株価チャート
株価
5/15
- 前日 (5/14)
- 740
- 始値
- 737
- 高値
- 745
- 安値
- 713
- 終値 -3.38%
- 715
- 出来高 +94.66%
- 134,900
乖離率
- 株価（5日）
移動平均値 - -1.11%
723 - 株価（25日）
移動平均値 - -8.22%
779 - 出来高（5日）
移動平均値 - +46.95%
91,800
2023/12/14～2024/05/15
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 | ||||||||||
| 05/15 | 737 | 745 | 713 | 715 | -3.38% | 134,900 | 58億8437万 | -8.22% | - | 4.78 |
| 05/14 | 713 | 744 | 713 | 740 | +3.64% | 69,300 | 60億9012万 | -5.61% | - | 4.94 |
| 05/13 | 729 | 730 | 705 | 714 | -1.92% | 126,500 | 58億7614万 | -9.28% | - | 4.77 |
| 05/10 | 721 | 728 | 716 | 728 | +1.25% | 38,100 | 59億9136万 | -7.85% | - | 4.86 |
| 05/09 | 725 | 731 | 715 | 719 | -1.37% | 90,200 | 59億1729万 | -9.45% | - | 4.8 |
| 05/08 | 735 | 742 | 727 | 729 | -1.09% | 63,000 | 59億9959万 | -8.65% | - | 4.87 |
| 05/07 | 738 | 744 | 731 | 737 | -0.27% | 77,900 | 60億6543万 | -8.22% | - | 4.92 |
| 05/02 | 729 | 745 | 723 | 739 | +1.23% | 143,700 | 60億8189万 | -8.31% | - | 4.94 |
| 05/01 | 735 | 747 | 717 | 730 | -2.14% | 202,400 | 60億782万 | -9.88% | - | 4.88 |
| 04/30 | 776 | 776 | 737 | 746 | -4.11% | 414,900 | 61億3950万 | -8.35% | - | 4.98 |
| 04/26 | 798 | 804 | 772 | 778 | -2.87% | 292,300 | 64億286万 | -4.89% | - | 5.2 |
| 04/25 | 803 | 808 | 800 | 801 | -0.99% | 61,800 | 65億9214万 | -2.67% | - | 5.35 |
| 04/24 | 813 | 819 | 808 | 809 | -0.37% | 56,000 | 66億5798万 | -2.06% | - | 5.4 |
| 04/23 | 808 | 817 | 799 | 812 | +0.87% | 67,900 | 66億8267万 | -2.05% | - | 5.42 |
| 04/22 | 805 | 810 | 796 | 805 | +1.39% | 50,300 | 66億2506万 | -3.13% | - | 5.38 |
| 04/19 | 812 | 817 | 792 | 794 | -2.93% | 226,500 | 65億3454万 | -4.68% | - | 5.3 |
| 04/18 | 807 | 826 | 807 | 818 | +1.61% | 61,200 | 67億3205万 | -1.92% | - | 5.46 |
| 04/17 | 816 | 820 | 805 | 805 | -1.83% | 71,900 | 66億2506万 | -3.48% | - | 5.38 |
| 04/16 | 820 | 823 | 805 | 820 | -0.61% | 106,000 | 67億4851万 | -1.8% | - | 5.48 |
| 04/15 | 813 | 830 | 810 | 825 | 0% | 135,900 | 67億8966万 | -1.2% | - | 5.51 |
| 04/12 | 822 | 831 | 816 | 825 | +0.49% | 53,100 | 67億8966万 | -1.32% | - | 5.51 |
| 04/11 | 815 | 827 | 815 | 821 | +0.61% | 54,000 | 67億5674万 | -1.79% | - | 5.48 |
| 04/10 | 840 | 855 | 816 | 816 | -3.66% | 119,100 | 67億1559万 | -2.51% | - | 5.45 |
| 04/09 | 833 | 856 | 827 | 847 | +4.83% | 228,600 | 69億7072万 | +1.19% | - | 5.66 |
| 04/08 | 819 | 819 | 802 | 808 | -2.06% | 118,400 | 66億4975万 | -3.46% | - | 5.4 |
| 04/05 | 805 | 825 | 803 | 825 | +1.35% | 106,300 | 67億8966万 | -1.43% | - | 5.51 |
