株価チャート
株価
5/14
- 前日 (5/13)
- 1,550
- 始値
- 1,565
- 高値
- 1,590
- 安値
- 1,398
- 終値 -8.45%
- 1,419
- 出来高 +150.82%
- 1,292,200
乖離率
- 株価（5日）
移動平均値 - -5.84%
1,507 - 株価（25日）
移動平均値 - -5.27%
1,498 - 出来高（5日）
移動平均値 - +146.66%
523,880
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 1,565 | 1,590 | 1,398 | 1,419 | -8.45% | 1,292,200 | 1087億4419万 | -5.27% | 15.45 | 1.36 |
| 05/13 | 1,527 | 1,569 | 1,515 | 1,550 | +1.64% | 515,200 | 1187億8330万 | +3.13% | 16.87 | 1.49 |
| 05/10 | 1,534 | 1,540 | 1,520 | 1,525 | +0.33% | 305,300 | 1168億6744万 | +1.53% | 16.6 | 1.46 |
| 05/09 | 1,512 | 1,529 | 1,504 | 1,520 | 0% | 172,800 | 1164億8426万 | +1.2% | 16.55 | 1.46 |
| 05/08 | 1,525 | 1,546 | 1,515 | 1,520 | -0.33% | 333,900 | 1164億8426万 | +1.06% | 16.55 | 1.46 |
| 05/07 | 1,488 | 1,525 | 1,487 | 1,525 | +2.07% | 388,100 | 1168億6744万 | +1.26% | 16.6 | 1.46 |
| 05/02 | 1,535 | 1,535 | 1,494 | 1,494 | -2.03% | 224,400 | 1144億9177万 | -0.86% | 16.27 | 1.43 |
| 05/01 | 1,534 | 1,536 | 1,518 | 1,525 | -0.26% | 171,900 | 1168億6744万 | +0.99% | 16.6 | 1.46 |
| 04/30 | 1,530 | 1,545 | 1,503 | 1,529 | +0.66% | 387,200 | 1171億7397万 | +1.19% | 16.65 | 1.47 |
| 04/26 | 1,499 | 1,519 | 1,488 | 1,519 | -0.07% | 339,100 | 1164億763万 | +0.33% | 16.54 | 1.46 |
| 04/25 | 1,500 | 1,526 | 1,490 | 1,520 | +0.33% | 397,600 | 1164億8426万 | +0.07% | 16.55 | 1.46 |
| 04/24 | 1,498 | 1,523 | 1,495 | 1,515 | +1.68% | 365,900 | 1161億109万 | -0.59% | 16.49 | 1.46 |
| 04/23 | 1,498 | 1,502 | 1,480 | 1,490 | -0.86% | 260,800 | 1141億8523万 | -2.55% | 16.22 | 1.43 |
| 04/22 | 1,489 | 1,505 | 1,469 | 1,503 | +3.02% | 442,200 | 1151億6946万 | -2.15% | 16.36 | 1.44 |
| 04/19 | 1,459 | 1,462 | 1,433 | 1,459 | -1.68% | 485,600 | 1117億9790万 | -5.32% | 15.88 | 1.4 |
| 04/18 | 1,443 | 1,505 | 1,435 | 1,484 | +3.78% | 509,900 | 1137億1355万 | -4.26% | 16.16 | 1.43 |
| 04/17 | 1,460 | 1,462 | 1,428 | 1,430 | -2.19% | 441,900 | 1095億7573万 | -8.04% | 15.57 | 1.37 |
| 04/16 | 1,455 | 1,475 | 1,447 | 1,462 | +0.76% | 401,500 | 1120億2777万 | -6.52% | 15.92 | 1.4 |
| 04/15 | 1,470 | 1,481 | 1,447 | 1,451 | -2.22% | 530,000 | 1111億8488万 | -7.52% | 15.8 | 1.39 |
| 04/12 | 1,494 | 1,507 | 1,481 | 1,484 | +0.34% | 289,400 | 1137億1355万 | -5.84% | 16.16 | 1.43 |
| 04/11 | 1,488 | 1,489 | 1,466 | 1,479 | -1.53% | 541,900 | 1133億3042万 | -6.51% | 16.1 | 1.42 |
