株価チャート
株価
5/14
- 前日 (5/13)
- 1,114
- 始値
- 1,109
- 高値
- 1,109
- 安値
- 1,085
- 終値 -1.35%
- 1,099
- 出来高 +39.95%
- 114,200
乖離率
- 株価（5日）
移動平均値 - -0.63%
1,106 - 株価（25日）
移動平均値 - +1.29%
1,085 - 出来高（5日）
移動平均値 - +40.81%
81,100
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 | 1,109 | 1,109 | 1,085 | 1,099 | -1.35% | 114,200 | 405億7153万 | +1.29% | 7.66 | 1.01 |
| 05/13 | 1,107 | 1,119 | 1,104 | 1,114 | +0.18% | 81,600 | 411億2528万 | +2.67% | 7.77 | 1.02 |
| 05/10 | 1,110 | 1,117 | 1,106 | 1,112 | +0.63% | 84,100 | 410億5145万 | +2.68% | 7.75 | 1.02 |
| 05/09 | 1,103 | 1,111 | 1,098 | 1,105 | +0.27% | 63,800 | 407億9303万 | +2.13% | 7.7 | 1.01 |
| 05/08 | 1,105 | 1,111 | 1,099 | 1,102 | -0.36% | 61,800 | 406億8228万 | +1.85% | 7.68 | 1.01 |
| 05/07 | 1,094 | 1,108 | 1,085 | 1,106 | +1.65% | 104,900 | 408億2995万 | +2.12% | 7.71 | 1.01 |
| 05/02 | 1,082 | 1,092 | 1,080 | 1,088 | 0% | 67,300 | 401億6545万 | +0.46% | 7.58 | 1 |
| 05/01 | 1,089 | 1,090 | 1,083 | 1,088 | -0.46% | 51,900 | 401億6545万 | +0.28% | 7.58 | 1 |
| 04/30 | 1,085 | 1,096 | 1,082 | 1,093 | +1.02% | 66,800 | 403億5003万 | +0.64% | 7.62 | 1 |
| 04/26 | 1,067 | 1,082 | 1,063 | 1,082 | +0.93% | 69,100 | 399億4395万 | -0.55% | 7.54 | 0.99 |
| 04/25 | 1,079 | 1,079 | 1,069 | 1,072 | -0.46% | 48,100 | 395億7478万 | -1.65% | 7.47 | 0.98 |
| 04/24 | 1,075 | 1,081 | 1,070 | 1,077 | +0.19% | 69,100 | 397億5936万 | -1.37% | 7.51 | 0.99 |
| 04/23 | 1,072 | 1,084 | 1,072 | 1,075 | +0.28% | 59,800 | 396億8553万 | -1.74% | 7.49 | 0.99 |
| 04/22 | 1,065 | 1,077 | 1,063 | 1,072 | +2.19% | 88,500 | 395億7478万 | -2.1% | 7.47 | 0.98 |
| 04/19 | 1,062 | 1,063 | 1,040 | 1,049 | -1.41% | 124,700 | 387億2569万 | -4.29% | 7.31 | 0.96 |
| 04/18 | 1,051 | 1,069 | 1,049 | 1,064 | +1.24% | 69,500 | 392億7944万 | -3.01% | 7.42 | 0.98 |
| 04/17 | 1,063 | 1,072 | 1,051 | 1,051 | -1.04% | 87,100 | 387億9953万 | -4.19% | 7.33 | 0.96 |
| 04/16 | 1,080 | 1,080 | 1,057 | 1,062 | -2.12% | 94,300 | 392億561万 | -3.28% | 7.4 | 0.97 |
| 04/15 | 1,086 | 1,088 | 1,078 | 1,085 | -1.09% | 60,500 | 400億5470万 | -1.18% | 7.56 | 0.99 |
| 04/12 | 1,092 | 1,097 | 1,088 | 1,097 | +0.55% | 75,500 | 404億9770万 | -0.09% | 7.65 | 1.01 |
| 04/11 | 1,088 | 1,091 | 1,080 | 1,091 | -0.64% | 57,000 | 402億7620万 | -0.55% | 7.61 | 1 |
| 04/10 | 1,096 | 1,099 | 1,093 | 1,098 | +0.55% | 54,300 | 405億3461万 | +0.18% | 7.65 | 1.01 |
