株価チャート

株価

5/17

前日 (5/16): 2,409
始値: 2,383
高値: 2,426
安値: 2,363
終値 +0.04%: 2,410
出来高 +177.78%: 2,500

乖離率

株価（5日） 移動平均値: +0.25%
2,404
株価（25日） 移動平均値: +1.52%
2,374
出来高（5日） 移動平均値: -40.48%
4,200

2023/12/18～2024/05/17

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
05/17	2,383	2,426	2,363	2,410	+0.04%	2,500	68億2703万	+1.52%	6.44	0.96
05/16	2,417	2,417	2,367	2,409	-0.45%	900	68億2419万	+1.56%	6.44	0.95
05/15	2,355	2,420	2,355	2,420	+2.67%	900	68億5535万	+2.11%	6.47	0.96
05/14	2,400	2,400	2,334	2,357	-2.76%	3,600	66億7689万	-0.46%	6.3	0.93
05/13	2,411	2,438	2,323	2,424	-1.82%	13,100	68億6669万	+2.32%	6.48	0.96
05/10	2,448	2,469	2,448	2,469	+0.78%	6,400	69億9416万	+4.31%	6.6	0.98
05/09	2,421	2,450	2,419	2,450	+1.16%	2,900	69億4034万	+3.68%	6.55	0.97
05/08	2,430	2,446	2,422	2,422	-0.29%	1,000	68億6102万	+2.54%	6.47	0.96
05/07	2,377	2,473	2,377	2,429	+2.02%	4,100	68億8085万	+2.75%	6.49	0.96
05/02	2,371	2,381	2,371	2,381	+0.46%	800	67億4488万	+0.63%	6.36	0.94
05/01	2,370	2,379	2,332	2,370	0%	1,900	67億1371万	-0.13%	6.33	0.94
04/30	2,377	2,379	2,330	2,370	+0.94%	2,900	67億1371万	-0.29%	6.33	0.94
04/26	2,315	2,350	2,315	2,348	0%	1,400	66億5139万	-1.47%	6.27	0.93
04/25	2,348	2,370	2,315	2,348	0%	700	66億5139万	-1.76%	6.27	0.93
04/24	2,323	2,377	2,323	2,348	-0.17%	1,500	66億5139万	-2.09%	6.27	0.93
04/23	2,345	2,355	2,345	2,352	-1.8%	800	66億6272万	-2.12%	6.29	0.93
04/22	2,325	2,400	2,325	2,395	+3.41%	2,500	67億8453万	-0.54%	6.4	0.95
04/19	2,346	2,349	2,283	2,316	-0.52%	1,900	65億6074万	-3.82%	6.19	0.92
04/18	2,300	2,328	2,300	2,328	+0.04%	1,500	65億9474万	-3.52%	6.22	0.92
04/17	2,314	2,330	2,300	2,327	-0.3%	2,700	65億9190万	-3.68%	6.22	0.92
04/16	2,324	2,350	2,310	2,334	-0.47%	1,600	66億1173万	-3.51%	6.24	0.93
04/15	2,342	2,345	2,321	2,345	+1.08%	1,500	66億4289万	-3.14%	6.27	0.93
04/12	2,335	2,346	2,320	2,320	-0.56%	1,200	65億7207万	-4.29%	6.2	0.92
04/11	2,353	2,361	2,333	2,333	-0.85%	1,500	66億890万	-3.83%	6.23	0.92
04/10	2,359	2,359	2,320	2,353	-0.25%	1,400	66億6556万	-3.13%	6.29	0.93
04/09	2,349	2,369	2,333	2,359	+0.43%	2,300	66億8255万	-2.96%	6.3	0.94
04/08	2,382	2,382	2,348	2,349	-1.39%	1,900	66億5423万	-3.41%	6.28	0.93
04/05	2,327	2,382	2,327	2,382	+0.29%	2,100	67億4771万	-2.02%	6.37	0.94
04/04	2,376	2,396	2,375	2,375	-0.04%	2,800	67億2788万	-2.22%	6.35	0.94
04/03	2,386	2,386	2,310	2,376	+0.13%	3,700	67億3071万	-2.14%	6.35	0.94
04/02	2,430	2,471	2,373	2,373	-2.06%	5,400	67億2221万	-2.27%	6.34	0.94
04/01	2,482	2,488	2,416	2,423	-1.82%	5,200	68億6385万	-0.12%	6.47	0.96
03/29	2,407	2,475	2,407	2,468	-0.24%	6,400	69億9133万	+1.9%	8.85	0.98
03/28	2,450	2,474	2,362	2,474	-2.87%	10,400	70億832万	+2.36%	8.87	0.98
03/27	2,494	2,547	2,490	2,547	+2.13%	12,000	72億1512万	+5.64%	9.13	1.01
03/26	2,512	2,527	2,440	2,494	-0.64%	12,500	70億6498万	+3.87%	8.94	0.99
03/25	2,520	2,532	2,480	2,510	-0.32%	11,000	71億1031万	+4.93%	9	0.99
03/22	2,549	2,549	2,513	2,518	-1.22%	5,800	71億3297万	+5.71%	9.03	1
03/21	2,509	2,550	2,497	2,549	+3.2%	7,500	72億2078万	+7.51%	9.14	1.01
03/19	2,483	2,485	2,447	2,470	-0.16%	4,600	69億9699万	+4.26%	8.86	0.98
03/18	2,438	2,481	2,431	2,474	+2.49%	4,700	70億832万	+4.39%	8.87	0.98
03/15	2,424	2,434	2,405	2,414	-0.41%	1,400	68億3836万	+1.86%	8.66	0.96
03/14	2,404	2,424	2,382	2,424	+0.83%	3,600	68億6669万	+2.19%	8.69	0.96
03/13	2,412	2,412	2,392	2,404	+0.08%	3,400	68億1003万	+1.26%	8.62	0.95
03/12	2,384	2,402	2,380	2,402	+0.8%	1,500	68億436万	+1.05%	8.61	0.95
03/11	2,379	2,454	2,368	2,383	-1.49%	4,900	67億5054万	+0.17%	8.54	0.94
03/08	2,380	2,424	2,380	2,419	+1.34%	5,500	68億5252万	+1.55%	8.67	0.96
03/07	2,410	2,414	2,387	2,387	-0.58%	4,200	67億6187万	+0.13%	8.56	0.95