| 04/10 | 1,520 | 1,532 | 1,497 | 1,502 | -1.05% | 454,700 | 1150億9283万 | -5.48% | 16.35 | 1.44 |
| 04/09 | 1,520 | 1,529 | 1,507 | 1,518 | -0.26% | 380,800 | 1163億1885万 | -4.95% | 16.53 | 1.46 |
| 04/08 | 1,515 | 1,532 | 1,512 | 1,522 | +0.33% | 309,300 | 1166億2536万 | -5.23% | 16.57 | 1.46 |
| 04/05 | 1,521 | 1,532 | 1,505 | 1,517 | -0.65% | 346,400 | 1162億4223万 | -6.13% | 16.52 | 1.46 |
| 04/04 | 1,533 | 1,545 | 1,520 | 1,527 | +0.13% | 299,200 | 1170億849万 | -6.09% | 16.62 | 1.47 |
| 04/03 | 1,514 | 1,535 | 1,501 | 1,525 | +0.13% | 385,100 | 1168億5524万 | -6.9% | 16.6 | 1.46 |
| 04/02 | 1,555 | 1,556 | 1,516 | 1,523 | -2.68% | 754,100 | 1167億198万 | -7.58% | 16.58 | 1.46 |
| 04/01 | 1,584 | 1,592 | 1,555 | 1,565 | -1.2% | 486,600 | 1199億2029万 | -5.61% | 17.04 | 1.5 |
| 03/29 | 1,552 | 1,586 | 1,542 | 1,584 | +2.13% | 483,500 | 1213億7619万 | -4.75% | 26.59 | 1.52 |
| 03/28 | 1,549 | 1,574 | 1,542 | 1,551 | -1.02% | 644,300 | 1188億4752万 | -6.96% | 26.03 | 1.49 |
| 03/27 | 1,574 | 1,587 | 1,553 | 1,567 | +0.51% | 1,258,000 | 1200億7354万 | -6.45% | 26.3 | 1.5 |
| 03/26 | 1,567 | 1,576 | 1,555 | 1,559 | -1.64% | 867,500 | 1194億6053万 | -7.26% | 26.17 | 1.5 |
| 03/25 | 1,628 | 1,629 | 1,585 | 1,585 | -4.23% | 1,209,100 | 1214億5282万 | -5.77% | 26.6 | 1.52 |
| 03/22 | 1,640 | 1,665 | 1,623 | 1,655 | +0.98% | 510,600 | 1268億1667万 | -1.78% | 27.78 | 1.59 |
| 03/21 | 1,653 | 1,669 | 1,635 | 1,639 | -0.36% | 621,900 | 1255億9064万 | -2.96% | 27.51 | 1.57 |
| 03/19 | 1,638 | 1,651 | 1,621 | 1,645 | -0.54% | 482,800 | 1260億5040万 | -3.35% | 27.61 | 1.58 |
| 03/18 | 1,632 | 1,654 | 1,623 | 1,654 | +0.79% | 502,800 | 1267億4004万 | -3.95% | 27.76 | 1.59 |
| 03/15 | 1,659 | 1,663 | 1,627 | 1,641 | -1.85% | 361,200 | 1257億4390万 | -5.69% | 27.54 | 1.58 |
| 03/14 | 1,611 | 1,676 | 1,611 | 1,672 | +2.83% | 535,700 | 1281億1932万 | -5% | 28.06 | 1.61 |
| 03/13 | 1,641 | 1,655 | 1,611 | 1,626 | -1.22% | 469,800 | 1245億9450万 | -8.55% | 27.29 | 1.56 |
| 03/12 | 1,598 | 1,647 | 1,568 | 1,646 | +2.94% | 573,300 | 1261億2703万 | -8.5% | 27.63 | 1.58 |
| 03/11 | 1,626 | 1,630 | 1,583 | 1,599 | -1.48% | 766,900 | 1225億2559万 | -12.09% | 26.84 | 1.53 |
| 03/08 | 1,616 | 1,648 | 1,610 | 1,623 | -0.73% | 570,300 | 1243億6462万 | -11.79% | 27.24 | 1.56 |
| 03/07 | 1,654 | 1,661 | 1,620 | 1,635 | -1.03% | 557,800 | 1252億8414万 | -12.14% | 27.44 | 1.57 |
