株価チャート
株価
5/15
- 前日 (5/14)
- 1,675
- 始値
- 1,680
- 高値
- 1,681
- 安値
- 1,670
- 終値 -0.12%
- 1,673
- 出来高 -43.45%
- 8,200
乖離率
- 株価（5日）
移動平均値 - +0.54%
1,664 - 株価（25日）
移動平均値 - +1.27%
1,652 - 出来高（5日）
移動平均値 - -26.52%
11,160
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 | 1,680 | 1,681 | 1,670 | 1,673 | -0.12% | 8,200 | 206億5904万 | +1.27% | 21.91 | 1.57 |
| 05/14 | 1,666 | 1,679 | 1,657 | 1,675 | +0.6% | 14,500 | 206億8373万 | +1.39% | 21.94 | 1.57 |
| 05/13 | 1,665 | 1,665 | 1,657 | 1,665 | +0.3% | 6,900 | 205億6025万 | +0.85% | 21.8 | 1.56 |
| 05/10 | 1,649 | 1,665 | 1,648 | 1,660 | +0.79% | 11,600 | 204億9851万 | +0.61% | 21.74 | 1.56 |
| 05/09 | 1,643 | 1,648 | 1,630 | 1,647 | +0.92% | 14,600 | 203億3797万 | -0.12% | 21.57 | 1.54 |
| 05/08 | 1,643 | 1,645 | 1,632 | 1,632 | -0.67% | 10,400 | 201億5275万 | -1.03% | 21.37 | 1.53 |
| 05/07 | 1,669 | 1,669 | 1,634 | 1,643 | +0.67% | 16,200 | 202億8858万 | -0.36% | 21.52 | 1.54 |
| 05/02 | 1,648 | 1,648 | 1,620 | 1,632 | -0.97% | 21,100 | 201億5275万 | -1.03% | 21.37 | 1.53 |
| 05/01 | 1,650 | 1,650 | 1,646 | 1,648 | -0.12% | 10,300 | 203億5032万 | -0.24% | 21.58 | 1.55 |
| 04/30 | 1,661 | 1,661 | 1,638 | 1,650 | +0.73% | 17,900 | 203億7502万 | -0.24% | 21.61 | 1.55 |
| 04/26 | 1,636 | 1,641 | 1,631 | 1,638 | +0.37% | 24,400 | 202億2684万 | -1.09% | 21.45 | 1.54 |
| 04/25 | 1,639 | 1,639 | 1,631 | 1,632 | -0.43% | 10,300 | 201億5275万 | -1.57% | 21.37 | 1.53 |
| 04/24 | 1,643 | 1,643 | 1,633 | 1,639 | +0.18% | 14,500 | 202億3919万 | -1.27% | 21.46 | 1.54 |
| 04/23 | 1,640 | 1,641 | 1,627 | 1,636 | +0.55% | 10,100 | 202億214万 | -1.68% | 21.42 | 1.53 |
| 04/22 | 1,628 | 1,632 | 1,623 | 1,627 | +0.62% | 14,600 | 200億9100万 | -2.4% | 21.31 | 1.53 |
| 04/19 | 1,640 | 1,640 | 1,609 | 1,617 | -1.4% | 37,000 | 199億6752万 | -3.17% | 21.18 | 1.52 |
| 04/18 | 1,642 | 1,646 | 1,640 | 1,640 | +0.18% | 12,400 | 202億5154万 | -2.03% | 21.48 | 1.54 |
| 04/17 | 1,655 | 1,655 | 1,632 | 1,637 | -0.55% | 14,100 | 202億1449万 | -2.27% | 21.44 | 1.54 |
| 04/16 | 1,670 | 1,670 | 1,642 | 1,646 | -1.2% | 30,100 | 203億2563万 | -1.85% | 21.56 | 1.54 |
| 04/15 | 1,677 | 1,682 | 1,661 | 1,666 | -0.6% | 18,600 | 205億7260万 | -0.72% | 21.82 | 1.56 |
| 04/12 | 1,685 | 1,685 | 1,672 | 1,676 | -0.53% | 13,600 | 206億9608万 | -0.12% | 21.95 | 1.57 |
| 04/11 | 1,683 | 1,691 | 1,680 | 1,685 | -0.24% | 12,800 | 208億722万 | +0.42% | 22.07 | 1.58 |