| 04/09 | 1,085 | 1,095 | 1,083 | 1,092 | +1.02% | 58,200 | 403億1311万 | -0.27% | 7.61 | 1 |
| 04/08 | 1,081 | 1,086 | 1,073 | 1,081 | 0% | 68,900 | 399億703万 | -1.19% | 7.54 | 0.99 |
| 04/05 | 1,069 | 1,081 | 1,065 | 1,081 | -0.18% | 63,400 | 399億703万 | -1.19% | 7.54 | 0.99 |
| 04/04 | 1,087 | 1,090 | 1,080 | 1,083 | +0.19% | 65,900 | 399億8086万 | -1.1% | 7.55 | 0.99 |
| 04/03 | 1,076 | 1,089 | 1,069 | 1,081 | -0.28% | 94,100 | 399億703万 | -1.28% | 7.54 | 0.99 |
| 04/02 | 1,105 | 1,105 | 1,081 | 1,084 | -1.72% | 88,800 | 400億1778万 | -1% | 7.56 | 0.99 |
| 04/01 | 1,130 | 1,131 | 1,103 | 1,103 | -2.13% | 103,900 | 407億1920万 | +0.73% | 7.69 | 1.01 |
| 03/29 | 1,103 | 1,132 | 1,102 | 1,127 | +2.83% | 243,500 | 416億520万 | +3.02% | 8.34 | 1.03 |
| 03/28 | 1,110 | 1,110 | 1,091 | 1,096 | -3.61% | 202,600 | 404億6078万 | +0.46% | 8.11 | 1 |
| 03/27 | 1,135 | 1,148 | 1,131 | 1,137 | +0.98% | 375,200 | 419億7437万 | +4.31% | 8.41 | 1.04 |
| 03/26 | 1,123 | 1,130 | 1,115 | 1,126 | +0.18% | 118,800 | 415億6828万 | +3.59% | 8.33 | 1.03 |
| 03/25 | 1,134 | 1,136 | 1,124 | 1,124 | -0.88% | 141,900 | 414億9445万 | +3.69% | 8.31 | 1.03 |
| 03/22 | 1,141 | 1,141 | 1,126 | 1,134 | +0.09% | 135,500 | 418億6362万 | +4.9% | 8.39 | 1.04 |
| 03/21 | 1,139 | 1,139 | 1,123 | 1,133 | +0.98% | 209,400 | 418億2670万 | +5.3% | 8.38 | 1.04 |
| 03/19 | 1,097 | 1,122 | 1,092 | 1,122 | +2.19% | 156,100 | 414億2062万 | +4.57% | 8.3 | 1.03 |
| 03/18 | 1,099 | 1,106 | 1,089 | 1,098 | +0.73% | 132,500 | 405億3461万 | +2.62% | 8.12 | 1.01 |
| 03/15 | 1,085 | 1,092 | 1,081 | 1,090 | +0.46% | 115,400 | 402億3928万 | +1.68% | 8.06 | 1 |
| 03/14 | 1,075 | 1,085 | 1,070 | 1,085 | +0.93% | 85,200 | 400億5470万 | +1.02% | 8.03 | 0.99 |
| 03/13 | 1,077 | 1,086 | 1,072 | 1,075 | +0.47% | 137,000 | 396億8553万 | -0.09% | 7.95 | 0.99 |
| 03/12 | 1,055 | 1,072 | 1,047 | 1,070 | +0.19% | 149,700 | 395億94万 | -0.93% | 7.92 | 0.98 |
| 03/11 | 1,070 | 1,074 | 1,055 | 1,068 | -0.84% | 182,000 | 394億2711万 | -1.39% | 7.9 | 0.98 |
| 03/08 | 1,067 | 1,082 | 1,059 | 1,077 | +0.75% | 127,700 | 397億5936万 | -0.92% | 7.97 | 0.99 |
| 03/07 | 1,080 | 1,084 | 1,068 | 1,069 | -0.37% | 111,400 | 394億6403万 | -2.02% | 7.91 | 0.98 |
| 03/06 | 1,066 | 1,077 | 1,063 | 1,073 | +0.66% | 96,700 | 396億1169万 | -1.92% | 7.94 | 0.98 |
