株価チャート
株価
5/16
- 前日 (5/15)
- 742
- 始値
- 742
- 高値
- 742
- 安値
- 731
- 終値 -1.48%
- 731
- 出来高 +174.07%
- 7,400
乖離率
- 株価（5日）
移動平均値 - -1.08%
739 - 株価（25日）
移動平均値 - -1.22%
740 - 出来高（5日）
移動平均値 - +51.02%
4,900
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 | 742 | 742 | 731 | 731 | -1.48% | 7,400 | 29億2791万 | -1.22% | 9.24 | 0.46 |
| 05/15 | 741 | 743 | 741 | 742 | -0.13% | 2,700 | 29億7196万 | +0.27% | 9.37 | 0.46 |
| 05/14 | 738 | 743 | 738 | 743 | +0.27% | 4,900 | 29億7597万 | +0.41% | 9.39 | 0.46 |
| 05/13 | 736 | 742 | 735 | 741 | +0.54% | 3,200 | 29億6796万 | +0.14% | 9.36 | 0.46 |
| 05/10 | 741 | 741 | 735 | 737 | +0.41% | 6,300 | 29億5194万 | -0.54% | 9.31 | 0.46 |
| 05/09 | 733 | 742 | 733 | 734 | -1.21% | 9,300 | 29億3992万 | -0.94% | 9.27 | 0.46 |
| 05/08 | 738 | 750 | 738 | 743 | +0.54% | 24,200 | 29億7597万 | +0.27% | 9.39 | 0.46 |
| 05/07 | 741 | 741 | 739 | 739 | -0.4% | 3,400 | 29億5995万 | -0.4% | 9.34 | 0.46 |
| 05/02 | 740 | 743 | 739 | 742 | 0% | 2,500 | 29億7196万 | 0% | 9.37 | 0.46 |
| 05/01 | 742 | 742 | 735 | 742 | 0% | 6,400 | 29億7196万 | -0.13% | 9.37 | 0.46 |
| 04/30 | 740 | 742 | 737 | 742 | +0.27% | 2,600 | 29億7196万 | -0.13% | 9.37 | 0.46 |
| 04/26 | 741 | 741 | 740 | 740 | 0% | 1,500 | 29億6395万 | -0.54% | 9.35 | 0.46 |
| 04/25 | 738 | 740 | 738 | 740 | 0% | 1,500 | 29億6395万 | -0.67% | 9.35 | 0.46 |
| 04/24 | 735 | 743 | 735 | 740 | +0.41% | 1,600 | 29億6395万 | -0.67% | 9.35 | 0.46 |
| 04/23 | 742 | 742 | 735 | 737 | -0.54% | 4,700 | 29億5194万 | -1.21% | 9.31 | 0.46 |
| 04/22 | 728 | 741 | 728 | 741 | +2.21% | 1,600 | 29億6796万 | -0.8% | 9.36 | 0.46 |
| 04/19 | 735 | 735 | 720 | 725 | -2.03% | 6,700 | 29億387万 | -2.95% | 9.16 | 0.45 |
| 04/18 | 743 | 743 | 735 | 740 | -0.4% | 3,300 | 29億6395万 | -1.2% | 9.35 | 0.46 |
| 04/17 | 734 | 743 | 730 | 743 | +1.23% | 5,400 | 29億7597万 | -0.8% | 9.39 | 0.46 |
| 04/16 | 742 | 742 | 734 | 734 | -1.21% | 4,800 | 29億3992万 | -2.13% | 9.27 | 0.46 |
| 04/15 | 743 | 743 | 742 | 743 | 0% | 1,700 | 29億7597万 | -0.93% | 9.39 | 0.46 |
| 04/12 | 749 | 749 | 741 | 743 | -0.13% | 2,700 | 29億7597万 | -1.07% | 9.39 | 0.46 |
| 04/11 | 744 | 745 | 742 | 744 | +0.27% | 7,400 | 29億7998万 | -0.93% | 9.4 | 0.46 |
| 04/10 | 743 | 743 | 740 | 742 | -0.27% | 8,400 | 29億7196万 | -1.2% | 9.37 | 0.46 |
| 04/09 | 744 | 746 | 744 | 744 | 0% | 1,500 | 29億7998万 | -1.06% | 9.4 | 0.46 |
| 04/08 | 745 | 746 | 743 | 744 | +0.13% | 7,600 | 29億7998万 | -1.06% | 9.4 | 0.46 |
