株価チャート
株価
5/16
- 前日 (5/15)
- 1,317
- 始値
- 1,329
- 高値
- 1,352
- 安値
- 1,264
- 終値 -2.66%
- 1,282
- 出来高 -55.39%
- 522,200
乖離率
- 株価（5日）
移動平均値 - +3.05%
1,244 - 株価（25日）
移動平均値 - +8.46%
1,182 - 出来高（5日）
移動平均値 - +9.85%
475,380
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 | 1,329 | 1,352 | 1,264 | 1,282 | -2.66% | 522,200 | 487億5201万 | +8.46% | 14.65 | 1.61 |
| 05/15 | 1,168 | 1,335 | 1,150 | 1,317 | +7.25% | 1,170,500 | 500億8299万 | +11.7% | 15.05 | 1.66 |
| 05/14 | 1,202 | 1,245 | 1,200 | 1,228 | +2.93% | 332,500 | 466億9849万 | +4.6% | 14.03 | 1.54 |
| 05/13 | 1,198 | 1,212 | 1,187 | 1,193 | -0.75% | 199,100 | 453億6751万 | +1.62% | 13.63 | 1.5 |
| 05/10 | 1,210 | 1,215 | 1,190 | 1,202 | +1.18% | 152,600 | 457億976万 | +2.21% | 13.73 | 1.51 |
| 05/09 | 1,200 | 1,208 | 1,183 | 1,188 | -0.25% | 156,100 | 451億7737万 | +0.76% | 13.57 | 1.49 |
| 05/08 | 1,215 | 1,230 | 1,188 | 1,191 | -1.73% | 236,500 | 452億9145万 | +0.51% | 13.61 | 1.5 |
| 05/07 | 1,190 | 1,221 | 1,181 | 1,212 | +3.95% | 250,500 | 460億9004万 | +1.93% | 13.85 | 1.52 |
| 05/02 | 1,176 | 1,176 | 1,151 | 1,166 | +0.17% | 167,600 | 443億4075万 | -2.18% | 13.32 | 1.47 |
| 05/01 | 1,190 | 1,190 | 1,159 | 1,164 | -3.16% | 146,000 | 442億6469万 | -2.84% | 13.3 | 1.46 |
| 04/30 | 1,165 | 1,203 | 1,157 | 1,202 | +4.7% | 216,400 | 457億976万 | -0.25% | 13.73 | 1.51 |
| 04/26 | 1,159 | 1,160 | 1,131 | 1,148 | 0% | 152,100 | 436億5624万 | -5.12% | 13.12 | 1.44 |
| 04/25 | 1,161 | 1,164 | 1,146 | 1,148 | -1.37% | 137,600 | 436億5624万 | -5.75% | 13.12 | 1.44 |
| 04/24 | 1,174 | 1,180 | 1,161 | 1,164 | +0.34% | 195,300 | 442億6469万 | -5.06% | 13.3 | 1.46 |
| 04/23 | 1,153 | 1,174 | 1,138 | 1,160 | +0.61% | 250,100 | 441億1258万 | -5.92% | 13.25 | 1.46 |
| 04/22 | 1,126 | 1,168 | 1,126 | 1,153 | +3.78% | 416,800 | 438億4639万 | -7.09% | 13.17 | 1.45 |
| 04/19 | 1,141 | 1,141 | 1,104 | 1,111 | -2.71% | 284,100 | 422億4921万 | -10.83% | 12.69 | 1.4 |
| 04/18 | 1,134 | 1,167 | 1,131 | 1,142 | +0.62% | 187,800 | 434億2808万 | -8.93% | 13.05 | 1.44 |
| 04/17 | 1,152 | 1,157 | 1,132 | 1,135 | -1.3% | 211,800 | 431億6188万 | -9.92% | 12.97 | 1.43 |
| 04/16 | 1,161 | 1,161 | 1,135 | 1,150 | -0.95% | 203,200 | 437億3230万 | -9.31% | 13.14 | 1.45 |
| 04/15 | 1,180 | 1,184 | 1,141 | 1,161 | -1.86% | 378,400 | 441億5061万 | -8.87% | 13.26 | 1.46 |
| 04/12 | 1,175 | 1,189 | 1,167 | 1,183 | +1.02% | 161,100 | 449億8723万 | -7.51% | 13.52 | 1.49 |
