株価チャート
株価
5/16
- 前日 (5/15)
- 2,002
- 始値
- 2,006
- 高値
- 2,006
- 安値
- 1,980
- 終値 -1.1%
- 1,980
- 出来高 -4.76%
- 2,000
乖離率
- 株価（5日）
移動平均値 - -0.2%
1,984 - 株価（25日）
移動平均値 - +0.87%
1,963 - 出来高（5日）
移動平均値 - -58.33%
4,800
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 | 2,006 | 2,006 | 1,980 | 1,980 | -1.1% | 2,000 | 56億6022万 | +0.87% | 11.86 | 1.37 |
| 05/15 | 2,000 | 2,005 | 2,000 | 2,002 | +0.1% | 2,100 | 57億2311万 | +2.09% | 11.99 | 1.38 |
| 05/14 | 1,997 | 2,019 | 1,997 | 2,000 | +0.96% | 2,800 | 57億1740万 | +2.09% | 11.98 | 1.38 |
| 05/13 | 1,970 | 2,000 | 1,950 | 1,981 | +1.33% | 5,100 | 56億6308万 | +1.23% | 11.86 | 1.37 |
| 05/10 | 1,957 | 1,977 | 1,904 | 1,955 | -4.17% | 12,000 | 55億8875万 | -0.05% | 11.71 | 1.35 |
| 05/09 | 1,989 | 2,040 | 1,989 | 2,040 | +1.75% | 4,700 | 58億3174万 | +4.29% | 12.22 | 1.41 |
| 05/08 | 1,997 | 2,007 | 1,979 | 2,005 | +0.1% | 2,100 | 57億3169万 | +2.72% | 12.01 | 1.39 |
| 05/07 | 1,989 | 2,003 | 1,985 | 2,003 | +1.21% | 3,700 | 57億2597万 | +2.72% | 11.99 | 1.38 |
| 05/02 | 1,959 | 1,979 | 1,959 | 1,979 | 0% | 600 | 56億5736万 | +1.59% | 11.85 | 1.37 |
| 05/01 | 1,996 | 1,996 | 1,950 | 1,979 | -1% | 1,300 | 56億5736万 | +1.59% | 11.85 | 1.37 |
| 04/30 | 1,970 | 2,000 | 1,937 | 1,999 | +1.99% | 3,700 | 57億1454万 | +2.46% | 11.97 | 1.38 |
| 04/26 | 1,947 | 1,960 | 1,947 | 1,960 | +2.24% | 1,500 | 56億305万 | +0.31% | 11.74 | 1.35 |
| 04/25 | 1,949 | 1,949 | 1,917 | 1,917 | -1.08% | 600 | 54億8012万 | -1.94% | 11.48 | 1.33 |
| 04/24 | 1,946 | 1,946 | 1,864 | 1,938 | -0.62% | 4,000 | 55億4016万 | -0.97% | 11.61 | 1.34 |
| 04/23 | 1,950 | 1,950 | 1,945 | 1,950 | +0.83% | 400 | 55億7446万 | -0.31% | 11.68 | 1.35 |
| 04/22 | 1,924 | 1,989 | 1,924 | 1,934 | +0.21% | 8,900 | 55億648万 | -1.02% | 11.58 | 1.34 |
| 04/19 | 1,938 | 1,938 | 1,921 | 1,930 | 0% | 4,800 | 54億9509万 | -1.08% | 11.56 | 1.33 |
| 04/18 | 1,923 | 1,930 | 1,923 | 1,930 | 0% | 1,400 | 54億9509万 | -0.92% | 11.56 | 1.33 |
| 04/17 | 1,933 | 1,939 | 1,930 | 1,930 | -0.16% | 1,600 | 54億9509万 | -0.77% | 11.56 | 1.33 |
| 04/16 | 1,940 | 1,940 | 1,926 | 1,933 | -0.87% | 1,000 | 55億363万 | -0.41% | 11.58 | 1.34 |
| 04/15 | 1,945 | 1,956 | 1,945 | 1,950 | 0% | 2,700 | 55億5204万 | +0.72% | 11.68 | 1.35 |