| 04/05 | 744 | 745 | 742 | 743 | -0.54% | 3,900 | 29億7597万 | -1.2% | 9.39 | 0.46 |
| 04/04 | 744 | 747 | 744 | 747 | +0.4% | 1,300 | 29億9199万 | -0.8% | 9.44 | 0.47 |
| 04/03 | 744 | 745 | 740 | 744 | 0% | 7,800 | 29億7998万 | -1.2% | 9.4 | 0.46 |
| 04/02 | 749 | 749 | 744 | 744 | -0.67% | 2,400 | 29億7998万 | -1.2% | 9.4 | 0.46 |
| 04/01 | 752 | 756 | 747 | 749 | -0.27% | 7,000 | 30億 | -0.66% | 9.46 | 0.47 |
| 03/29 | 748 | 752 | 748 | 751 | +1.08% | 11,700 | 30億801万 | -0.4% | 8.45 | 0.47 |
| 03/28 | 741 | 745 | 740 | 743 | -2.24% | 9,400 | 29億7597万 | -1.46% | 8.36 | 0.46 |
| 03/27 | 757 | 762 | 756 | 760 | +0.4% | 12,100 | 30億4406万 | +0.8% | 8.55 | 0.47 |
| 03/26 | 758 | 760 | 750 | 757 | -0.13% | 16,200 | 30億3204万 | +0.4% | 8.52 | 0.47 |
| 03/25 | 758 | 760 | 756 | 758 | +0.13% | 6,200 | 30億3605万 | +0.53% | 8.53 | 0.47 |
| 03/22 | 758 | 758 | 753 | 757 | 0% | 24,900 | 30億3204万 | +0.53% | 8.52 | 0.47 |
| 03/21 | 759 | 759 | 753 | 757 | 0% | 8,500 | 30億3204万 | +0.53% | 8.52 | 0.47 |
| 03/19 | 760 | 760 | 753 | 757 | 0% | 11,600 | 30億3204万 | +0.53% | 8.52 | 0.47 |
| 03/18 | 758 | 759 | 751 | 757 | 0% | 9,400 | 30億3204万 | +0.53% | 8.52 | 0.47 |
| 03/15 | 755 | 758 | 753 | 757 | +0.26% | 9,000 | 30億3204万 | +0.53% | 8.52 | 0.47 |
| 03/14 | 754 | 755 | 751 | 755 | +0.13% | 2,500 | 30億2403万 | +0.27% | 8.5 | 0.47 |
| 03/13 | 757 | 757 | 751 | 754 | 0% | 2,700 | 30億2003万 | 0% | 8.48 | 0.47 |
| 03/12 | 753 | 763 | 750 | 754 | +0.13% | 15,700 | 30億2003万 | 0% | 8.48 | 0.47 |
| 03/11 | 750 | 753 | 748 | 753 | +0.4% | 7,600 | 30億1602万 | -0.13% | 8.47 | 0.47 |
| 03/08 | 751 | 753 | 750 | 750 | -0.4% | 4,100 | 30億401万 | -0.53% | 8.44 | 0.47 |
| 03/07 | 752 | 755 | 752 | 753 | -0.13% | 3,200 | 30億1602万 | -0.13% | 8.47 | 0.47 |
| 03/06 | 751 | 754 | 751 | 754 | +0.27% | 1,700 | 30億2003万 | 0% | 8.48 | 0.47 |
| 03/05 | 754 | 755 | 751 | 752 | -0.27% | 2,000 | 30億1202万 | -0.27% | 8.46 | 0.47 |
| 03/04 | 756 | 756 | 750 | 754 | +1.07% | 3,900 | 30億2003万 | 0% | 8.48 | 0.47 |
| 03/01 | 760 | 761 | 745 | 746 | -1.32% | 11,200 | 29億8799万 | -1.06% | 8.39 | 0.47 |
| 02/29 | 751 | 757 | 751 | 756 | +0.67% | 8,900 | 30億2804万 | +0.13% | 8.51 | 0.47 |
| 02/28 | 752 | 757 | 751 | 751 | -0.53% | 4,200 | 30億801万 | -0.53% | 8.45 | 0.47 |
| 02/27 | 753 | 757 | 752 | 755 | +0.27% | 3,400 | 30億2403万 | 0% | 8.5 | 0.47 |
