株価チャート
株価
5/14
- 前日 (5/13)
- 4,130
- 始値
- 4,235
- 高値
- 4,330
- 安値
- 4,165
- 終値 +3.15%
- 4,260
- 出来高 -15.07%
- 38,900
乖離率
- 株価（5日）
移動平均値 - +5.89%
4,023 - 株価（25日）
移動平均値 - +4.31%
4,084 - 出来高（5日）
移動平均値 - +25%
31,120
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 | 4,235 | 4,330 | 4,165 | 4,260 | +3.15% | 38,900 | 249億5295万 | +4.31% | 29.36 | 6.64 |
| 05/13 | 3,975 | 4,170 | 3,910 | 4,130 | +6.03% | 45,800 | 241億9147万 | +1.13% | 28.46 | 6.44 |
| 05/10 | 3,940 | 3,985 | 3,875 | 3,895 | +0.65% | 19,800 | 228億1496万 | -4.95% | 26.84 | 6.07 |
| 05/09 | 3,910 | 3,955 | 3,810 | 3,870 | -2.27% | 29,200 | 226億6852万 | -6.11% | 26.67 | 6.03 |
| 05/08 | 4,095 | 4,100 | 3,950 | 3,960 | -2.94% | 21,900 | 231億9570万 | -4.74% | 27.29 | 6.17 |
| 05/07 | 4,105 | 4,135 | 4,005 | 4,080 | +2.9% | 22,600 | 238億9860万 | -2.67% | 28.12 | 6.36 |
| 05/02 | 4,035 | 4,115 | 3,960 | 3,965 | -1.73% | 24,200 | 232億2498万 | -6.11% | 27.32 | 6.18 |
| 05/01 | 4,110 | 4,160 | 3,980 | 4,035 | -2.3% | 26,200 | 236億3501万 | -5.3% | 27.81 | 6.29 |
| 04/30 | 4,095 | 4,225 | 4,065 | 4,130 | +3.64% | 23,300 | 241億9147万 | -4.15% | 28.46 | 6.44 |
| 04/26 | 4,000 | 4,025 | 3,940 | 3,985 | +0.13% | 14,800 | 233億4213万 | -8.5% | 27.46 | 6.21 |
| 04/25 | 4,050 | 4,080 | 3,930 | 3,980 | -1% | 23,200 | 233億1285万 | -9.52% | 27.43 | 6.2 |
| 04/24 | 4,155 | 4,205 | 3,990 | 4,020 | -3.25% | 23,700 | 235億4715万 | -9.21% | 27.7 | 6.27 |
| 04/23 | 4,400 | 4,445 | 4,155 | 4,155 | -1.07% | 40,300 | 243億3791万 | -6.63% | 28.63 | 6.48 |
| 04/22 | 3,940 | 4,275 | 3,940 | 4,200 | +7.97% | 39,400 | 245億5488万 | -6.02% | 28.94 | 6.55 |
| 04/19 | 3,965 | 4,060 | 3,820 | 3,890 | -2.75% | 25,200 | 227億4249万 | -13.27% | 26.81 | 6.06 |
| 04/18 | 3,800 | 4,045 | 3,760 | 4,000 | +5.26% | 32,000 | 233億8560万 | -11.25% | 27.56 | 6.24 |
| 04/17 | 3,825 | 3,875 | 3,760 | 3,800 | -3.18% | 35,000 | 222億1632万 | -16.02% | 26.19 | 5.92 |
| 04/16 | 3,955 | 3,975 | 3,875 | 3,925 | -1.26% | 39,200 | 229億4712万 | -13.79% | 27.05 | 6.12 |
| 04/15 | 3,980 | 4,030 | 3,940 | 3,975 | -3.17% | 64,400 | 232億3944万 | -13.23% | 27.39 | 6.2 |
| 04/12 | 4,265 | 4,295 | 4,080 | 4,105 | -4.42% | 49,300 | 239億9947万 | -10.92% | 28.29 | 6.4 |
| 04/11 | 4,430 | 4,430 | 4,250 | 4,295 | -3.59% | 24,400 | 251億1028万 | -7.32% | 29.6 | 6.7 |
| 04/10 | 4,305 | 4,500 | 4,260 | 4,455 | +2.41% | 34,200 | 260億4571万 | -4.36% | 30.7 | 6.94 |
| 04/09 | 4,380 | 4,430 | 4,210 | 4,350 | -0.68% | 38,300 | 254億2009万 | -6.89% | 29.98 | 6.78 |
| 04/08 | 4,295 | 4,470 | 4,270 | 4,380 | +2.7% | 31,300 | 256億723万 | -6.75% | 30.18 | 6.83 |