03/06	2,400	2,447	2,400	2,401	+0.46%	1,600	68億153万	+0.59%	8.61	0.95
03/05	2,400	2,415	2,353	2,390	-0.29%	3,000	67億7037万	0%	8.57	0.95
03/04	2,364	2,409	2,350	2,397	+2.92%	8,000	67億9020万	+0.17%	8.59	0.95
03/01	2,329	2,329	2,308	2,329	+0.34%	1,300	65億9757万	-2.76%	8.35	0.92
02/29	2,348	2,358	2,321	2,321	-1.15%	6,300	65億7491万	-3.25%	8.32	0.92
02/28	2,362	2,388	2,345	2,348	-1.14%	3,800	66億5139万	-2.37%	8.42	0.93
02/27	2,337	2,390	2,331	2,375	+2.28%	6,400	67億2788万	-1.37%	8.52	0.94
02/26	2,335	2,346	2,320	2,322	-0.56%	5,300	65億7774万	-3.65%	8.33	0.92
02/22	2,337	2,373	2,313	2,335	+0.17%	5,900	66億1457万	-3.23%	8.37	0.93
02/21	2,328	2,340	2,325	2,331	+0.13%	3,300	66億324万	-3.48%	8.36	0.92
02/20	2,328	2,328	2,323	2,328	+1.22%	3,600	65億9474万	-3.72%	8.35	0.92
02/19	2,270	2,320	2,270	2,300	+1.55%	3,500	65億1542万	-5%	8.25	0.91
02/16	2,264	2,275	2,230	2,265	+0.04%	9,800	64億1627万	-6.64%	8.12	0.9
02/15	2,252	2,264	2,242	2,264	+0.53%	8,700	64億1344万	-6.91%	8.12	0.9
02/14	2,370	2,370	2,230	2,252	-9.59%	36,000	63億7944万	-7.63%	8.07	0.89
02/13	2,502	2,505	2,465	2,491	-0.56%	4,800	70億5648万	+1.88%	8.93	0.99
02/09	2,475	2,505	2,471	2,505	+1.5%	2,300	70億9614万	+2.62%	8.98	0.99
02/08	2,456	2,523	2,456	2,468	+0.24%	3,000	69億9133万	+1.27%	8.85	0.98
02/07	2,463	2,500	2,460	2,462	-0.04%	2,500	69億7433万	+1.11%	8.83	0.98
02/06	2,490	2,490	2,463	2,463	-0.89%	1,300	69億7716万	+1.27%	8.83	0.98
02/05	2,480	2,488	2,465	2,485	+0.85%	1,500	70億3949万	+2.35%	8.91	0.98
02/02	2,458	2,475	2,458	2,464	+0.24%	1,900	69億8000万	+1.78%	8.83	0.98
02/01	2,481	2,481	2,441	2,458	-0.08%	1,600	69億6300万	+1.78%	8.81	0.97
01/31	2,471	2,473	2,448	2,460	-0.45%	3,000	69億6867万	+2.12%	8.82	0.98
01/30	2,485	2,485	2,449	2,471	+0.37%	1,900	69億9983万	+2.79%	8.86	0.98
01/29	2,468	2,500	2,456	2,462	+0.12%	8,600	69億7433万	+2.54%	8.83	0.98
01/26	2,461	2,469	2,459	2,459	-0.08%	2,200	69億6583万	+2.59%	8.82	0.97
01/25	2,426	2,463	2,426	2,461	+1.03%	1,600	69億7150万	+2.97%	8.82	0.98
01/24	2,421	2,454	2,421	2,436	-1.02%	1,300	69億68万	+2.18%	8.73	0.97
01/23	2,435	2,464	2,391	2,461	+1.15%	2,600	69億7150万	+3.4%	8.82	0.98
01/22	2,433	2,455	2,395	2,433	+0.95%	5,200	68億9218万	+2.61%	8.72	0.96
01/19	2,389	2,415	2,389	2,410	+0.75%	900	68億2703万	+1.82%	8.64	0.96
01/18	2,395	2,407	2,383	2,392	-0.04%	5,200	67億7604万	+1.14%	8.58	0.95
01/17	2,401	2,435	2,390	2,393	-0.21%	5,000	67億7887万	+1.23%	8.58	0.95
01/16	2,434	2,434	2,396	2,398	-1.03%	4,300	67億9303万	+1.31%	8.6	0.95
01/15	2,403	2,426	2,403	2,423	+0.83%	4,200	68億6385万	+2.19%	8.69	0.96
01/12	2,411	2,411	2,385	2,403	-0.5%	5,400	68億720万	+1.22%	8.62	0.95
01/11	2,430	2,437	2,405	2,415	-0.62%	2,100	68億4119万	+1.47%	8.66	0.96
01/10	2,430	2,440	2,424	2,430	+0.41%	5,200	68億8368万	+1.97%	8.71	0.96
01/09	2,389	2,420	2,389	2,420	+1.26%	4,600	68億5535万	+1.38%	8.68	0.96
01/05	2,436	2,453	2,390	2,390	-0.99%	8,500	67億7037万	0%	8.57	0.95
01/04	2,371	2,430	2,371	2,414	-0.29%	4,700	68億3836万	+0.79%	8.66	0.96
2023
12/29	2,428	2,428	2,353	2,421	+1.68%	4,600	68億5819万	+0.88%	8.68	1.01
12/28	2,336	2,381	2,329	2,381	+1.32%	4,600	67億4488万	-0.96%	8.54	1
12/27	2,300	2,350	2,300	2,350	+1.34%	7,600	66億5706万	-2.49%	8.43	0.98
12/26	2,322	2,322	2,282	2,319	-0.13%	3,600	65億6924万	-4.05%	8.32	0.97
12/25	2,303	2,322	2,298	2,322	+0.43%	6,100	65億7774万	-4.33%	8.33	0.97
12/22	2,340	2,344	2,306	2,312	-0.56%	2,200	65億4941万	-4.9%	8.29	0.97
12/21	2,347	2,377	2,325	2,325	-2.6%	5,200	65億8624万	-4.56%	8.34	0.97
12/20	2,366	2,387	2,327	2,387	+0.89%	3,000	67億6187万	-2.33%	8.56	1
12/19	2,288	2,366	2,288	2,366	+3.05%	5,200	67億238万	-3.51%	8.48	0.99
12/18	2,300	2,313	2,271	2,296	-0.78%	4,000	65億409万	-6.78%	8.23	0.96