| 04/12 | 1,930 | 1,950 | 1,922 | 1,950 | +0.88% | 4,300 | 55億5204万 | +1.04% | 11.68 | 1.35 |
| 04/11 | 1,940 | 1,940 | 1,928 | 1,933 | -0.57% | 500 | 55億363万 | +0.42% | 11.58 | 1.34 |
| 04/10 | 1,933 | 1,945 | 1,933 | 1,944 | -0.21% | 900 | 55億3495万 | +1.25% | 11.64 | 1.34 |
| 04/09 | 1,943 | 1,952 | 1,923 | 1,948 | +0.26% | 5,700 | 55億2491万 | +1.72% | 11.67 | 1.35 |
| 04/08 | 1,937 | 1,943 | 1,937 | 1,943 | +0.05% | 1,200 | 55億3210万 | +1.78% | 11.64 | 1.34 |
| 04/05 | 1,940 | 1,949 | 1,930 | 1,942 | -0.41% | 1,600 | 55億2926万 | +2.05% | 11.63 | 1.34 |
| 04/04 | 1,949 | 1,950 | 1,933 | 1,950 | +0.05% | 800 | 55億5204万 | +2.74% | 11.68 | 1.35 |
| 04/03 | 1,956 | 1,956 | 1,935 | 1,949 | -0.36% | 600 | 55億4919万 | +3.01% | 11.67 | 1.35 |
| 04/02 | 1,950 | 1,960 | 1,942 | 1,956 | +0.41% | 2,600 | 55億6912万 | +3.66% | 11.71 | 1.35 |
| 04/01 | 1,950 | 1,959 | 1,935 | 1,948 | -0.1% | 3,400 | 55億4634万 | +3.56% | 11.67 | 1.35 |
| 03/29 | 1,942 | 1,950 | 1,915 | 1,950 | -0.56% | 8,300 | 55億5204万 | +4% | 15.78 | 1.4 |
| 03/28 | 1,949 | 1,990 | 1,935 | 1,961 | -1.16% | 7,200 | 55億8335万 | +4.87% | 15.87 | 1.4 |
| 03/27 | 2,025 | 2,046 | 1,982 | 1,984 | -3.08% | 11,700 | 56億4884万 | +6.44% | 16.05 | 1.42 |
| 03/26 | 2,074 | 2,074 | 2,024 | 2,047 | -0.92% | 9,400 | 58億2821万 | +10.23% | 16.56 | 1.46 |
| 03/25 | 1,994 | 2,067 | 1,994 | 2,066 | +3.4% | 28,900 | 58億8231万 | +11.86% | 16.72 | 1.48 |
| 03/22 | 1,994 | 1,998 | 1,971 | 1,998 | +1.94% | 16,100 | 56億8870万 | +8.76% | 16.17 | 1.43 |
| 03/21 | 1,910 | 1,960 | 1,909 | 1,960 | +2.35% | 7,800 | 55億5895万 | +7.16% | 15.8 | 1.4 |
| 03/19 | 1,900 | 1,935 | 1,875 | 1,915 | +0.79% | 5,000 | 54億3132万 | +5.05% | 15.43 | 1.36 |
| 03/18 | 1,870 | 1,910 | 1,851 | 1,900 | +2.7% | 5,900 | 53億8878万 | +4.45% | 15.31 | 1.35 |
| 03/15 | 1,851 | 1,878 | 1,850 | 1,850 | -0.96% | 1,000 | 52億4697万 | +2.04% | 14.91 | 1.32 |
| 03/14 | 1,843 | 1,877 | 1,824 | 1,868 | +1.36% | 3,800 | 52億9802万 | +3.26% | 15.06 | 1.33 |
| 03/13 | 1,828 | 1,843 | 1,810 | 1,843 | +0.99% | 3,800 | 52億2711万 | +2.16% | 14.85 | 1.31 |
| 03/12 | 1,815 | 1,828 | 1,806 | 1,825 | +0.55% | 4,000 | 51億7606万 | +1.39% | 14.71 | 1.3 |
| 03/11 | 1,806 | 1,820 | 1,806 | 1,815 | +0.5% | 4,300 | 51億4770万 | +0.95% | 14.63 | 1.29 |
