2.86% | 6,900 | 75億2818万 | +3.7% | 10.18 | 1.05 |
| 12/26 | 1,200 | 1,225 | 1,200 | 1,225 | +0.82% | 1,700 | 73億1906万 | +1.07% | 9.89 | 1.03 |
| 12/25 | 1,198 | 1,235 | 1,198 | 1,215 | -1.78% | 3,700 | 72億5931万 | +0.41% | 9.81 | 1.02 |
| 12/22 | 1,221 | 1,237 | 1,220 | 1,237 | +1.39% | 2,400 | 73億9076万 | +2.32% | 9.99 | 1.04 |
| 12/21 | 1,222 | 1,223 | 1,220 | 1,220 | -1.93% | 1,300 | 72億8919万 | +0.99% | 9.85 | 1.02 |
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 | 1,233 3,700 3/24 | 743 2,230 3/31 | 5,893,800 1,964,600 3/24 | 71億9280万 | 43億3512万 | +3.04% 5/10 | -3.87% 4/28 |
| 2017年 3月期 | 1,115 3,345 3/31 | 601 1,802 4/8 | 306,900 102,300 6/14 | 65億2592万 | 35億308万 | +25.39% 1/23 | -9.84% 4/14 |
| 2018年 3月期 | 1,675 1/26 | 833 2,498 4/13 | 522,100 1/26 | 98億2990万 | 48億7184万 | +40.73% 1/26 | -12.77% 11/15 |
| 2019年 3月期 | 1,480 5/23 | 609 12/25 | 142,500 8/14 | 87億1194万 | 35億8991万 | +18.44% 2/28 | -27.41% 12/25 |
| 2020年 3月期 | 2,449 12/25 | 790 6/4 | 742,400 8/15 | 144億4033万 | 46億5686万 | +49.17% 8/20 | -24.71% 3/19 |
| 2021年 3月期 | 2,385 11/13 | 1,138 4/6 | 471,000 11/13 | 141億1326万 | 67億1012万 | +23.02% 11/13 | -15.19% 12/8 |
| 2022年 3月期 | 3,015 11/12 | 1,768 4/8 | 91,400 8/12 | 179億1826万 | 104億6375万 | +15.75% 8/13 | -16.38% 1/27 |
| 2023年 3月期 | 2,273 4/4 | 1,170 3/13 | 114,200 11/11 | 135億1602万 | 69億6870万 | +5.43% 4/17 | -15.12% 8/16 |
| 2024年 3月期 | 1,374 2/26 | 1,059 11/1 10/31 | 77,300 6/8 | 82億971万 | 63億2630万 | +9.43% 12/4 | -11.21% 4/26 |
| 最新 | 1,148 2024/5/23 | 2,200 | 68億7519万 | -1.71% 1,168 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 40%（1.4倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 232%（3.32倍）
- 2020/12/30 vs 2019/12/30
- -24%（0.76倍）
- 2021/12/30 vs 2020/12/30
- 46%（1.46倍）
- 2022/12/30 vs 2021/12/30
- -51%（0.49倍）
- 2023/12/29 vs 2022/12/30
- 1%（1.01倍）
- 2024/05/23 vs 2023/12/29
- -7%（0.93倍）
- 過去安値
601円（2016/04/08） - 91%（1.91倍）
1,148円（5/23）