| 04/11 | 1,180 | 1,192 | 1,167 | 1,171 | -1.26% | 204,900 | 445億3089万 | -8.8% | 13.38 | 1.47 |
| 04/10 | 1,213 | 1,223 | 1,186 | 1,186 | -1.5% | 227,100 | 451億131万 | -8.06% | 13.55 | 1.49 |
| 04/09 | 1,208 | 1,220 | 1,202 | 1,204 | +0.17% | 194,200 | 457億8582万 | -7.1% | 13.75 | 1.51 |
| 04/08 | 1,202 | 1,205 | 1,185 | 1,202 | +0.42% | 273,600 | 457億976万 | -7.54% | 13.73 | 1.51 |
| 04/05 | 1,197 | 1,217 | 1,188 | 1,197 | -1.16% | 375,100 | 455億1962万 | -8.35% | 13.67 | 1.51 |
| 04/04 | 1,248 | 1,255 | 1,203 | 1,211 | -2.96% | 490,700 | 460億5201万 | -7.84% | 13.83 | 1.52 |
| 04/03 | 1,263 | 1,285 | 1,242 | 1,248 | -2.35% | 394,300 | 474億5905万 | -5.67% | 14.26 | 1.57 |
| 04/02 | 1,321 | 1,325 | 1,278 | 1,278 | -3.98% | 333,100 | 485億9990万 | -3.84% | 14.6 | 1.61 |
| 04/01 | 1,303 | 1,341 | 1,296 | 1,331 | +2.15% | 355,100 | 506億1539万 | -0.3% | 15.21 | 1.67 |
| 03/29 | 1,296 | 1,314 | 1,287 | 1,303 | +1.09% | 239,700 | 495億5060万 | -2.62% | 11.56 | 1.64 |
| 03/28 | 1,318 | 1,327 | 1,289 | 1,289 | -2.13% | 343,800 | 490億1821万 | -3.95% | 11.44 | 1.62 |
| 03/27 | 1,333 | 1,338 | 1,315 | 1,317 | -0.9% | 202,900 | 500億8299万 | -2.15% | 11.69 | 1.66 |
| 03/26 | 1,326 | 1,333 | 1,311 | 1,329 | -0.52% | 201,600 | 505億3933万 | -1.63% | 11.79 | 1.67 |
| 03/25 | 1,338 | 1,354 | 1,319 | 1,336 | -0.22% | 218,500 | 508億553万 | -1.11% | 11.85 | 1.68 |
| 03/22 | 1,331 | 1,343 | 1,315 | 1,339 | -0.3% | 188,700 | 509億1961万 | -0.81% | 11.88 | 1.68 |
| 03/21 | 1,359 | 1,368 | 1,339 | 1,343 | -0.67% | 223,300 | 510億7172万 | -0.22% | 11.92 | 1.69 |
| 03/19 | 1,345 | 1,365 | 1,318 | 1,352 | +0.37% | 230,200 | 514億1398万 | +0.6% | 12 | 1.7 |
| 03/18 | 1,295 | 1,349 | 1,281 | 1,347 | +4.82% | 307,600 | 512億2383万 | +0.22% | 11.95 | 1.69 |
| 03/15 | 1,288 | 1,297 | 1,276 | 1,285 | -1.15% | 229,200 | 488億6609万 | -4.39% | 11.4 | 1.62 |
| 03/14 | 1,300 | 1,316 | 1,288 | 1,300 | -0.23% | 240,500 | 494億3651万 | -3.56% | 11.54 | 1.63 |
| 03/13 | 1,327 | 1,341 | 1,292 | 1,303 | -1.59% | 235,800 | 495億5060万 | -3.55% | 11.56 | 1.64 |
| 03/12 | 1,298 | 1,330 | 1,292 | 1,324 | +1.77% | 202,800 | 503億4919万 | -2.29% | 11.75 | 1.67 |
| 03/11 | 1,306 | 1,327 | 1,289 | 1,301 | -0.46% | 280,400 | 494億7454万 | -4.13% | 11.54 | 1.64 |
| 03/08 | 1,269 | 1,313 | 1,266 | 1,307 | +1.48% | 393,600 | 497億271万 | -3.9% | 11.6 | 1.64 |
| 03/07 | 1,338 | 1,365 | 1,284 | 1,288 | -3.81% | 319,100 | 489億8018万 | -5.57% | 11.43 | 1.62 |