| 03/08 | 1,804 | 1,820 | 1,804 | 1,806 | -0.33% | 2,200 | 51億2217万 | +0.56% | 14.56 | 1.29 |
| 03/07 | 1,819 | 1,820 | 1,807 | 1,812 | -0.06% | 4,200 | 51億3919万 | +1% | 14.6 | 1.29 |
| 03/06 | 1,813 | 1,818 | 1,809 | 1,813 | -0.06% | 10,400 | 51億4203万 | +1.17% | 14.61 | 1.29 |
| 03/05 | 1,802 | 1,814 | 1,802 | 1,814 | +0.33% | 4,800 | 51億4486万 | +1.4% | 14.62 | 1.29 |
| 03/04 | 1,795 | 1,808 | 1,795 | 1,808 | +0.22% | 2,000 | 51億2784万 | +1.23% | 14.57 | 1.29 |
| 03/01 | 1,809 | 1,810 | 1,752 | 1,804 | 0% | 9,100 | 51億1650万 | +1.12% | 14.54 | 1.29 |
| 02/29 | 1,804 | 1,806 | 1,803 | 1,804 | -0.28% | 39,800 | 51億1650万 | +1.23% | 14.54 | 1.29 |
| 02/28 | 1,807 | 1,811 | 1,805 | 1,809 | 0% | 5,300 | 51億3068万 | +1.69% | 14.58 | 1.29 |
| 02/27 | 1,801 | 1,812 | 1,801 | 1,809 | +0.06% | 3,500 | 51億3068万 | +1.8% | 14.58 | 1.29 |
| 02/26 | 1,809 | 1,814 | 1,806 | 1,808 | -0.17% | 4,000 | 51億2784万 | +1.92% | 14.57 | 1.29 |
| 02/22 | 1,815 | 1,818 | 1,805 | 1,811 | -0.22% | 6,700 | 51億3635万 | +2.26% | 14.6 | 1.29 |
| 02/21 | 1,819 | 1,819 | 1,814 | 1,815 | 0% | 1,000 | 51億4770万 | +2.6% | 14.63 | 1.29 |
| 02/20 | 1,814 | 1,818 | 1,806 | 1,815 | +0.06% | 3,500 | 51億4770万 | +2.77% | 14.63 | 1.29 |
| 02/19 | 1,803 | 1,818 | 1,803 | 1,814 | +0.72% | 9,800 | 51億4486万 | +2.83% | 14.62 | 1.29 |
| 02/16 | 1,803 | 1,807 | 1,801 | 1,801 | -0.28% | 1,300 | 51億799万 | +2.27% | 14.52 | 1.28 |
| 02/15 | 1,805 | 1,806 | 1,799 | 1,806 | +0.39% | 2,500 | 51億2217万 | +2.67% | 14.56 | 1.29 |
| 02/14 | 1,801 | 1,809 | 1,797 | 1,799 | -0.5% | 1,700 | 51億232万 | +2.45% | 14.5 | 1.28 |
| 02/13 | 1,810 | 1,813 | 1,800 | 1,808 | -0.33% | 2,500 | 51億2784万 | +3.08% | 14.57 | 1.29 |
| 02/09 | 1,771 | 1,818 | 1,761 | 1,814 | +4.07% | 21,500 | 51億4486万 | +3.54% | 14.62 | 1.29 |
| 02/08 | 1,757 | 1,757 | 1,743 | 1,743 | -0.8% | 3,600 | 49億4349万 | -0.34% | 14.05 | 1.24 |
| 02/07 | 1,741 | 1,757 | 1,741 | 1,757 | +0.69% | 1,000 | 49億8320万 | +0.51% | 14.16 | 1.25 |
| 02/06 | 1,752 | 1,752 | 1,745 | 1,745 | -0.63% | 1,000 | 49億4916万 | -0.11% | 14.06 | 1.24 |
| 02/05 | 1,750 | 1,758 | 1,747 | 1,756 | -0.34% | 600 | 49億8036万 | +0.57% | 14.15 | 1.25 |
| 02/02 | 1,763 | 1,763 | 1,751 | 1,762 | -0.06% | 2,300 | 49億9738万 | +0.97% | 14.2 | 1.26 |