| 03/05 | 1,063 | 1,073 | 1,054 | 1,066 | +0.38% | 110,200 | 393億5328万 | -2.91% | 7.89 | 0.98 |
| 03/04 | 1,089 | 1,089 | 1,057 | 1,062 | -2.48% | 196,600 | 392億561万 | -3.45% | 7.86 | 0.97 |
| 03/01 | 1,099 | 1,101 | 1,087 | 1,089 | -0.82% | 125,000 | 402億236万 | -1.27% | 8.06 | 1 |
| 02/29 | 1,100 | 1,110 | 1,096 | 1,098 | +0.09% | 134,500 | 405億3461万 | -0.54% | 8.12 | 1.01 |
| 02/28 | 1,089 | 1,100 | 1,088 | 1,097 | +1.2% | 157,000 | 404億9770万 | -0.81% | 8.11 | 1.01 |
| 02/27 | 1,079 | 1,089 | 1,076 | 1,084 | +0.93% | 149,100 | 400億1778万 | -2.08% | 8.02 | 0.99 |
| 02/26 | 1,080 | 1,080 | 1,071 | 1,074 | +0.19% | 114,400 | 396億4861万 | -3.16% | 7.94 | 0.98 |
| 02/22 | 1,065 | 1,073 | 1,061 | 1,072 | +1.23% | 83,300 | 395億7478万 | -3.42% | 7.93 | 0.98 |
| 02/21 | 1,073 | 1,075 | 1,057 | 1,059 | -0.56% | 100,800 | 390億9486万 | -4.77% | 7.83 | 0.97 |
| 02/20 | 1,075 | 1,079 | 1,065 | 1,065 | +0.09% | 136,700 | 393億1636万 | -4.4% | 7.88 | 0.98 |
| 02/19 | 1,053 | 1,067 | 1,051 | 1,064 | +1.43% | 106,200 | 392億7944万 | -4.74% | 7.87 | 0.98 |
| 02/16 | 1,054 | 1,054 | 1,042 | 1,049 | +0.77% | 112,600 | 387億2569万 | -6.26% | 7.76 | 0.96 |
| 02/15 | 1,049 | 1,053 | 1,035 | 1,041 | +0.87% | 154,700 | 384億3036万 | -7.22% | 7.7 | 0.95 |
| 02/14 | 1,043 | 1,043 | 1,025 | 1,032 | -1.43% | 242,900 | 380億9811万 | -8.27% | 7.63 | 0.95 |
| 02/13 | 1,063 | 1,074 | 1,040 | 1,047 | -0.95% | 338,100 | 386億5186万 | -7.18% | 7.75 | 0.96 |
| 02/09 | 1,072 | 1,077 | 1,045 | 1,057 | -6.63% | 394,300 | 390億2103万 | -6.46% | 7.82 | 0.97 |
| 02/08 | 1,140 | 1,140 | 1,117 | 1,132 | -0.96% | 158,800 | 417億8978万 | +0.18% | 8.37 | 1.04 |
| 02/07 | 1,141 | 1,144 | 1,135 | 1,143 | +0.53% | 67,400 | 421億9587万 | +1.33% | 8.46 | 1.05 |
| 02/06 | 1,160 | 1,160 | 1,137 | 1,137 | -2.32% | 107,100 | 419億7437万 | +1.16% | 8.41 | 1.04 |
| 02/05 | 1,164 | 1,165 | 1,147 | 1,164 | +0.52% | 67,400 | 429億7112万 | +3.93% | 8.61 | 1.07 |
| 02/02 | 1,170 | 1,171 | 1,156 | 1,158 | -0.52% | 88,300 | 427億4962万 | +3.86% | 8.57 | 1.06 |
| 02/01 | 1,172 | 1,172 | 1,160 | 1,164 | -1.19% | 66,500 | 429億7112万 | +4.86% | 8.61 | 1.07 |
| 01/31 | 1,163 | 1,178 | 1,162 | 1,178 | +1.99% | 127,500 | 434億8796万 | +6.61% | 8.71 | 1.08 |
| 01/30 | 1,154 | 1,167 | 1,149 | 1,155 | +0.17% | 145,900 | 426億3887万 | +5.1% | 8.54 | 1.06 |
| 01/29 | 1,145 | 1,156 | 1,145 | 1,153 | +1.41% | 122,600 | 425億6504万 | +5.39% | 8.53 | 1.06 |
