株価チャート
株価
5/9
- 前日 (5/8)
- 1,537
- 始値
- 1,536
- 高値
- 1,539
- 安値
- 1,531
- 終値 -0.33%
- 1,532
- 出来高 -38.24%
- 4,200
乖離率
- 株価（5日）
移動平均値 - -0.07%
1,533 - 株価（25日）
移動平均値 - +0.26%
1,528 - 出来高（5日）
移動平均値 - -33.12%
6,280
2023/12/08～2024/05/09
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 | ||||||||||
| 05/09 | 1,536 | 1,539 | 1,531 | 1,532 | -0.33% | 4,200 | 97億7278万 | +0.26% | 9 | 0.84 |
| 05/08 | 1,543 | 1,544 | 1,534 | 1,537 | +0.2% | 6,800 | 98億467万 | +0.46% | 9.03 | 0.85 |
| 05/07 | 1,532 | 1,540 | 1,531 | 1,534 | +0.2% | 8,400 | 97億8553万 | +0.13% | 9.01 | 0.84 |
| 05/02 | 1,529 | 1,531 | 1,526 | 1,531 | +0.13% | 4,900 | 97億6640万 | -0.13% | 8.99 | 0.84 |
| 05/01 | 1,524 | 1,530 | 1,521 | 1,529 | +0.33% | 7,100 | 97億5364万 | -0.46% | 8.98 | 0.84 |
| 04/30 | 1,508 | 1,525 | 1,508 | 1,524 | +1.06% | 8,400 | 97億2174万 | -0.97% | 8.95 | 0.84 |
| 04/26 | 1,518 | 1,527 | 1,508 | 1,508 | -1.37% | 31,100 | 96億1968万 | -2.2% | 8.86 | 0.83 |
| 04/25 | 1,532 | 1,532 | 1,520 | 1,529 | -0.07% | 4,900 | 97億5364万 | -1.1% | 8.98 | 0.84 |
| 04/24 | 1,525 | 1,531 | 1,523 | 1,530 | +0.39% | 7,000 | 97億6002万 | -1.23% | 8.99 | 0.84 |
| 04/23 | 1,520 | 1,524 | 1,515 | 1,524 | +0.4% | 7,200 | 97億2174万 | -1.74% | 8.95 | 0.84 |
| 04/22 | 1,502 | 1,518 | 1,501 | 1,518 | +1.81% | 17,800 | 96億8347万 | -2.32% | 8.91 | 0.84 |
| 04/19 | 1,505 | 1,507 | 1,487 | 1,491 | -1.78% | 26,600 | 95億1123万 | -4.24% | 8.76 | 0.82 |
| 04/18 | 1,500 | 1,518 | 1,500 | 1,518 | +1.2% | 11,900 | 96億8347万 | -2.75% | 8.91 | 0.84 |
| 04/17 | 1,511 | 1,512 | 1,500 | 1,500 | -0.73% | 23,900 | 95億6865万 | -4.03% | 8.81 | 0.83 |
| 04/16 | 1,521 | 1,522 | 1,511 | 1,511 | -0.85% | 12,000 | 96億3882万 | -3.51% | 8.87 | 0.83 |
| 04/15 | 1,520 | 1,526 | 1,511 | 1,524 | +0.07% | 12,300 | 97億2174万 | -2.87% | 8.95 | 0.84 |
| 04/12 | 1,525 | 1,533 | 1,522 | 1,523 | -0.07% | 8,800 | 97億1536万 | -3.12% | 8.94 | 0.84 |
| 04/11 | 1,525 | 1,531 | 1,518 | 1,524 | -0.46% | 16,800 | 97億2174万 | -3.18% | 8.95 | 0.84 |
| 04/10 | 1,529 | 1,537 | 1,525 | 1,531 | -0.13% | 12,700 | 97億6640万 | -2.92% | 8.99 | 0.84 |
| 04/09 | 1,539 | 1,540 | 1,527 | 1,533 | -0.52% | 22,900 | 97億7916万 | -2.91% | 9 | 0.84 |
| 04/08 | 1,546 | 1,555 | 1,541 | 1,541 | -0.52% | 15,200 | 98億3019万 | -2.53% | 9.05 | 0.85 |
| 04/05 | 1,545 | 1,558 | 1,537 | 1,549 | -0.64% | 28,700 | 98億8122万 | -2.15% | 9.1 | 0.85 |
| 04/04 | 1,568 | 1,568 | 1,556 | 1,559 | +0.39% | 5,400 | 99億4501万 | -1.64% | 9.16 | 0.86 |
| 04/03 | 1,550 | 1,559 | 1,545 | 1,553 | -0.06% | 13,900 | 99億674万 | -2.14% | 9.12 | 0.85 |
| 04/02 | 1,575 | 1,575 | 1,550 | 1,554 | -1.15% | 16,500 | 99億1312万 | -2.14% | 9.13 | 0.86 |
| 04/01 | 1,584 | 1,590 | 1,560 | 1,572 | -1.01% | 25,300 | 100億2794万 | -1.01% | 9.23 | 0.87 |
| 03/29 | 1,566 | 1,588 | 1,566 | 1,588 | +1.4% | 21,500 | 101億3001万 | 0% | 7.64 | 0.87 |
| 03/28 | 1,570 | 1,582 | 1,561 | 1,566 | -2.73% | 41,500 | 99億8967万 | -1.32% | 7.53 | 0.86 |
| 03/27 | 1,597 | 1,615 | 1,595 | 1,610 | +0.81% | 49,400 | 102億7035万 | +1.39% | 7.74 | 0.89 |
| 03/26 | 1,596 | 1,601 | 1,590 | 1,597 | 0% | 16,400 | 101億8742万 | +0.69% | 7.68 | 0.88 |