| 02/01 | 1,756 | 1,765 | 1,756 | 1,763 | +0.4% | 1,800 | 50億22万 | +1.09% | 14.21 | 1.26 |
| 01/31 | 1,758 | 1,758 | 1,748 | 1,756 | -0.17% | 1,100 | 49億8036万 | +0.8% | 14.15 | 1.25 |
| 01/30 | 1,749 | 1,763 | 1,747 | 1,759 | +1.03% | 1,900 | 49億8887万 | +1.03% | 14.18 | 1.25 |
| 01/29 | 1,744 | 1,748 | 1,738 | 1,741 | -0.17% | 1,700 | 49億3782万 | +0.12% | 14.03 | 1.24 |
| 01/26 | 1,765 | 1,765 | 1,735 | 1,744 | -0.85% | 4,200 | 49億4633万 | +0.35% | 14.06 | 1.24 |
| 01/25 | 1,740 | 1,759 | 1,730 | 1,759 | +1.09% | 7,300 | 49億8887万 | +1.27% | 14.18 | 1.25 |
| 01/24 | 1,739 | 1,746 | 1,731 | 1,740 | -0.4% | 2,100 | 49億3498万 | +0.23% | 14.02 | 1.24 |
| 01/23 | 1,749 | 1,749 | 1,739 | 1,747 | 0% | 3,600 | 49億5484万 | +0.69% | 14.08 | 1.24 |
| 01/22 | 1,741 | 1,748 | 1,741 | 1,747 | +0.17% | 2,200 | 49億5484万 | +0.75% | 14.08 | 1.24 |
| 01/19 | 1,736 | 1,744 | 1,735 | 1,744 | +0.29% | 500 | 49億4633万 | +0.69% | 14.06 | 1.24 |
| 01/18 | 1,758 | 1,758 | 1,730 | 1,739 | -0.23% | 4,500 | 49億3215万 | +0.46% | 14.02 | 1.24 |
| 01/17 | 1,750 | 1,750 | 1,743 | 1,743 | -0.4% | 900 | 49億4349万 | +0.75% | 14.05 | 1.24 |
| 01/16 | 1,753 | 1,753 | 1,742 | 1,750 | -0.17% | 2,200 | 49億6335万 | +1.21% | 14.1 | 1.25 |
| 01/15 | 1,760 | 1,760 | 1,748 | 1,753 | +0.4% | 900 | 49億7185万 | +1.45% | 14.13 | 1.25 |
| 01/12 | 1,743 | 1,750 | 1,740 | 1,746 | +0.17% | 2,000 | 49億5200万 | +1.1% | 14.07 | 1.24 |
| 01/11 | 1,745 | 1,765 | 1,740 | 1,743 | -0.11% | 5,800 | 49億4349万 | +0.98% | 14.05 | 1.24 |
| 01/10 | 1,758 | 1,758 | 1,745 | 1,745 | -0.23% | 800 | 49億4916万 | +1.1% | 14.06 | 1.24 |
| 01/09 | 1,753 | 1,757 | 1,747 | 1,749 | -0.34% | 2,400 | 49億6051万 | +1.39% | 14.1 | 1.25 |
| 01/05 | 1,751 | 1,768 | 1,736 | 1,755 | +1.33% | 5,700 | 49億7753万 | +1.8% | 14.14 | 1.25 |
| 01/04 | 1,730 | 1,732 | 1,720 | 1,732 | +0.35% | 5,600 | 49億1229万 | +0.52% | 13.96 | 1.23 |
| 2023 | ||||||||||
| 12/29 | 1,745 | 1,745 | 1,720 | 1,726 | -0.06% | 4,500 | 48億9528万 | +0.17% | 14.16 | 1.23 |
| 12/28 | 1,716 | 1,727 | 1,716 | 1,727 | -0.35% | 1,600 | 48億9811万 | +0.17% | 14.16 | 1.23 |
| 12/27 | 1,712 | 1,735 | 1,712 | 1,733 | +0.7% | 6,000 | 49億1513万 | +0.52% | 14.21 | 1.23 |
| 12/26 | 1,714 | 1,729 | 1,714 | 1,721 | -0.58% | 4,100 | 48億8110万 | -0.23% | 14.12 | 1.22 |