| 03/06 | 1,661 | 1,678 | 1,629 | 1,652 | -2.36% | 1,239,900 | 1265億8679万 | -12.27% | 27.73 | 1.59 |
| 03/05 | 1,726 | 1,734 | 1,692 | 1,692 | -2.98% | 459,900 | 1296億5184万 | -11.18% | 28.4 | 1.62 |
| 03/04 | 1,794 | 1,803 | 1,742 | 1,744 | -1.86% | 402,600 | 1336億3642万 | -9.45% | 29.27 | 1.67 |
| 03/01 | 1,774 | 1,802 | 1,766 | 1,777 | +0.11% | 317,800 | 1361億6509万 | -8.68% | 29.83 | 1.71 |
| 02/29 | 1,789 | 1,814 | 1,764 | 1,775 | -2.26% | 462,300 | 1360億1183万 | -9.72% | 29.79 | 1.7 |
| 02/28 | 1,798 | 1,837 | 1,792 | 1,816 | +2.83% | 560,900 | 1391億5352万 | -8.61% | 30.48 | 1.74 |
| 02/27 | 1,753 | 1,791 | 1,737 | 1,766 | -0.28% | 560,800 | 1353億2220万 | -11.96% | 29.64 | 1.7 |
| 02/26 | 1,792 | 1,835 | 1,765 | 1,771 | +4.36% | 876,700 | 1357億533万 | -12.63% | 29.73 | 1.7 |
| 02/22 | 1,709 | 1,729 | 1,688 | 1,697 | -0.18% | 343,000 | 1300億3158万 | -16.98% | 28.48 | 1.63 |
| 02/21 | 1,750 | 1,751 | 1,677 | 1,700 | -2.69% | 859,600 | 1302億6145万 | -17.79% | 28.53 | 1.63 |
| 02/20 | 1,754 | 1,772 | 1,724 | 1,747 | +1.93% | 626,100 | 1338億6280万 | -16.65% | 29.32 | 1.68 |
| 02/19 | 1,610 | 1,716 | 1,597 | 1,714 | +7.87% | 1,075,600 | 1313億3420万 | -19.23% | 28.77 | 1.65 |
| 02/16 | 1,645 | 1,652 | 1,553 | 1,589 | -3.93% | 2,615,700 | 1217億5615万 | -26.06% | 26.67 | 1.53 |
| 02/15 | 1,755 | 1,777 | 1,645 | 1,654 | -5.59% | 1,597,500 | 1267億3673万 | -24.16% | 27.76 | 1.59 |
| 02/14 | 1,915 | 1,925 | 1,748 | 1,752 | -10.38% | 1,803,400 | 1342億4592万 | -20.83% | 29.41 | 1.68 |
| 02/13 | 2,160 | 2,190 | 1,934 | 1,955 | -9.03% | 1,522,300 | 1498億67万 | -12.61% | 32.81 | 1.88 |
| 02/09 | 2,108 | 2,163 | 2,105 | 2,149 | +1.37% | 196,000 | 1646億6580万 | -4.49% | 36.07 | 2.06 |
| 02/08 | 2,144 | 2,144 | 2,097 | 2,120 | -0.38% | 266,800 | 1624億4370万 | -6.07% | 35.58 | 2.04 |
| 02/07 | 2,135 | 2,153 | 2,111 | 2,128 | -0.14% | 212,600 | 1630億5669万 | -6.09% | 35.72 | 2.04 |
| 02/06 | 2,147 | 2,152 | 2,109 | 2,131 | -1.07% | 197,200 | 1632億8657万 | -6.37% | 35.77 | 2.05 |
| 02/05 | 2,135 | 2,165 | 2,121 | 2,154 | +0.84% | 216,200 | 1650億4893万 | -5.73% | 36.15 | 2.07 |
| 02/02 | 2,122 | 2,183 | 2,121 | 2,136 | +1.09% | 299,700 | 1636億6969万 | -6.85% | 35.85 | 2.05 |
| 02/01 | 2,129 | 2,132 | 2,113 | 2,113 | -2.04% | 240,000 | 1619億733万 | -8.21% | 35.46 | 2.03 |
| 01/31 | 2,171 | 2,173 | 2,133 | 2,157 | -1.73% | 240,700 | 1652億7880万 | -6.7% | 36.2 | 2.07 |