| 04/04 | 815 | 820 | 807 | 814 | +0.74% | 102,500 | 66億9913万 | -2.98% | - | 5.44 |
| 04/03 | 798 | 821 | 794 | 808 | -0.25% | 124,800 | 66億4975万 | -3.81% | - | 5.4 |
| 04/02 | 830 | 833 | 807 | 810 | -2.41% | 177,100 | 66億6621万 | -3.91% | - | 5.41 |
| 04/01 | 850 | 850 | 829 | 830 | -1.43% | 79,200 | 68億3081万 | -1.66% | - | 5.54 |
| 03/29 | 835 | 848 | 826 | 842 | +1.45% | 106,900 | 69億2957万 | -0.24% | - | 5.62 |
| 03/28 | 831 | 843 | 826 | 830 | 0% | 80,800 | 68億3081万 | -1.66% | - | 5.54 |
| 03/27 | 837 | 850 | 828 | 830 | 0% | 108,500 | 68億3081万 | -1.78% | - | 5.54 |
| 03/26 | 854 | 854 | 830 | 830 | -3.26% | 146,700 | 68億3081万 | -1.89% | - | 5.54 |
| 03/25 | 868 | 875 | 854 | 858 | -2.5% | 122,300 | 70億6125万 | +1.42% | - | 5.73 |
| 03/22 | 900 | 900 | 870 | 880 | -1.68% | 165,200 | 72億4231万 | +4.27% | - | 5.88 |
| 03/21 | 871 | 903 | 865 | 895 | +2.87% | 155,100 | 73億6576万 | +6.42% | - | 5.98 |
| 03/19 | 861 | 876 | 847 | 870 | 0% | 145,400 | 71億6001万 | +3.69% | - | 5.81 |
| 03/18 | 844 | 875 | 842 | 870 | +3.08% | 112,200 | 71億6001万 | +3.94% | - | 5.81 |
| 03/15 | 823 | 848 | 815 | 844 | +1.93% | 96,300 | 69億4603万 | +0.96% | - | 5.64 |
| 03/14 | 830 | 836 | 821 | 828 | +0.85% | 48,300 | 68億1435万 | -0.96% | - | 5.53 |
| 03/13 | 840 | 845 | 819 | 821 | -1.44% | 70,000 | 67億5674万 | -1.91% | - | 5.48 |
| 03/12 | 852 | 862 | 818 | 833 | +1.09% | 136,900 | 68億5550万 | -0.72% | - | 5.56 |
| 03/11 | 825 | 839 | 815 | 824 | -1.9% | 95,600 | 67億8143万 | -1.55% | - | 5.5 |
| 03/08 | 823 | 853 | 823 | 840 | +1.69% | 113,500 | 69億1311万 | +0.36% | - | 5.61 |
| 03/07 | 830 | 839 | 817 | 826 | -1.55% | 128,800 | 67億9789万 | -1.31% | - | 5.52 |
| 03/06 | 815 | 839 | 815 | 839 | +2.94% | 111,000 | 69億488万 | 0% | - | 5.6 |
| 03/05 | 830 | 830 | 807 | 815 | -3.44% | 221,100 | 67億736万 | -3.09% | - | 5.44 |
| 03/04 | 836 | 873 | 836 | 844 | +1.56% | 135,800 | 69億4603万 | -0.12% | - | 5.64 |
| 03/01 | 847 | 853 | 829 | 831 | -2.81% | 138,800 | 68億3904万 | -1.77% | - | 5.55 |
| 02/29 | 848 | 855 | 835 | 855 | +0.47% | 109,400 | 70億3656万 | +0.71% | - | 5.71 |
| 02/28 | 885 | 889 | 851 | 851 | -2.74% | 139,700 | 70億364万 | 0% | - | 5.69 |
| 02/27 | 850 | 880 | 838 | 875 | +4.54% | 201,400 | 72億116万 | +2.58% | - | 5.85 |
| 02/26 | 830 | 847 | 823 | 837 | +0.12% | 150,400 | 68億8842万 | -1.99% | - | 5.59 |
| 02/22 | 834 | 841 | 820 | 836 | +0.36% | 116,900 | 68億8019万 | -2.34% | - | 5.58 |