年初来

年度	株価		出来高	時価総額		25日乖離
年度	高値	安値	大商い	高値	安値	プラス	マイナス
2020年 3月期	4,180 12/20	1,170 3/17 3/13	2,838,200 12/19	114億3101万	31億9959万	+46.89% 4/27	-38.18% 3/13
2021年 3月期	2,803 6/8	1,266 4/1	215,800 10/13	77億7942万	34億6212万	+29.43% 5/11	-23.28% 7/2
2022年 3月期	4,135 11/26	1,615 5/13	118,600 11/22	116億9292万	45億6123万	+33.47% 11/25	-21.5% 1/19
2023年 3月期	2,995 2/20	1,915 6/17	53,600 2/14	84億6924万	54億1522万	+15.82% 6/24	-11.08% 5/26
2024年 3月期	4,290 6/21	2,230 2/16 2/14	92,600 11/13	121億3123万	63億1712万	+23.13% 6/2	-24.3% 11/16
最新	2,410 2024/5/17		2,500	68億2703万		+1.52% 2,374

年間値上がり率

2020/12/30 vs 2019/12/30: -43%（0.57倍）
2021/12/30 vs 2020/12/30: 79%（1.79倍）
2022/12/30 vs 2021/12/30: -20%（0.8倍）
2023/12/29 vs 2022/12/30: 5%（1.05倍）
2024/05/17 vs 2023/12/29: 0%（1倍）
過去安値 1,170円（2020/03/17）: 106%（2.06倍）
2,410円（5/17）

2981 ランディックス

株価チャート

株価

5/17

乖離率

2023/12/18～2024/05/17

株価推移

年初来

年間値上がり率

開示資料

決算

株式

チャート