| 01/30 | 2,206 | 2,214 | 2,186 | 2,195 | +0.41% | 175,600 | 1681億9053万 | -5.35% | 36.84 | 2.11 |
| 01/29 | 2,221 | 2,221 | 2,155 | 2,186 | -1.22% | 353,700 | 1675億91万 | -6.02% | 36.69 | 2.1 |
| 01/26 | 2,211 | 2,235 | 2,201 | 2,213 | -2.12% | 238,500 | 1695億6977万 | -5.22% | 37.14 | 2.12 |
| 01/25 | 2,250 | 2,264 | 2,227 | 2,261 | -0.62% | 284,500 | 1732億4774万 | -3.46% | 37.95 | 2.17 |
| 01/24 | 2,290 | 2,304 | 2,258 | 2,275 | -1.43% | 196,500 | 1743億2048万 | -2.99% | 38.18 | 2.18 |
| 01/23 | 2,310 | 2,342 | 2,290 | 2,308 | +0.74% | 184,600 | 1768億4908万 | -1.54% | 38.74 | 2.22 |
| 01/22 | 2,276 | 2,318 | 2,268 | 2,291 | +1.06% | 200,500 | 1755億4647万 | -2.18% | 38.45 | 2.2 |
| 01/19 | 2,250 | 2,287 | 2,239 | 2,267 | +2.35% | 282,200 | 1737億748万 | -3.16% | 38.05 | 2.18 |
| 01/18 | 2,306 | 2,326 | 2,215 | 2,215 | -3.74% | 448,600 | 1697億2301万 | -5.5% | 37.18 | 2.13 |
| 01/17 | 2,425 | 2,437 | 2,301 | 2,301 | -4.16% | 352,100 | 1763億1271万 | -2.09% | 38.62 | 2.21 |
| 01/16 | 2,378 | 2,424 | 2,362 | 2,401 | +0.71% | 313,200 | 1839億7515万 | +2% | 40.3 | 2.3 |
| 01/15 | 2,385 | 2,389 | 2,351 | 2,384 | -0.17% | 242,800 | 1826億7254万 | +1.49% | 40.01 | 2.29 |
| 01/12 | 2,409 | 2,413 | 2,387 | 2,388 | -0.29% | 152,600 | 1829億7903万 | +2.14% | 40.08 | 2.29 |
| 01/11 | 2,435 | 2,435 | 2,371 | 2,395 | -1.8% | 242,400 | 1835億1540万 | +2.92% | 40.2 | 2.3 |
| 01/10 | 2,385 | 2,446 | 2,371 | 2,439 | +2.82% | 349,800 | 1868億8688万 | +5.31% | 40.94 | 2.34 |
| 01/09 | 2,300 | 2,383 | 2,293 | 2,372 | +4.22% | 348,700 | 1817億5304万 | +2.91% | 39.81 | 2.28 |
| 01/05 | 2,328 | 2,330 | 2,276 | 2,276 | -2.19% | 238,100 | 1743億9710万 | -0.96% | 38.2 | 2.18 |
| 01/04 | 2,304 | 2,328 | 2,275 | 2,327 | -0.94% | 172,600 | 1783億495万 | +1.44% | 39.06 | 2.23 |
| 2023 | ||||||||||
| 12/29 | 2,378 | 2,382 | 2,327 | 2,349 | -0.8% | 199,500 | 1799億9068万 | +2.76% | 39.41 | 2.3 |
| 12/28 | 2,362 | 2,380 | 2,358 | 2,368 | +0.3% | 126,600 | 1814億4655万 | +3.95% | 39.73 | 2.32 |
| 12/27 | 2,351 | 2,374 | 2,346 | 2,361 | +0.98% | 270,600 | 1809億1018万 | +4.1% | 39.61 | 2.31 |
| 12/26 | 2,353 | 2,365 | 2,320 | 2,338 | -1.06% | 233,800 | 1791億4781万 | +3.63% | 39.23 | 2.29 |
| 12/25 | 2,380 | 2,407 | 2,341 | 2,363 | 0% | 202,800 | 1810億6342万 | +5.21% | 39.65 | 2.31 |
| 12/22 | 2,358 | 2,379 | 2,348 | 2,363 | +0.98% | 177,000 | 1810億6342万 | +5.96% | 39.65 | 2.31 |