| 04/05 | 4,190 | 4,315 | 4,145 | 4,265 | +0.12% | 54,200 | 249億3489万 | -9.74% | 29.39 | 6.65 |
| 04/04 | 4,505 | 4,505 | 4,190 | 4,260 | -5.02% | 77,100 | 249億566万 | -10.58% | 29.36 | 6.64 |
| 04/03 | 4,455 | 4,595 | 4,455 | 4,485 | -0.22% | 39,000 | 262億2110万 | -6.62% | 30.91 | 6.99 |
| 04/02 | 4,705 | 4,760 | 4,475 | 4,495 | -5.17% | 50,800 | 262億7956万 | -7.13% | 30.98 | 7.01 |
| 04/01 | 4,835 | 4,870 | 4,705 | 4,740 | -1.96% | 26,900 | 277億1193万 | -2.77% | 32.66 | 7.39 |
| 03/29 | 4,845 | 4,940 | 4,800 | 4,835 | -0.21% | 18,700 | 282億6734万 | -1.12% | 43.69 | 7.52 |
| 03/28 | 4,770 | 4,980 | 4,735 | 4,845 | -1.32% | 43,700 | 283億2580万 | -1.24% | 43.78 | 7.54 |
| 03/27 | 5,250 | 5,250 | 4,910 | 4,910 | -6.3% | 69,500 | 287億582万 | -0.67% | 44.37 | 7.64 |
| 03/26 | 5,300 | 5,390 | 5,000 | 5,240 | -0.95% | 86,300 | 306億3513万 | +5.03% | 47.35 | 8.15 |
| 03/25 | 5,110 | 5,410 | 4,960 | 5,290 | +4.34% | 98,000 | 309億2745万 | +5.74% | 47.8 | 8.23 |
| 03/22 | 4,790 | 5,140 | 4,680 | 5,070 | +7.42% | 98,400 | 296億4124万 | +1.22% | 45.81 | 7.89 |
| 03/21 | 4,640 | 4,850 | 4,580 | 4,720 | +3.28% | 77,800 | 275億8226万 | -6.4% | 42.63 | 7.34 |
| 03/19 | 4,575 | 4,635 | 4,505 | 4,570 | -1.08% | 25,700 | 267億570万 | -9.76% | 41.28 | 7.11 |
| 03/18 | 4,545 | 4,750 | 4,540 | 4,620 | +0.11% | 27,300 | 269億9789万 | -9.87% | 41.73 | 7.19 |
| 03/15 | 4,360 | 4,805 | 4,310 | 4,615 | +4.41% | 81,800 | 269億6867万 | -11.32% | 41.68 | 7.18 |
| 03/14 | 4,450 | 4,470 | 4,345 | 4,420 | -0.9% | 20,100 | 258億2915万 | -16.38% | 39.92 | 6.87 |
| 03/13 | 4,575 | 4,610 | 4,375 | 4,460 | -1% | 33,500 | 260億6290万 | -16.99% | 40.28 | 6.94 |
| 03/12 | 4,570 | 4,670 | 4,460 | 4,505 | -2.28% | 31,500 | 263億2586万 | -17.55% | 40.69 | 7.01 |
| 03/11 | 4,515 | 4,630 | 4,515 | 4,610 | -0.86% | 62,200 | 269億3945万 | -16.76% | 41.64 | 7.17 |
| 03/08 | 4,750 | 4,815 | 4,650 | 4,650 | -2.52% | 27,200 | 271億7320万 | -16.9% | 42 | 7.23 |
| 03/07 | 4,960 | 5,030 | 4,740 | 4,770 | -2.45% | 34,500 | 278億7444万 | -15.68% | 43.08 | 7.42 |
| 03/06 | 4,730 | 5,030 | 4,505 | 4,890 | +1.88% | 72,900 | 285億7569万 | -14.18% | 44.17 | 7.61 |
| 03/05 | 4,980 | 4,980 | 4,800 | 4,800 | -3.61% | 49,300 | 280億4976万 | -16.23% | 43.35 | 7.47 |
| 03/04 | 5,060 | 5,160 | 4,865 | 4,980 | -1.78% | 63,200 | 291億162万 | -13.74% | 44.98 | 7.75 |
| 03/01 | 5,220 | 5,260 | 5,060 | 5,070 | -3.24% | 36,100 | 296億2755万 | -12.71% | 45.79 | 7.89 |
| 02/29 | 5,200 | 5,350 | 5,060 | 5,240 | 0% | 42,900 | 306億2098万 | -10.35% | 47.33 | 8.15 |
| 02/28 | 5,400 | 5,470 | 5,170 | 5,240 | -3.32% | 43,100 | 306億2098万 | -10.58% | 47.33 | 8.15 |