| 03/06 | 1,340 | 1,370 | 1,328 | 1,339 | +0.75% | 303,100 | 509億1961万 | -2.12% | 11.88 | 1.68 |
| 03/05 | 1,314 | 1,339 | 1,295 | 1,329 | +1.14% | 277,300 | 505億3933万 | -2.92% | 11.79 | 1.67 |
| 03/04 | 1,353 | 1,354 | 1,314 | 1,314 | -2.67% | 325,500 | 499億6891万 | -4.23% | 11.66 | 1.65 |
| 03/01 | 1,381 | 1,395 | 1,332 | 1,350 | -2.24% | 495,800 | 513億3792万 | -1.82% | 11.98 | 1.7 |
| 02/29 | 1,423 | 1,432 | 1,369 | 1,381 | -3.56% | 460,800 | 525億1679万 | +0.29% | 12.25 | 1.74 |
| 02/28 | 1,421 | 1,474 | 1,406 | 1,432 | +1.2% | 322,400 | 544億5622万 | +3.99% | 12.71 | 1.8 |
| 02/27 | 1,425 | 1,425 | 1,386 | 1,415 | -0.7% | 285,600 | 538億975万 | +2.83% | 12.56 | 1.78 |
| 02/26 | 1,398 | 1,448 | 1,365 | 1,425 | +1.64% | 431,200 | 541億9003万 | +3.79% | 12.64 | 1.79 |
| 02/22 | 1,456 | 1,475 | 1,396 | 1,402 | -0.92% | 423,800 | 533億1538万 | +2.41% | 12.44 | 1.76 |
| 02/21 | 1,395 | 1,433 | 1,385 | 1,415 | +2.61% | 429,300 | 538億975万 | +3.59% | 12.56 | 1.78 |
| 02/20 | 1,430 | 1,431 | 1,346 | 1,379 | -3.77% | 630,100 | 524億4073万 | +1.17% | 12.24 | 1.73 |
| 02/19 | 1,335 | 1,441 | 1,331 | 1,433 | +7.74% | 601,900 | 544億9425万 | +4.98% | 12.72 | 1.8 |
| 02/16 | 1,322 | 1,331 | 1,290 | 1,330 | +1.68% | 388,700 | 505億7736万 | -2.56% | 11.8 | 1.67 |
| 02/15 | 1,235 | 1,310 | 1,216 | 1,308 | +4.81% | 457,100 | 497億4074万 | -4.39% | 11.61 | 1.64 |
| 02/14 | 1,200 | 1,248 | 1,165 | 1,248 | -4% | 885,500 | 474億5905万 | -9.1% | 11.07 | 1.57 |
| 02/13 | 1,368 | 1,375 | 1,290 | 1,300 | -4.2% | 695,700 | 494億3651万 | -5.87% | 11.54 | 1.63 |
| 02/09 | 1,347 | 1,380 | 1,347 | 1,357 | +1.34% | 290,300 | 516億412万 | -1.95% | 12.04 | 1.71 |
| 02/08 | 1,361 | 1,364 | 1,314 | 1,339 | -2.55% | 331,800 | 509億1961万 | -3.25% | 11.88 | 1.68 |
| 02/07 | 1,391 | 1,396 | 1,365 | 1,374 | +0.15% | 168,300 | 522億5059万 | -0.79% | 12.19 | 1.73 |
| 02/06 | 1,390 | 1,390 | 1,352 | 1,372 | -2.14% | 290,500 | 521億7454万 | -0.94% | 12.17 | 1.73 |
| 02/05 | 1,387 | 1,412 | 1,380 | 1,402 | +1.59% | 208,200 | 533億1538万 | +1.37% | 12.44 | 1.76 |
| 02/02 | 1,380 | 1,400 | 1,375 | 1,380 | 0% | 149,700 | 524億7876万 | +0.07% | 12.25 | 1.74 |
| 02/01 | 1,390 | 1,403 | 1,379 | 1,380 | -1.85% | 247,300 | 524億7876万 | +0.36% | 12.25 | 1.74 |
| 01/31 | 1,388 | 1,406 | 1,375 | 1,406 | +1.66% | 181,200 | 534億6749万 | +2.48% | 12.48 | 1.77 |
| 01/30 | 1,399 | 1,399 | 1,362 | 1,383 | +0.14% | 177,700 | 525億9285万 | +1.02% | 12.27 | 1.74 |