| 12/21 | 2,343 | 2,360 | 2,327 | 2,340 | -1.6% | 160,500 | 1793億106万 | +5.69% | 39.26 | 2.29 |
| 12/20 | 2,410 | 2,429 | 2,378 | 2,378 | -1.49% | 278,600 | 1822億1279万 | +8.09% | 39.9 | 2.33 |
| 12/19 | 2,361 | 2,431 | 2,361 | 2,414 | +1.43% | 356,600 | 1849億7127万 | +10.58% | 40.5 | 2.36 |
| 12/18 | 2,337 | 2,388 | 2,308 | 2,380 | +1.8% | 561,800 | 1823億6604万 | +10.19% | 39.93 | 2.33 |
| 12/15 | 2,298 | 2,350 | 2,275 | 2,338 | +3.63% | 568,700 | 1791億4781万 | +9.35% | 39.23 | 2.29 |
| 12/14 | 2,261 | 2,275 | 2,226 | 2,256 | +0.27% | 377,800 | 1728億6461万 | +6.47% | 37.85 | 2.21 |
| 12/13 | 2,270 | 2,287 | 2,228 | 2,250 | -1.06% | 450,600 | 1724億487万 | +7.04% | 37.75 | 2.2 |
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 | 1,039 4,155 3/31 | 513 2,050 8/25 | 15,874,000 3,968,500 6/25 | 761億1544万 | 373億9405万 | +15.84% 12/30 | -18.66% 2/19 |
| 2017年 3月期 | 1,016 4,065 4/7 | 625 2,501 8/22 | 1,063,200 265,800 5/25 | 744億5047万 | 458億3582万 | +13.81% 1/10 | -15.76% 8/19 |
| 2018年 3月期 | 1,765 3,530 2/2 | 779 3,115 4/13 | 1,348,400 337,100 11/14 | 1299億1812万 | 573億2223万 | +18.07% 11/14 | -21.41% 2/14 |
| 2019年 3月期 | 1,625 3,250 3/19 3,250 3/18 | 1,182 2,363 8/21 | 638,400 319,200 8/10 | 1196億1300万 | 869億6785万 | +13.02% 11/28 | -15.81% 8/10 |
| 2020年 3月期 | 2,670 5,340 2/7 | 1,477 2,953 5/9 | 799,000 399,500 3/19 | 1965億8676万 | 1086億8221万 | +17.73% 11/21 | -24.65% 3/16 |
| 2021年 3月期 | 3,910 7,820 11/10 | 2,113 4,225 4/2 | 958,400 479,200 1/14 | 2974億2153万 | 1605億5821万 | +15.84% 6/2 | -11.23% 12/7 |
| 2022年 3月期 | 4,830 9,660 9/15 | 2,497 1/31 | 1,201,100 2/15 | 3679億5562万 | 1904億6438万 | +10.78% 2/15 | -17.6% 1/27 |
| 2023年 3月期 | 3,600 8/17 | 2,228 11/10 | 2,787,100 11/16 | 2752億1239万 | 1703億2589万 | +15.61% 6/24 | -18.61% 11/10 |
| 2024年 3月期 | 3,035 5/15 | 1,542 3/29 3/28 | 2,615,700 2/16 | 2322億6214万 | 1181億5789万 | +19.71% 12/7 | -26.06% 2/16 |
| 最新 | 1,419 2024/5/14 | 1,292,200 | 1087億4419万 | -5.27% 1,498 | |||
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 91%（1.91倍）
- 2018/12/28 vs 2017/12/29
- -11%（0.89倍）
- 2019/12/30 vs 2018/12/28
- 64%（1.64倍）
- 2020/12/30 vs 2019/12/30
- 36%（1.36倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -18%（0.82倍）
- 2023/12/29 vs 2022/12/30
- -15%（0.85倍）
- 2024/05/14 vs 2023/12/29
- -40%（0.6倍）
- 過去安値
513円（2015/08/25） - 177%（2.77倍）
1,419円（5/14）