| 01/26 | 1,136 | 1,147 | 1,131 | 1,137 | +0.44% | 135,200 | 419億7437万 | +4.5% | 8.41 | 1.04 |
| 01/25 | 1,120 | 1,135 | 1,119 | 1,132 | +1.34% | 85,100 | 417億8978万 | +4.52% | 8.37 | 1.04 |
| 01/24 | 1,128 | 1,130 | 1,116 | 1,117 | -0.98% | 87,300 | 412億3603万 | +3.52% | 8.26 | 1.02 |
| 01/23 | 1,134 | 1,142 | 1,125 | 1,128 | -0.7% | 96,700 | 416億4212万 | +4.93% | 8.34 | 1.03 |
| 01/22 | 1,125 | 1,136 | 1,125 | 1,136 | +1.52% | 83,900 | 419億3745万 | +5.97% | 8.4 | 1.04 |
| 01/19 | 1,123 | 1,125 | 1,117 | 1,119 | +0.27% | 48,500 | 413億987万 | +4.78% | 8.28 | 1.03 |
| 01/18 | 1,111 | 1,118 | 1,110 | 1,116 | +0.09% | 55,400 | 411億9912万 | +4.79% | 8.26 | 1.02 |
| 01/17 | 1,130 | 1,136 | 1,115 | 1,115 | -0.71% | 127,500 | 411億6220万 | +5.09% | 8.25 | 1.02 |
| 01/16 | 1,135 | 1,135 | 1,123 | 1,123 | -0.62% | 60,800 | 414億5753万 | +6.04% | 8.31 | 1.03 |
| 01/15 | 1,116 | 1,134 | 1,116 | 1,130 | +1.53% | 85,200 | 417億1595万 | +7.01% | 8.36 | 1.04 |
| 01/12 | 1,121 | 1,123 | 1,108 | 1,113 | -0.71% | 106,800 | 410億8837万 | +5.7% | 8.23 | 1.02 |
| 01/11 | 1,117 | 1,126 | 1,117 | 1,121 | +0.81% | 114,800 | 413億8370万 | +6.66% | 8.29 | 1.03 |
| 01/10 | 1,113 | 1,117 | 1,103 | 1,112 | +0.18% | 104,500 | 410億5145万 | +6.11% | 8.23 | 1.02 |
| 01/09 | 1,095 | 1,110 | 1,095 | 1,110 | +1.93% | 128,200 | 409億7762万 | +6.12% | 8.21 | 1.02 |
| 01/05 | 1,085 | 1,100 | 1,085 | 1,089 | +0.93% | 129,600 | 402億236万 | +4.31% | 8.06 | 1 |
| 01/04 | 1,068 | 1,081 | 1,059 | 1,079 | +1.31% | 161,600 | 398億3320万 | +3.45% | 7.98 | 0.99 |
| 2023 | ||||||||||
| 12/29 | 1,055 | 1,068 | 1,055 | 1,065 | +1.14% | 89,000 | 393億1636万 | +2.11% | 7.88 | 1.09 |
| 12/28 | 1,044 | 1,055 | 1,041 | 1,053 | +1.06% | 98,100 | 388億7336万 | +1.06% | 7.79 | 1.08 |
| 12/27 | 1,035 | 1,044 | 1,032 | 1,042 | +0.77% | 98,000 | 384億6727万 | 0% | 7.71 | 1.07 |
| 12/26 | 1,035 | 1,035 | 1,029 | 1,034 | +0.39% | 54,200 | 381億7194万 | -0.77% | 7.65 | 1.06 |
| 12/25 | 1,039 | 1,042 | 1,029 | 1,030 | -0.29% | 90,200 | 380億2427万 | -1.25% | 7.62 | 1.05 |
| 12/22 | 1,029 | 1,035 | 1,025 | 1,033 | +1.08% | 67,500 | 381億3502万 | -1.05% | 7.64 | 1.06 |
| 12/21 | 1,025 | 1,030 | 1,021 | 1,022 | -0.68% | 54,000 | 377億2894万 | -2.11% | 7.56 | 1.05 |
| 12/20 | 1,029 | 1,038 | 1,026 | 1,029 | +0.88% | 86,300 | 379億8736万 | -1.53% | 7.61 | 1.05 |