| 04/10 | 1,690 | 1,691 | 1,686 | 1,689 | +0.36% | 8,500 | 208億5661万 | +0.72% | 22.12 | 1.58 |
| 04/09 | 1,678 | 1,688 | 1,670 | 1,683 | +0.48% | 13,300 | 207億8252万 | +0.42% | 22.04 | 1.58 |
| 04/08 | 1,667 | 1,675 | 1,660 | 1,675 | +1.21% | 19,900 | 206億8373万 | 0% | 21.94 | 1.57 |
| 04/05 | 1,648 | 1,656 | 1,640 | 1,655 | +0.36% | 17,500 | 204億3676万 | -1.19% | 21.67 | 1.55 |
| 04/04 | 1,642 | 1,649 | 1,637 | 1,649 | +0.43% | 22,500 | 203億6267万 | -1.61% | 21.59 | 1.55 |
| 04/03 | 1,635 | 1,648 | 1,630 | 1,642 | +0.74% | 22,600 | 202億7623万 | -2.15% | 21.5 | 1.54 |
| 04/02 | 1,645 | 1,645 | 1,626 | 1,630 | -0.97% | 35,100 | 201億2805万 | -2.98% | 21.35 | 1.53 |
| 04/01 | 1,659 | 1,660 | 1,646 | 1,646 | -0.6% | 16,900 | 203億2563万 | -2.08% | 21.56 | 1.54 |
| 03/29 | 1,645 | 1,659 | 1,645 | 1,656 | +0.98% | 27,300 | 204億4911万 | -1.55% | 33.65 | 1.55 |
| 03/28 | 1,650 | 1,653 | 1,639 | 1,640 | -3.93% | 77,600 | 202億5154万 | -2.55% | 33.32 | 1.54 |
| 03/27 | 1,701 | 1,713 | 1,701 | 1,707 | +0.65% | 131,000 | 210億7888万 | +1.31% | 34.68 | 1.6 |
| 03/26 | 1,693 | 1,697 | 1,690 | 1,696 | +0.12% | 20,600 | 209億4305万 | +0.71% | 34.46 | 1.59 |
| 03/25 | 1,691 | 1,700 | 1,686 | 1,694 | +0.71% | 35,100 | 209億1835万 | +0.71% | 34.42 | 1.59 |
| 03/22 | 1,692 | 1,696 | 1,677 | 1,682 | -0.53% | 33,900 | 207億7017万 | +0.12% | 34.18 | 1.58 |
| 03/21 | 1,697 | 1,711 | 1,686 | 1,691 | -1.91% | 75,300 | 208億8131万 | +0.71% | 34.36 | 1.59 |
| 03/19 | 1,711 | 1,724 | 1,709 | 1,724 | +0.76% | 25,100 | 212億8881万 | +2.74% | 35.03 | 1.62 |
| 03/18 | 1,715 | 1,717 | 1,706 | 1,711 | +0.06% | 19,600 | 211億2828万 | +2.21% | 34.76 | 1.6 |
| 03/15 | 1,709 | 1,714 | 1,695 | 1,710 | 0% | 34,200 | 211億1593万 | +2.27% | 34.74 | 1.6 |
| 03/14 | 1,676 | 1,710 | 1,676 | 1,710 | +2.09% | 40,100 | 211億1593万 | +2.4% | 34.74 | 1.6 |
| 03/13 | 1,682 | 1,687 | 1,667 | 1,675 | -0.3% | 25,800 | 206億8373万 | +0.36% | 34.03 | 1.57 |
| 03/12 | 1,669 | 1,680 | 1,660 | 1,680 | +0.78% | 42,900 | 207億4548万 | +0.6% | 34.13 | 1.58 |
| 03/11 | 1,674 | 1,676 | 1,655 | 1,667 | -0.54% | 48,200 | 205億8494万 | -0.24% | 33.87 | 1.56 |
| 03/08 | 1,672 | 1,681 | 1,672 | 1,676 | +0.24% | 42,300 | 206億9608万 | +0.24% | 34.05 | 1.57 |
| 03/07 | 1,680 | 1,682 | 1,666 | 1,672 | +0.24% | 38,500 | 206億4669万 | 0% | 33.97 | 1.57 |