| 02/27 | 5,470 | 5,550 | 5,230 | 5,420 | +0.93% | 54,300 | 316億7285万 | -7.6% | 48.95 | 8.43 |
| 02/26 | 5,180 | 5,450 | 5,110 | 5,370 | +4.88% | 71,700 | 313億8066万 | -8.36% | 48.5 | 8.35 |
| 02/22 | 5,330 | 5,380 | 5,010 | 5,120 | -2.1% | 73,700 | 299億1974万 | -12.58% | 46.24 | 7.96 |
| 02/21 | 5,670 | 5,700 | 5,170 | 5,230 | -9.36% | 135,000 | 305億5156万 | -10.78% | 47.22 | 8.13 |
| 02/20 | 6,260 | 6,290 | 5,720 | 5,770 | -4.79% | 102,000 | 337億603万 | -1.77% | 52.09 | 8.97 |
| 02/19 | 5,660 | 6,170 | 5,580 | 6,060 | +8.41% | 124,500 | 354億9万 | +3.52% | 54.71 | 9.42 |
| 02/16 | 5,430 | 5,630 | 5,280 | 5,590 | +2.95% | 93,400 | 326億5454万 | -3.77% | 50.47 | 8.69 |
| 02/15 | 5,230 | 5,680 | 4,940 | 5,430 | -8.43% | 156,200 | 317億1988万 | -6.14% | 49.02 | 8.44 |
| 02/14 | 5,130 | 5,970 | 5,070 | 5,930 | +13.38% | 162,400 | 346億4068万 | +2.97% | 53.54 | 9.22 |
| 02/13 | 5,800 | 5,900 | 5,130 | 5,230 | -14.68% | 284,600 | 305億5156万 | -8.5% | 47.22 | 8.13 |
| 02/09 | 6,590 | 6,600 | 6,020 | 6,130 | -6.7% | 101,100 | 358億900万 | +7.6% | 55.34 | 9.53 |
| 02/08 | 6,680 | 6,760 | 6,550 | 6,570 | -1.35% | 41,500 | 383億7931万 | +16.18% | 59.32 | 10.21 |
| 02/07 | 6,800 | 6,870 | 6,630 | 6,660 | +0.91% | 61,700 | 389億505万 | +18.97% | 60.13 | 10.35 |
| 02/06 | 6,590 | 6,850 | 6,510 | 6,600 | -2.08% | 83,800 | 385億5456万 | +19.18% | 59.59 | 10.26 |
| 02/05 | 6,550 | 6,740 | 6,380 | 6,740 | +6.14% | 115,100 | 393億7238万 | +22.86% | 60.85 | 10.48 |
| 02/02 | 6,180 | 6,480 | 6,120 | 6,350 | +4.79% | 97,300 | 370億9416万 | +17.27% | 57.33 | 9.87 |
| 02/01 | 6,050 | 6,190 | 5,970 | 6,060 | -1.78% | 63,600 | 354億9万 | +12.93% | 54.71 | 9.42 |
| 01/31 | 5,820 | 6,170 | 5,750 | 6,170 | +6.2% | 83,300 | 360億4267万 | +16% | 55.71 | 9.59 |
| 01/30 | 5,710 | 5,880 | 5,710 | 5,810 | +2.11% | 31,800 | 339億3969万 | +10.67% | 52.46 | 9.03 |
| 01/29 | 5,960 | 6,030 | 5,690 | 5,690 | -2.9% | 72,400 | 332億3870万 | +9.59% | 51.37 | 8.85 |
| 01/26 | 5,820 | 5,930 | 5,690 | 5,860 | 0% | 65,500 | 342億3177万 | +14.16% | 52.91 | 9.11 |
| 01/25 | 5,900 | 6,040 | 5,810 | 5,860 | -2.33% | 65,300 | 342億3177万 | +15.6% | 52.91 | 9.11 |
| 01/24 | 5,670 | 6,020 | 5,620 | 6,000 | +6.76% | 144,000 | 350億4960万 | +20.05% | 54.17 | 9.33 |
| 01/23 | 5,470 | 5,690 | 5,380 | 5,620 | +4.46% | 106,500 | 328億2979万 | +14.27% | 50.74 | 8.74 |
| 01/22 | 5,280 | 5,510 | 5,260 | 5,380 | +1.89% | 54,900 | 314億2296万 | +10.93% | 48.57 | 8.36 |
| 01/19 | 5,390 | 5,390 | 5,150 | 5,280 | -0.19% | 36,000 | 308億3889万 | +10.41% | 47.66 | 8.21 |
| 01/18 | 5,220 | 5,430 | 5,220 | 5,290 | +0.76% | 30,800 | 308億9730万 | +11.91% | 47.75 | 8.22 |