| 12/19 | 1,021 | 1,025 | 1,012 | 1,020 | +0.2% | 62,500 | 376億5511万 | -2.39% | 7.55 | 1.04 |
| 12/18 | 1,020 | 1,024 | 1,011 | 1,018 | -1.07% | 75,800 | 375億8127万 | -2.68% | 7.53 | 1.04 |
| 12/15 | 1,019 | 1,031 | 1,019 | 1,029 | +0.98% | 68,700 | 379億8736万 | -1.72% | 7.61 | 1.05 |
| 12/14 | 1,030 | 1,034 | 1,017 | 1,019 | -1.55% | 111,400 | 376億1819万 | -2.86% | 7.54 | 1.04 |
| 12/13 | 1,046 | 1,046 | 1,030 | 1,035 | -0.86% | 77,600 | 382億886万 | -1.43% | 7.66 | 1.06 |
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 | |
| 2014年 3月期 | 1,383 1,850 4/9 | 405 542 3/27 542 3/25 | 5,531,954 4,136,000 4/9 | - | 171億313万 | +14.88% 9/19 | -30.8% 5/23 |
| 2015年 3月期 | 484 648 3/23 | 336 449 10/17 | 2,466,909 1,844,400 8/19 | 204億4802万 | 141億6846万 | +17.2% 11/4 | -14.48% 5/21 |
| 2016年 3月期 | 512 685 4/8 | 310 415 2/12 | 1,700,247 1,271,200 5/13 | 216億1558万 | 130億9557万 | +13.07% 3/14 | -15.53% 2/12 |
| 2017年 3月期 | 505 675 5/25 | 357 477 5/6 | 1,530,249 1,144,100 5/17 | 213億3万 | 150億5202万 | +21.55% 5/23 | -14.1% 6/24 |
| 2018年 3月期 | 1,018 1,362 12/14 | 426 570 4/14 | 4,160,735 3,110,800 1/22 | 429億7872万 | 179億8669万 | +25.63% 5/25 | -18.56% 1/22 |
| 2019年 3月期 | 910 5/15 | 556 12/25 | 2,468,400 5/15 | 540億1239万 | 330億97万 | +7.87% 1/22 | -13.33% 8/9 |
| 2020年 3月期 | 745 12/12 | 536 3/13 | 1,170,400 5/15 | 428億7793万 | 308億4909万 | +9.91% 11/11 | -14.42% 3/13 |
| 2021年 3月期 | 780 3/19 | 501 7/6 | 903,200 1/29 | 448億9233万 | 288億3469万 | +11.4% 3/16 | -13.01% 6/15 |
| 2022年 3月期 | 772 6/8 6/4 | 623 3/9 | 701,800 10/28 | 284億9975万 | 229億9915万 | +8.64% 5/24 | -9.63% 8/20 |
| 2023年 3月期 | 896 3/9 | 624 4/25 | 708,500 5/13 | 330億7743万 | 230億3606万 | +19.57% 5/17 | -6.13% 6/20 |
| 2024年 3月期 | 1,182 9/20 | 801 4/6 | 493,900 5/12 | 436億3562万 | 295億7033万 | +8.59% 5/16 | -9.94% 10/4 |
| 最新 | 1,099 2024/5/14 | 114,200 | 405億7153万 | +1.29% 1,085 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -29%（0.71倍）
- 2015/12/30 vs 2014/12/30
- 1%（1.01倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 117%（2.17倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- 14%（1.14倍）
- 2020/12/30 vs 2019/12/30
- -7%（0.93倍）
- 2021/12/30 vs 2020/12/30
- 2%（1.02倍）
- 2022/12/30 vs 2021/12/30
- 10%（1.1倍）
- 2023/12/29 vs 2022/12/30
- 43%（1.43倍）
- 2024/05/14 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
310円（2016/02/12） - 254%（3.54倍）
1,099円（5/14）