| 02/21 | 843 | 847 | 828 | 833 | -2.91% | 167,100 | 68億5550万 | -3.03% | - | 5.56 |
| 02/20 | 860 | 875 | 847 | 858 | -0.58% | 143,200 | 70億6125万 | -0.81% | - | 5.73 |
| 02/19 | 860 | 899 | 849 | 863 | +4.61% | 306,100 | 71億240万 | -0.69% | - | 5.77 |
| 02/16 | 799 | 828 | 799 | 825 | +3% | 194,400 | 67億8966万 | -5.61% | - | 5.51 |
| 02/15 | 816 | 831 | 796 | 801 | -2.08% | 280,300 | 65億9214万 | -8.98% | - | 5.35 |
| 02/14 | 821 | 842 | 812 | 818 | -2.15% | 262,500 | 67億3205万 | -7.67% | - | 5.46 |
| 02/13 | 820 | 849 | 803 | 836 | +0.48% | 215,800 | 68億8019万 | -6.17% | - | 5.58 |
| 02/09 | 840 | 847 | 825 | 832 | +0.12% | 128,400 | 68億4727万 | -7.35% | - | 5.56 |
| 02/08 | 854 | 860 | 831 | 831 | -1.66% | 176,100 | 68億3904万 | -8.18% | - | 5.55 |
| 02/07 | 847 | 864 | 835 | 845 | -0.82% | 226,800 | 69億5426万 | -7.45% | - | 5.64 |
| 02/06 | 855 | 868 | 843 | 852 | -1.27% | 299,100 | 70億1187万 | -7.29% | - | 5.69 |
| 02/05 | 909 | 919 | 852 | 863 | +6.94% | 1,267,400 | 71億240万 | -6.5% | - | 5.77 |
| 02/02 | 819 | 832 | 807 | 807 | -1.1% | 193,000 | 66億4152万 | -13.04% | - | 5.39 |
| 02/01 | 821 | 830 | 800 | 816 | -2.39% | 253,000 | 67億1559万 | -12.45% | - | 5.45 |
| 01/31 | 822 | 837 | 762 | 836 | -5.43% | 914,700 | 68億8019万 | -10.49% | - | 5.58 |
| 01/30 | 884 | 893 | 875 | 884 | -0.9% | 113,900 | 72億7523万 | -5.56% | - | 5.91 |
| 01/29 | 898 | 906 | 881 | 892 | -0.67% | 121,100 | 73億4107万 | -4.6% | - | 5.96 |
| 01/26 | 892 | 909 | 883 | 898 | +1.24% | 133,000 | 73億9045万 | -3.75% | - | 6 |
| 01/25 | 890 | 893 | 861 | 887 | -0.56% | 201,600 | 72億9992万 | -4.52% | - | 5.93 |
| 01/24 | 889 | 912 | 887 | 892 | -0.78% | 155,600 | 73億4107万 | -3.78% | - | 5.96 |
| 01/23 | 924 | 929 | 893 | 899 | -2.18% | 171,300 | 73億9868万 | -2.71% | - | 6.01 |
| 01/22 | 895 | 928 | 893 | 919 | +2.8% | 175,300 | 75億6327万 | -0.43% | - | 6.14 |
| 01/19 | 896 | 915 | 890 | 894 | +0.68% | 131,600 | 73億5753万 | -2.72% | - | 5.97 |
| 01/18 | 906 | 914 | 875 | 888 | -2.74% | 327,200 | 73億815万 | -3.16% | - | 5.93 |
| 01/17 | 974 | 975 | 905 | 913 | -6.07% | 563,400 | 75億1389万 | -0.22% | - | 6.1 |
| 01/16 | 960 | 1,021 | 954 | 972 | +0.83% | 561,300 | 79億9946万 | +6.58% | - | 6.49 |
| 01/15 | 974 | 994 | 954 | 964 | -2.03% | 252,000 | 79億3362万 | +6.17% | - | 6.44 |
| 01/12 | 969 | 985 | 933 | 984 | +0.82% | 354,500 | 80億9822万 | +8.73% | - | 6.57 |
| 01/11 | 969 | 984 | 951 | 976 | +3.06% | 348,000 | 80億3238万 | +8.08% | - | 6.52 |