| 03/06 | 1,669 | 1,677 | 1,668 | 1,668 | 0% | 67,900 | 205億9729万 | -0.3% | 33.89 | 1.56 |
| 03/05 | 1,671 | 1,674 | 1,663 | 1,668 | +0.3% | 66,000 | 205億9729万 | -0.36% | 33.89 | 1.56 |
| 03/04 | 1,687 | 1,687 | 1,662 | 1,663 | -0.24% | 67,500 | 205億3555万 | -0.72% | 33.79 | 1.56 |
| 03/01 | 1,676 | 1,678 | 1,663 | 1,667 | -0.71% | 47,300 | 205億8494万 | -0.54% | 33.87 | 1.56 |
| 02/29 | 1,686 | 1,688 | 1,676 | 1,679 | -0.59% | 40,100 | 207億3313万 | +0.18% | 34.11 | 1.57 |
| 02/28 | 1,688 | 1,697 | 1,687 | 1,689 | -0.06% | 47,400 | 208億5661万 | +0.78% | 34.32 | 1.58 |
| 02/27 | 1,680 | 1,690 | 1,673 | 1,690 | +0.9% | 26,500 | 208億6896万 | +0.84% | 34.34 | 1.59 |
| 02/26 | 1,680 | 1,683 | 1,674 | 1,675 | +0.18% | 13,400 | 206億8373万 | -0.06% | 34.03 | 1.57 |
| 02/22 | 1,682 | 1,682 | 1,668 | 1,672 | -0.12% | 13,500 | 206億4669万 | -0.18% | 33.97 | 1.57 |
| 02/21 | 1,683 | 1,683 | 1,671 | 1,674 | -0.59% | 10,400 | 206億7138万 | -0.06% | 34.01 | 1.57 |
| 02/20 | 1,680 | 1,700 | 1,673 | 1,684 | +0.24% | 22,700 | 207億9487万 | +0.6% | 34.22 | 1.58 |
| 02/19 | 1,655 | 1,680 | 1,652 | 1,680 | +1.82% | 15,400 | 207億4548万 | +0.36% | 34.13 | 1.58 |
| 02/16 | 1,659 | 1,659 | 1,649 | 1,650 | +0.06% | 24,900 | 203億7502万 | -1.37% | 33.53 | 1.55 |
| 02/15 | 1,664 | 1,664 | 1,646 | 1,649 | -0.42% | 21,900 | 203億6267万 | -1.49% | 33.5 | 1.55 |
| 02/14 | 1,654 | 1,659 | 1,651 | 1,656 | +0.42% | 25,200 | 204億4911万 | -1.13% | 33.65 | 1.55 |
| 02/13 | 1,655 | 1,655 | 1,642 | 1,649 | +0.43% | 39,000 | 203億6267万 | -1.67% | 33.5 | 1.55 |
| 02/09 | 1,652 | 1,656 | 1,640 | 1,642 | -0.61% | 26,600 | 202億7623万 | -2.09% | 33.36 | 1.54 |
| 02/08 | 1,659 | 1,659 | 1,636 | 1,652 | -0.78% | 45,600 | 203億9972万 | -1.55% | 33.57 | 1.55 |
| 02/07 | 1,676 | 1,680 | 1,662 | 1,665 | -1.48% | 44,800 | 205億6025万 | -0.77% | 33.83 | 1.56 |
| 02/06 | 1,686 | 1,692 | 1,680 | 1,690 | -0.29% | 24,700 | 208億6896万 | +0.72% | 34.34 | 1.59 |
| 02/05 | 1,695 | 1,701 | 1,691 | 1,695 | +0.12% | 30,100 | 209億3070万 | +1.13% | 34.44 | 1.59 |
| 02/02 | 1,693 | 1,693 | 1,684 | 1,693 | 0% | 18,400 | 209億601万 | +1.2% | 34.4 | 1.59 |
| 02/01 | 1,695 | 1,695 | 1,685 | 1,693 | -0.18% | 16,800 | 209億601万 | +1.38% | 34.4 | 1.59 |
| 01/31 | 1,689 | 1,696 | 1,686 | 1,696 | +0.41% | 13,200 | 209億4305万 | +1.68% | 34.46 | 1.59 |