| 01/29 | 1,383 | 1,396 | 1,367 | 1,381 | -0.14% | 154,000 | 525億1679万 | +1.02% | 12.25 | 1.74 |
| 01/26 | 1,378 | 1,409 | 1,371 | 1,383 | -0.36% | 185,300 | 525億9285万 | +1.24% | 12.27 | 1.74 |
| 01/25 | 1,408 | 1,410 | 1,368 | 1,388 | -1.14% | 198,300 | 527億8299万 | +1.68% | 12.32 | 1.75 |
| 01/24 | 1,394 | 1,412 | 1,380 | 1,404 | +0.65% | 207,200 | 533億9144万 | +3.01% | 12.46 | 1.77 |
| 01/23 | 1,390 | 1,405 | 1,384 | 1,395 | +0.43% | 237,100 | 530億4918万 | +2.65% | 12.38 | 1.75 |
| 01/22 | 1,359 | 1,397 | 1,340 | 1,389 | +2.13% | 251,900 | 528億2101万 | +2.58% | 12.33 | 1.75 |
| 01/19 | 1,327 | 1,362 | 1,327 | 1,360 | +3.11% | 255,300 | 517億1820万 | +0.67% | 12.07 | 1.71 |
| 01/18 | 1,350 | 1,350 | 1,313 | 1,319 | -0.23% | 237,600 | 501億5905万 | -2.44% | 11.7 | 1.66 |
| 01/17 | 1,332 | 1,348 | 1,312 | 1,322 | -2.44% | 458,400 | 502億7313万 | -2.29% | 11.73 | 1.66 |
| 01/16 | 1,422 | 1,428 | 1,347 | 1,355 | -3.56% | 419,700 | 515億2806万 | -0.07% | 12.02 | 1.7 |
| 01/15 | 1,433 | 1,433 | 1,396 | 1,405 | -2.02% | 193,200 | 534億2946万 | +3.46% | 12.47 | 1.77 |
| 01/12 | 1,427 | 1,438 | 1,403 | 1,434 | +0.42% | 195,200 | 545億3228万 | +5.6% | 12.72 | 1.8 |
| 01/11 | 1,447 | 1,447 | 1,408 | 1,428 | -0.28% | 207,000 | 543億411万 | +5.31% | 12.67 | 1.8 |
| 01/10 | 1,428 | 1,447 | 1,412 | 1,432 | 0% | 250,900 | 544億5622万 | +5.76% | 12.71 | 1.8 |
| 01/09 | 1,376 | 1,432 | 1,376 | 1,432 | +4.53% | 452,300 | 544億5622万 | +5.92% | 12.71 | 1.8 |
| 01/05 | 1,357 | 1,371 | 1,344 | 1,370 | +0.59% | 306,200 | 520億9848万 | +1.41% | 12.16 | 1.72 |
| 01/04 | 1,360 | 1,369 | 1,335 | 1,362 | 0% | 179,000 | 517億9426万 | +0.67% | 12.09 | 1.71 |
| 2023 | ||||||||||
| 12/29 | 1,370 | 1,388 | 1,356 | 1,362 | -0.58% | 245,000 | 517億9426万 | +0.52% | 12.09 | 1.77 |
| 12/28 | 1,338 | 1,371 | 1,319 | 1,370 | +1.93% | 270,100 | 520億9848万 | +0.96% | 12.16 | 1.78 |
| 12/27 | 1,294 | 1,345 | 1,285 | 1,344 | +4.59% | 335,500 | 511億975万 | -1.03% | 11.93 | 1.75 |
| 12/26 | 1,287 | 1,308 | 1,280 | 1,285 | +0.39% | 222,800 | 488億6609万 | -5.65% | 11.4 | 1.67 |
| 12/25 | 1,294 | 1,305 | 1,280 | 1,280 | -1.61% | 224,600 | 486億7595万 | -6.16% | 11.36 | 1.67 |
| 12/22 | 1,325 | 1,334 | 1,291 | 1,301 | -2.25% | 242,900 | 494億7454万 | -4.69% | 11.54 | 1.69 |
| 12/21 | 1,324 | 1,343 | 1,322 | 1,331 | -0.75% | 199,800 | 506億1539万 | -2.49% | 11.81 | 1.73 |