| 01/10 | 940 | 966 | 924 | 947 | +0.74% | 497,400 | 77億9371万 | +5.34% | - | 6.33 |
| 01/09 | 1,021 | 1,031 | 934 | 940 | -6.93% | 892,400 | 77億3610万 | +4.44% | - | 6.28 |
| 01/05 | 1,031 | 1,078 | 1,007 | 1,010 | -1.75% | 664,300 | 83億1219万 | +11.97% | - | 6.75 |
| 01/04 | 992 | 1,035 | 951 | 1,028 | +1.28% | 857,200 | 84億6033万 | +13.97% | - | 6.87 |
| 2023 | ||||||||||
| 12/29 | 1,009 | 1,050 | 996 | 1,015 | +1.2% | 1,066,600 | 83億5334万 | +12.4% | - | 4.95 |
| 12/28 | 943 | 1,016 | 917 | 1,003 | +5.47% | 1,158,500 | 82億5458万 | +10.22% | - | 4.89 |
| 12/27 | 973 | 1,052 | 948 | 951 | -2.46% | 1,813,600 | 78億2663万 | +3.48% | - | 4.64 |
| 12/26 | 903 | 977 | 903 | 975 | +7.14% | 903,100 | 80億2415万 | +5.52% | - | 4.75 |
| 12/25 | 853 | 910 | 852 | 910 | +4.84% | 381,300 | 74億8920万 | -1.94% | - | 4.44 |
| 12/22 | 892 | 906 | 858 | 868 | -2.25% | 477,200 | 71億4355万 | -7.66% | - | 4.23 |
| 12/21 | 859 | 920 | 857 | 888 | +2.78% | 756,700 | 63億4911万 | -6.82% | - | 3.76 |
| 12/20 | 848 | 883 | 836 | 864 | +2.98% | 331,900 | 61億7751万 | -11.57% | - | 3.66 |
| 12/19 | 815 | 844 | 814 | 839 | +3.58% | 262,300 | 59億9876万 | -16.02% | - | 3.55 |
| 12/18 | 820 | 842 | 808 | 810 | -2.17% | 223,400 | 57億9141万 | -20.12% | - | 3.43 |
| 12/15 | 819 | 831 | 801 | 828 | +0.85% | 318,700 | 59億2011万 | -20% | - | 3.51 |
| 12/14 | 864 | 908 | 810 | 821 | -6.28% | 879,900 | 58億7006万 | -22.11% | - | 3.48 |
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 | |
| 2019年 3月期 | 5,380 10/15 | 1,918 3/25 | 1,017,100 10/12 | 231億6090万 | 83億8089万 | +24.53% 3/13 | -26.81% 3/22 |
| 2020年 3月期 | 2,999 4/22 | 707 3/13 | 445,400 8/30 | 131億443万 | 31億8475万 | +94.8% 4/21 | -38.17% 3/13 |
| 2021年 3月期 | 2,740 9/23 | 688 4/3 | 2,908,800 4/24 | 123億4260万 | 30億9916万 | +44.08% 6/3 | -34.61% 12/10 |
| 2022年 3月期 | 2,085 7/1 | 1,070 11/12 | 2,629,100 2/2 | 112億9986万 | 57億9897万 | +36.85% 2/3 | -29.92% 3/9 |
| 2023年 3月期 | 1,510 3/1 | 749 5/25 | 5,418,300 2/27 | 96億1809万 | 40億5928万 | +32.15% 1/6 | -25.93% 5/17 |
| 2024年 3月期 | 1,825 11/6 | 762 1/31 | 7,668,900 10/25 | 119億4389万 | 62億7118万 | +66.05% 11/6 | -30.33% 12/1 |
| 最新 | 715 2024/5/15 | 134,900 | 58億8437万 | -8.22% 779 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -34%（0.66倍）
- 2020/12/30 vs 2019/12/30
- -31%（0.69倍）
- 2021/12/30 vs 2020/12/30
- 24%（1.24倍）
- 2022/12/30 vs 2021/12/30
- -14%（0.86倍）
- 2023/12/29 vs 2022/12/30
- -20%（0.8倍）
- 2024/05/15 vs 2023/12/29
- -30%（0.7倍）
- 過去安値
688円（2020/04/03） - 4%（1.04倍）
715円（5/15）