| 01/30 | 1,695 | 1,697 | 1,689 | 1,689 | -0.35% | 15,300 | 208億5661万 | +1.38% | 34.32 | 1.58 |
| 01/29 | 1,690 | 1,700 | 1,687 | 1,695 | +0.59% | 16,100 | 209億3070万 | +1.92% | 34.44 | 1.59 |
| 01/26 | 1,676 | 1,688 | 1,676 | 1,685 | +0.3% | 17,500 | 208億722万 | +1.44% | 34.24 | 1.58 |
| 01/25 | 1,670 | 1,680 | 1,670 | 1,680 | +0.48% | 13,000 | 207億4548万 | +1.27% | 34.13 | 1.58 |
| 01/24 | 1,680 | 1,685 | 1,671 | 1,672 | -0.65% | 24,500 | 206億4669万 | +0.91% | 33.97 | 1.57 |
| 01/23 | 1,690 | 1,699 | 1,683 | 1,683 | -0.71% | 25,600 | 207億8252万 | +1.69% | 34.2 | 1.58 |
| 01/22 | 1,683 | 1,695 | 1,681 | 1,695 | +1.19% | 23,800 | 209億3070万 | +2.54% | 34.44 | 1.59 |
| 01/19 | 1,674 | 1,683 | 1,670 | 1,675 | +0.12% | 26,000 | 206億8373万 | +1.45% | 34.03 | 1.57 |
| 01/18 | 1,664 | 1,673 | 1,662 | 1,673 | +0.54% | 17,500 | 206億5904万 | +1.46% | 33.99 | 1.57 |
| 01/17 | 1,655 | 1,671 | 1,655 | 1,664 | +0.54% | 23,000 | 205億4790万 | +1.03% | 33.81 | 1.56 |
| 01/16 | 1,660 | 1,662 | 1,655 | 1,655 | -0.54% | 21,400 | 204億3676万 | +0.55% | 33.63 | 1.55 |
| 01/15 | 1,663 | 1,667 | 1,659 | 1,664 | -0.48% | 22,000 | 205億4790万 | +1.16% | 33.81 | 1.56 |
| 01/12 | 1,673 | 1,679 | 1,665 | 1,672 | -0.06% | 28,400 | 206億4669万 | +1.7% | 33.97 | 1.57 |
| 01/11 | 1,680 | 1,680 | 1,668 | 1,673 | -0.3% | 26,300 | 206億5904万 | +1.89% | 33.99 | 1.57 |
| 01/10 | 1,678 | 1,686 | 1,678 | 1,678 | -0.42% | 18,800 | 207億2078万 | +2.32% | 34.09 | 1.57 |
| 01/09 | 1,668 | 1,685 | 1,667 | 1,685 | +1.02% | 31,100 | 208億722万 | +2.93% | 34.24 | 1.58 |
| 01/05 | 1,669 | 1,675 | 1,663 | 1,668 | +0.48% | 27,000 | 205億9729万 | +2.02% | 33.89 | 1.56 |
| 01/04 | 1,660 | 1,663 | 1,650 | 1,660 | +0.3% | 35,300 | 204億9851万 | +1.72% | 33.73 | 1.56 |
| 2023 | ||||||||||
| 12/29 | 1,655 | 1,661 | 1,650 | 1,655 | +0.06% | 26,900 | 204億3676万 | +1.53% | 33.63 | 1.56 |
| 12/28 | 1,636 | 1,654 | 1,636 | 1,654 | +0.92% | 39,900 | 204億2441万 | +1.66% | 33.61 | 1.56 |
| 12/27 | 1,633 | 1,642 | 1,633 | 1,639 | +0.37% | 30,200 | 202億3919万 | +0.86% | 33.3 | 1.54 |
| 12/26 | 1,622 | 1,634 | 1,622 | 1,633 | +0.55% | 20,500 | 201億6510万 | +0.62% | 33.18 | 1.54 |
| 12/25 | 1,636 | 1,640 | 1,623 | 1,624 | -0.79% | 19,700 | 200億5396万 | +0.19% | 33 | 1.53 |
| 12/22 | 1,630 | 1,637 | 1,630 | 1,637 | +0.43% | 13,900 | 202億1449万 | +1.11% | 33.26 | 1.54 |