| 12/20 | 1,363 | 1,374 | 1,341 | 1,341 | -1.69% | 263,000 | 509億9567万 | -1.97% | 11.9 | 1.75 |
| 12/19 | 1,332 | 1,364 | 1,316 | 1,364 | +0.66% | 218,100 | 518億7031万 | -0.29% | 12.1 | 1.78 |
| 12/18 | 1,350 | 1,357 | 1,325 | 1,355 | +0.89% | 246,500 | 515億2806万 | -1.02% | 12.02 | 1.76 |
| 12/15 | 1,300 | 1,343 | 1,288 | 1,343 | +4.19% | 372,500 | 510億7172万 | -1.68% | 11.92 | 1.75 |
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 | 1,100 4,400 3/14 | 717 2,867 3/26 | 11,199,600 2,799,900 3/15 | 196億3808万 | 127億9599万 | +23.29% 5/7 | - |
| 2014年 3月期 | 1,820 7,280 5/21 | 584 2,335 3/27 | 6,278,400 1,569,600 5/15 | 324億9209万 | 134億2484万 | +74.71% 5/20 | -32.79% 6/26 |
| 2015年 3月期 | 737 2,948 6/10 | 389 1,555 5/21 | 2,011,600 502,900 6/10 | 170億7304万 | 89億4031万 | +43.12% 6/9 | -23.08% 5/12 |
| 2016年 3月期 | 620 2,480 8/17 | 413 1,650 2/15 | 614,800 153,700 12/24 | 148億5312万 | 99億1207万 | +9.84% 8/17 | -10.83% 12/25 |
| 2017年 3月期 | 670 2,680 12/28 | 446 1,784 4/6 | 769,200 192,300 12/28 | 164億9456万 | 108億2109万 | +17.21% 12/28 | -11.95% 6/24 |
| 2018年 3月期 | 1,050 4,200 2/16 | 515 2,061 9/6 2,060 4/7 | 1,467,600 366,900 2/1 | 336億5833万 | 165億1538万 | +34.34% 2/15 | -9.26% 4/12 |
| 2019年 3月期 | 2,497 12/7 | 752 1,504 4/23 | 2,787,600 2/14 | 838億4966万 | 248億9297万 | +31.79% 8/16 | -15.26% 2/8 |
| 2020年 3月期 | 1,780 3/30 | 951 3/13 | 2,334,400 5/15 | 610億8838万 | 326億3614万 | +28.46% 3/27 | -29.47% 5/16 |
| 2021年 3月期 | 4,020 10/21 | 1,388 4/13 | 4,113,500 5/22 | 1527億3650万 | 518億1808万 | +65.78% 8/18 | -16.31% 3/8 |
| 2022年 3月期 | 5,220 9/22 | 2,224 1/25 | 1,652,000 5/14 | 1984億3564万 | 845億4423万 | +28.99% 9/17 | -23.41% 12/2 |
| 2023年 3月期 | 3,370 4/5 | 1,411 6/20 | 3,037,600 8/12 | 1281億1018万 | 536億4014万 | +19.41% 8/17 | -30.91% 5/13 |
| 2024年 3月期 | 3,035 5/17 | 1,093 10/24 | 2,186,200 11/13 | 1154億1525万 | 415億6470万 | +16.7% 5/16 | -26.26% 10/17 |
| 最新 | 1,282 2024/5/16 | 522,200 | 487億5201万 | +8.46% 1,182 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -53%（0.47倍）
- 2015/12/30 vs 2014/12/30
- 2%（1.02倍）
- 2016/12/30 vs 2015/12/30
- 13%（1.13倍）
- 2017/12/29 vs 2016/12/30
- 8%（1.08倍）
- 2018/12/28 vs 2017/12/29
- 184%（2.84倍）
- 2019/12/30 vs 2018/12/28
- -33%（0.67倍）
- 2020/12/30 vs 2019/12/30
- 157%（2.57倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- -28%（0.72倍）
- 2023/12/29 vs 2022/12/30
- -39%（0.61倍）
- 2024/05/16 vs 2023/12/29
- -6%（0.94倍）
- 過去安値
389円（2014/05/21） - 230%（3.3倍）
1,282円（5/16）