| 02/26 | 752 | 753 | 750 | 753 | +0.13% | 2,400 | 30億1602万 | -0.13% | 8.47 | 0.47 |
| 02/22 | 755 | 758 | 752 | 752 | -0.27% | 3,600 | 30億1202万 | -0.27% | 8.46 | 0.47 |
| 02/21 | 754 | 755 | 753 | 754 | 0% | 1,000 | 30億2003万 | 0% | 8.48 | 0.47 |
| 02/20 | 756 | 756 | 753 | 754 | +0.27% | 2,700 | 30億2003万 | 0% | 8.48 | 0.47 |
| 02/19 | 749 | 754 | 748 | 752 | +0.4% | 6,100 | 30億1202万 | -0.27% | 8.46 | 0.47 |
| 02/16 | 745 | 750 | 744 | 749 | -0.27% | 7,000 | 30億 | -0.53% | 8.43 | 0.47 |
| 02/15 | 753 | 756 | 747 | 751 | -0.13% | 3,100 | 30億801万 | -0.27% | 8.45 | 0.47 |
| 02/14 | 757 | 757 | 750 | 752 | -0.66% | 8,700 | 30億1202万 | 0% | 8.46 | 0.47 |
| 02/13 | 752 | 759 | 752 | 757 | +0.4% | 6,800 | 30億3204万 | +0.8% | 8.52 | 0.47 |
| 02/09 | 758 | 760 | 751 | 754 | -1.05% | 5,600 | 30億2003万 | +0.53% | 8.48 | 0.47 |
| 02/08 | 760 | 762 | 757 | 762 | +0.26% | 2,400 | 30億5207万 | +1.74% | 8.57 | 0.48 |
| 02/07 | 759 | 762 | 758 | 760 | +0.13% | 2,500 | 30億4406万 | +1.6% | 8.55 | 0.47 |
| 02/06 | 763 | 763 | 755 | 759 | +0.53% | 3,700 | 30億4006万 | +1.74% | 8.54 | 0.47 |
| 02/05 | 760 | 762 | 755 | 755 | -0.26% | 8,900 | 30億2403万 | +1.48% | 8.5 | 0.47 |
| 02/02 | 758 | 758 | 755 | 757 | 0% | 3,200 | 30億3204万 | +1.88% | 8.52 | 0.47 |
| 02/01 | 757 | 759 | 757 | 757 | +0.26% | 3,200 | 30億3204万 | +2.16% | 8.52 | 0.47 |
| 01/31 | 749 | 757 | 749 | 755 | +0.27% | 2,900 | 30億2403万 | +2.17% | 8.5 | 0.47 |
| 01/30 | 750 | 755 | 750 | 753 | +0.4% | 2,500 | 30億1602万 | +2.17% | 8.47 | 0.47 |
| 01/29 | 752 | 752 | 750 | 750 | -0.27% | 8,200 | 30億401万 | +1.9% | 8.44 | 0.47 |
| 01/26 | 760 | 763 | 750 | 752 | -1.05% | 11,000 | 30億1202万 | +2.45% | 8.46 | 0.47 |
| 01/25 | 758 | 765 | 756 | 760 | +0.4% | 7,100 | 30億4406万 | +3.68% | 8.55 | 0.47 |
| 01/24 | 754 | 757 | 752 | 757 | +0.4% | 3,400 | 30億3204万 | +3.56% | 8.52 | 0.47 |
| 01/23 | 750 | 754 | 750 | 754 | +0.53% | 4,700 | 30億2003万 | +3.29% | 8.48 | 0.47 |
| 01/22 | 748 | 751 | 741 | 750 | +0.4% | 2,800 | 30億401万 | +2.88% | 8.44 | 0.47 |
| 01/19 | 745 | 749 | 745 | 747 | -0.4% | 1,600 | 29億9199万 | +2.75% | 8.41 | 0.47 |
| 01/18 | 752 | 752 | 740 | 750 | +0.13% | 6,000 | 30億401万 | +3.31% | 8.44 | 0.47 |
| 01/17 | 755 | 755 | 745 | 749 | +0.13% | 3,700 | 30億 | +3.31% | 8.43 | 0.47 |
| 01/16 | 755 | 755 | 746 | 748 | -1.06% | 3,000 | 29億9600万 | +3.31% | 8.42 | 0.47 |
| 01/15 | 745 | 756 | 742 | 756 | +1.89% | 12,800 | 30億2804万 | +4.56% | 8.51 | 0.47 |