| 12/21 | 1,632 | 1,636 | 1,622 | 1,630 | -0.37% | 18,300 | 201億2805万 | +0.8% | 33.12 | 1.53 |
| 12/20 | 1,637 | 1,644 | 1,635 | 1,636 | -0.06% | 26,200 | 202億214万 | +1.36% | 33.24 | 1.54 |
| 12/19 | 1,633 | 1,637 | 1,629 | 1,637 | +0.24% | 26,500 | 202億1449万 | +1.55% | 33.26 | 1.54 |
| 12/18 | 1,634 | 1,635 | 1,625 | 1,633 | -0.24% | 17,500 | 201億6510万 | +1.49% | 33.18 | 1.54 |
| 12/15 | 1,630 | 1,637 | 1,625 | 1,637 | +0.68% | 28,800 | 202億1449万 | +1.87% | 33.26 | 1.54 |
| 12/14 | 1,623 | 1,628 | 1,618 | 1,626 | +0.18% | 39,500 | 200億7866万 | +1.37% | 33.04 | 1.53 |
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 | |
| 2013年 3月期 | 1,195 3/19 | 845 3/29 | 5,664,500 3/19 | 125億4750万 | 88億7250万 | +9.02% 5/7 | - |
| 2014年 3月期 | 1,079 5/21 | 766 6/13 | 732,200 5/21 | 113億2950万 | 80億4300万 | +15.06% 5/8 | -13.65% 6/13 |
| 2015年 3月期 | 1,474 6/26 | 940 4/1 | 569,300 4/18 | 180億491万 | 114億3961万 | +16.79% 5/16 | -6.02% 10/2 |
| 2016年 3月期 | 1,970 8/12 | 1,269 4/2 4/1 | 121,300 9/25 | 243億1354万 | 156億6187万 | +17.57% 7/31 | -22.05% 8/25 |
| 2017年 3月期 | 1,842 1/5 | 1,354 5/10 | 112,200 5/9 | 227億3377万 | 167億1093万 | +7.01% 1/5 | -7.58% 5/11 |
| 2018年 3月期 | 2,157 7/7 | 1,610 4/17 | 118,400 7/5 | 266億2147万 | 198億7045万 | +12.01% 7/6 | -6.53% 2/6 |
| 2019年 3月期 | 2,451 9/28 | 1,850 12/25 | 116,100 9/25 | 302億4999万 | 228億3251万 | +11.78% 7/27 | -11.28% 12/21 |
| 2020年 3月期 | 2,236 6/14 | 1,283 3/23 | 99,300 9/26 | 275億9648万 | 158億3465万 | +7.74% 4/16 | -21.7% 3/13 |
| 2021年 3月期 | 1,931 3/22 | 1,267 12/1 | 1,675,000 11/24 | 238億4495万 | 156億4554万 | +11.69% 9/18 | -17.02% 12/1 |
| 2022年 3月期 | 1,887 4/20 | 1,440 3/9 | 183,100 3/18 | 233億161万 | 177億8184万 | +6.15% 9/13 | -7.49% 3/9 |
| 2023年 3月期 | 1,725 3/9 | 1,423 4/27 | 148,800 9/28 | 213億116万 | 175億7191万 | +5.35% 8/12 | -6.16% 9/30 |
| 2024年 3月期 | 1,738 7/20 7/19 | 1,540 10/4 | 279,700 9/27 | 214億6169万 | 190億1669万 | +4.03% 6/28 | -4.5% 10/3 |
| 最新 | 1,673 2024/5/15 | 8,200 | 206億5904万 | +1.27% 1,652 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 43%（1.43倍）
- 2015/12/30 vs 2014/12/30
- 19%（1.19倍）
- 2016/12/30 vs 2015/12/30
- 14%（1.14倍）
- 2017/12/29 vs 2016/12/30
- 9%（1.09倍）
- 2018/12/28 vs 2017/12/29
- 6%（1.06倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 2%（1.02倍）
- 2024/05/15 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
766円（2013/06/13） - 118%（2.18倍）
1,673円（5/15）