| 12/25 | 1,723 | 1,736 | 1,723 | 1,731 | +0.17% | 6,700 | 49億946万 | +0.29% | 14.2 | 1.23 |
| 12/22 | 1,726 | 1,756 | 1,725 | 1,728 | +0.58% | 6,800 | 49億95万 | +0.06% | 14.17 | 1.23 |
| 12/21 | 1,718 | 1,722 | 1,717 | 1,718 | -0.17% | 3,300 | 48億7259万 | -0.58% | 14.09 | 1.22 |
| 12/20 | 1,722 | 1,723 | 1,717 | 1,721 | +0.17% | 9,900 | 48億8110万 | -0.46% | 14.12 | 1.22 |
| 12/19 | 1,718 | 1,720 | 1,717 | 1,718 | +0.06% | 2,900 | 48億7259万 | -0.75% | 14.09 | 1.22 |
| 12/18 | 1,716 | 1,718 | 1,714 | 1,717 | -0.12% | 3,000 | 48億6975万 | -0.92% | 14.08 | 1.22 |
| 12/15 | 1,717 | 1,725 | 1,717 | 1,719 | +0.23% | 1,900 | 48億7542万 | -0.92% | 14.1 | 1.22 |
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 | 2,570 3/31 | 1,451 3/26 | 5,038,900 3/30 | 56億5914万 | 31億9510万 | - | -17.11% 5/8 |
| 2016年 3月期 | 3,350 4/3 | 1,180 2/12 | 6,245,500 4/2 | 73億7670万 | 27億5494万 | +26.76% 5/6 | -23.03% 9/8 |
| 2017年 3月期 | 2,074 5/6 | 1,332 8/12 | 229,300 6/9 | 48億4216万 | 31億982万 | +18.32% 4/10 | -14.66% 8/17 |
| 2018年 3月期 | 3,430 2/1 1/31 | 1,800 4/4 | 200,900 1/31 | 81億9495万 | 42億1326万 | +24.81% 4/5 | -17.33% 2/14 |
| 2019年 3月期 | 3,875 4/5 | 1,932 12/25 | 223,500 2/8 | 93億3681万 | 46億7292万 | +25.33% 2/12 | -18.56% 12/25 |
| 2020年 3月期 | 3,010 5/9 | 1,331 3/17 | 235,900 5/13 | 72億8931万 | 32億3659万 | +18.63% 8/8 | -26.79% 3/13 |
| 2021年 3月期 | 2,800 10/13 | 1,440 4/6 | 79,600 10/12 | 68億2136万 | 35億452万 | +17.6% 5/13 | -9.55% 3/8 |
| 2022年 3月期 | 2,099 4/1 | 1,647 12/20 | 54,700 5/25 | 51億1358万 | 40億1242万 | +5.18% 12/30 | -5.94% 12/20 |
| 2023年 3月期 | 2,195 12/6 | 1,747 4/13 | 51,600 12/9 | 53億4745万 | 42億5604万 | +12.81% 5/18 | -6.99% 12/23 |
| 2024年 3月期 | 2,074 3/26 | 1,700 11/27 | 45,600 5/12 | 59億509万 | 48億2154万 | +11.84% 3/25 | -3.28% 11/29 |
| 最新 | 1,980 2024/5/16 | 2,000 | 56億6022万 | +0.87% 1,963 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 88%（1.88倍）
- 2018/12/28 vs 2017/12/29
- -27%（0.73倍）
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- -6%（0.94倍）
- 2021/12/30 vs 2020/12/30
- -16%（0.84倍）
- 2022/12/30 vs 2021/12/30
- 4%（1.04倍）
- 2023/12/29 vs 2022/12/30
- -9%（0.91倍）
- 2024/05/16 vs 2023/12/29
- 15%（1.15倍）
- 過去安値
1,180円（2016/02/12） - 68%（1.68倍）
1,980円（5/16）