| 01/17 | 5,420 | 5,520 | 5,150 | 5,250 | -4.89% | 101,200 | 306億6367万 | +12.23% | 47.39 | 8.16 |
| 01/16 | 5,270 | 5,770 | 5,250 | 5,520 | +4.94% | 216,400 | 322億4066万 | +19.2% | 49.83 | 8.58 |
| 01/15 | 4,975 | 5,260 | 4,970 | 5,260 | +6.26% | 82,600 | 307億2208万 | +14.97% | 47.48 | 8.18 |
| 01/12 | 4,935 | 5,050 | 4,875 | 4,950 | -0.5% | 29,900 | 289億1146万 | +9.34% | 44.68 | 7.69 |
| 01/11 | 4,830 | 5,030 | 4,800 | 4,975 | +3.86% | 46,100 | 290億5748万 | +10.83% | 44.91 | 7.73 |
| 01/10 | 4,815 | 4,950 | 4,785 | 4,790 | -1.34% | 30,000 | 279億7695万 | +7.79% | 43.24 | 7.45 |
| 01/09 | 4,760 | 4,985 | 4,760 | 4,855 | +1.89% | 57,200 | 283億5659万 | +10.07% | 43.83 | 7.55 |
| 01/05 | 5,180 | 5,190 | 4,735 | 4,765 | -5.83% | 110,400 | 278億3093万 | +9.01% | 43.01 | 7.41 |
| 01/04 | 5,080 | 5,210 | 5,050 | 5,060 | -1.75% | 40,500 | 295億5394万 | +16.32% | 45.68 | 7.87 |
| 2023 | ||||||||||
| 12/29 | 5,080 | 5,240 | 5,010 | 5,150 | -0.39% | 68,700 | 300億7960万 | +18.77% | 46.49 | 8.45 |
| 12/28 | 5,400 | 5,440 | 5,150 | 5,170 | -2.45% | 112,500 | 301億9641万 | +20.46% | 46.67 | 8.49 |
| 12/27 | 4,960 | 5,300 | 4,900 | 5,300 | +6.75% | 172,900 | 309億5571万 | +25.33% | 47.84 | 8.7 |
| 12/26 | 5,010 | 5,240 | 4,935 | 4,965 | -2.84% | 98,000 | 289億9907万 | +19.47% | 44.82 | 8.15 |
| 12/25 | 5,200 | 5,270 | 4,885 | 5,110 | +4.5% | 155,800 | 298億4597万 | +24.85% | 46.13 | 8.39 |
| 12/22 | 4,495 | 4,940 | 4,460 | 4,890 | +9.64% | 232,000 | 285億6102万 | +21.91% | 44.14 | 8.03 |
| 12/21 | 4,260 | 4,465 | 4,240 | 4,460 | +2.65% | 69,900 | 260億4952万 | +13.14% | 40.26 | 7.32 |
| 12/20 | 4,300 | 4,515 | 4,245 | 4,345 | +3.21% | 140,700 | 253億7784万 | +12.04% | 39.22 | 7.13 |
| 12/19 | 4,255 | 4,330 | 4,180 | 4,210 | -1.29% | 64,900 | 245億8934万 | +10.09% | 38 | 6.91 |
| 12/18 | 4,080 | 4,300 | 4,070 | 4,265 | +4.02% | 86,000 | 249億1058万 | +12.92% | 38.5 | 7 |
| 12/15 | 4,045 | 4,260 | 3,960 | 4,100 | +2.5% | 121,600 | 239億4687万 | +9.95% | 37.01 | 6.73 |
| 12/14 | 3,980 | 4,040 | 3,830 | 4,000 | +2.04% | 90,000 | 233億6280万 | +8.4% | 36.11 | 6.57 |
| 12/13 | 3,665 | 3,930 | 3,615 | 3,920 | +6.96% | 83,400 | 228億9554万 | +7.28% | 35.39 | 6.43 |
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 | |
| 2023年 3月期 | 4,320 3/31 | 973 6/20 | 7,286,200 5/2 | 247億5878万 | 48億7959万 | +34.19% 3/31 | -23.16% 6/20 |
| 2024年 3月期 | 9,070 8/15 | 2,636 11/15 | 830,400 11/28 | 523億7380万 | 153億9608万 | +60.83% 6/7 | -37.29% 9/13 |
| 最新 | 4,260 2024/5/14 | 38,900 | 249億5295万 | +4.31% 4,084 | |||
年間値上がり率
- 2023/12/29 vs 2022/12/30
- 184%（2.84倍）
- 2024/05/14 vs 2023/12/29
- -17%（0.83倍）
- 過去安値
973円（2022/06/20） - 338%（4.38倍）
4,260円（5/14）