| 01/12 | 747 | 747 | 738 | 742 | +0.27% | 5,500 | 29億7196万 | +2.77% | 8.35 | 0.46 |
| 01/11 | 735 | 780 | 729 | 740 | +0.95% | 33,500 | 29億6395万 | +2.64% | 8.33 | 0.46 |
| 01/10 | 730 | 733 | 728 | 733 | +0.41% | 6,700 | 29億3592万 | +1.81% | 8.25 | 0.46 |
| 01/09 | 730 | 731 | 728 | 730 | +0.14% | 4,500 | 29億2390万 | +1.39% | 8.21 | 0.46 |
| 01/05 | 730 | 731 | 728 | 729 | 0% | 4,800 | 29億1990万 | +1.25% | 8.2 | 0.46 |
| 01/04 | 724 | 729 | 720 | 729 | +1.25% | 12,000 | 29億1990万 | +1.39% | 8.2 | 0.46 |
| 2023 | ||||||||||
| 12/29 | 720 | 720 | 717 | 720 | +0.14% | 3,600 | 28億8385万 | +0.14% | 8.1 | 0.46 |
| 12/28 | 716 | 719 | 714 | 719 | +0.42% | 2,600 | 28億7984万 | 0% | 8.09 | 0.45 |
| 12/27 | 712 | 716 | 709 | 716 | +0.7% | 2,800 | 28億6783万 | -0.42% | 8.06 | 0.45 |
| 12/26 | 710 | 715 | 706 | 711 | -0.28% | 8,000 | 28億4780万 | -1.11% | 8 | 0.45 |
| 12/25 | 710 | 716 | 709 | 713 | +0.14% | 6,000 | 28億5581万 | -0.97% | 8.02 | 0.45 |
| 12/22 | 714 | 714 | 709 | 712 | -0.28% | 3,800 | 28億5180万 | -1.11% | 8.01 | 0.45 |
| 12/21 | 712 | 715 | 711 | 714 | +0.14% | 5,800 | 28億5981万 | -0.83% | 8.03 | 0.45 |
| 12/20 | 713 | 716 | 712 | 713 | -0.28% | 2,500 | 28億5581万 | -0.83% | 8.02 | 0.45 |
| 12/19 | 720 | 720 | 712 | 715 | -0.56% | 3,300 | 28億6382万 | -0.56% | 8.05 | 0.45 |
| 12/18 | 717 | 719 | 713 | 719 | +0.14% | 4,100 | 28億7984万 | 0% | 8.09 | 0.45 |
| 12/15 | 720 | 720 | 714 | 718 | +0.28% | 3,100 | 28億7584万 | 0% | 8.08 | 0.45 |
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 | 841 3/19 | 726 3/29 | 989,600 3/19 | 32億8540万 | 28億3615万 | +7.76% 5/9 | -6.65% 4/25 |
| 2020年 3月期 | 1,000 1/20 | 493 3/17 | 386,300 5/9 | 39億2605万 | 19億3554万 | +19.55% 1/20 | -30.53% 3/13 |
| 2021年 3月期 | 660 6/11 6/10 | 457 4/6 | 189,000 11/6 | 25億9119万 | 17億9420万 | +14.96% 5/14 | -12.01% 8/7 |
| 2022年 3月期 | 690 8/2 | 591 12/27 | 58,600 7/21 | 27億3609万 | 23億4352万 | +6.66% 6/16 | -6.47% 8/20 |
| 2023年 3月期 | 694 9/1 | 579 6/17 | 71,000 9/1 | 27億6583万 | 22億9593万 | +5.23% 2/9 | -3.43% 10/5 |
| 2024年 3月期 | 780 1/11 | 621 4/6 | 44,600 8/31 | 31億2417万 | 24億7490万 | +6.64% 9/26 | -5.84% 10/4 |
| 最新 | 731 2024/5/16 | 7,400 | 29億2791万 | -1.22% 740 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -36%（0.64倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 18%（1.18倍）
- 2024/05/16 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
457円（2020/04/06） - 60%（1.6倍）
731円（5/16）