| 03/25 | 1,600 | 1,603 | 1,590 | 1,597 | -0.06% | 31,500 | 101億8742万 | +0.82% | 7.68 | 0.88 |
| 03/22 | 1,610 | 1,610 | 1,596 | 1,598 | -0.56% | 19,400 | 101億9380万 | +1.01% | 7.68 | 0.88 |
| 03/21 | 1,607 | 1,614 | 1,598 | 1,607 | +0.56% | 37,600 | 102億5121万 | +1.64% | 7.73 | 0.88 |
| 03/19 | 1,586 | 1,599 | 1,586 | 1,598 | +0.69% | 10,800 | 101億9380万 | +1.2% | 7.68 | 0.88 |
| 03/18 | 1,589 | 1,594 | 1,583 | 1,587 | -0.06% | 14,800 | 101億2363万 | +0.57% | 7.63 | 0.87 |
| 03/15 | 1,582 | 1,596 | 1,582 | 1,588 | +0.06% | 16,700 | 101億3001万 | +0.7% | 7.64 | 0.87 |
| 03/14 | 1,580 | 1,589 | 1,575 | 1,587 | +0.38% | 9,200 | 101億2363万 | +0.63% | 7.63 | 0.87 |
| 03/13 | 1,588 | 1,588 | 1,573 | 1,581 | -0.06% | 10,100 | 100億8535万 | +0.19% | 7.6 | 0.87 |
| 03/12 | 1,572 | 1,582 | 1,563 | 1,582 | +0.32% | 13,600 | 100億9173万 | +0.25% | 7.61 | 0.87 |
| 03/11 | 1,587 | 1,587 | 1,566 | 1,577 | -0.63% | 32,500 | 100億5984万 | -0.06% | 7.58 | 0.87 |
| 03/08 | 1,581 | 1,593 | 1,578 | 1,587 | +0.38% | 10,400 | 101億2363万 | +0.57% | 7.63 | 0.87 |
| 03/07 | 1,594 | 1,599 | 1,577 | 1,581 | -0.75% | 17,900 | 100億8535万 | +0.25% | 7.6 | 0.87 |
| 03/06 | 1,589 | 1,598 | 1,589 | 1,593 | +0.31% | 7,600 | 101億6190万 | +1.08% | 7.66 | 0.88 |
| 03/05 | 1,590 | 1,590 | 1,574 | 1,588 | +0.44% | 14,000 | 101億3001万 | +0.83% | 7.64 | 0.87 |
| 03/04 | 1,597 | 1,597 | 1,580 | 1,581 | -1% | 17,600 | 100億8535万 | +0.44% | 7.6 | 0.87 |
| 03/01 | 1,600 | 1,600 | 1,593 | 1,597 | -0.19% | 13,500 | 101億8742万 | +1.46% | 7.68 | 0.88 |
| 02/29 | 1,597 | 1,600 | 1,589 | 1,600 | +0.25% | 14,300 | 102億656万 | +1.78% | 7.69 | 0.88 |
| 02/28 | 1,584 | 1,596 | 1,582 | 1,596 | +1.14% | 15,300 | 101億8104万 | +1.66% | 7.67 | 0.88 |
| 02/27 | 1,575 | 1,583 | 1,568 | 1,578 | +0.64% | 14,800 | 100億6621万 | +0.64% | 7.59 | 0.87 |
| 02/26 | 1,572 | 1,576 | 1,566 | 1,568 | -0.25% | 19,500 | 100億242万 | +0.06% | 7.54 | 0.86 |
| 02/22 | 1,572 | 1,575 | 1,566 | 1,572 | +0.13% | 10,300 | 100億2794万 | +0.38% | 7.56 | 0.87 |
| 02/21 | 1,577 | 1,577 | 1,566 | 1,570 | -0.44% | 12,400 | 100億1518万 | +0.26% | 7.55 | 0.86 |
| 02/20 | 1,572 | 1,578 | 1,568 | 1,577 | +0.7% | 9,800 | 100億5984万 | +0.77% | 7.58 | 0.87 |
| 02/19 | 1,557 | 1,570 | 1,555 | 1,566 | +0.84% | 12,100 | 99億8967万 | +0.06% | 7.53 | 0.86 |
| 02/16 | 1,540 | 1,553 | 1,540 | 1,553 | +0.84% | 11,900 | 99億674万 | -0.7% | 7.47 | 0.85 |
| 02/15 | 1,559 | 1,565 | 1,540 | 1,540 | -1.22% | 21,500 | 98億2381万 | -1.53% | 7.41 | 0.85 |
| 02/14 | 1,572 | 1,572 | 1,555 | 1,559 | -0.89% | 14,100 | 99億4501万 | -0.38% | 7.5 | 0.86 |
| 02/13 | 1,567 | 1,573 | 1,557 | 1,573 | +0.51% | 19,700 | 100億3432万 | +0.58% | 7.56 | 0.87 |
| 02/09 | 1,571 | 1,578 | 1,565 | 1,565 | -0.63% | 12,500 | 99億8329万 | +0.13% | 7.53 | 0.86 |
| 02/08 | 1,594 | 1,594 | 1,572 | 1,575 | -0.76% | 18,700 | 100億4708万 | +0.9% | 7.57 | 0.87 |
| 02/07 | 1,598 | 1,598 | 1,582 | 1,587 | -0.38% | 16,000 | 101億2363万 | +1.86% | 7.63 | 0.87 |
| 02/06 | 1,599 | 1,599 | 1,592 | 1,593 | -0.56% | 11,600 | 101億6190万 | +2.51% | 7.66 | 0.88 |
| 02/05 | 1,583 | 1,602 | 1,583 | 1,602 | +1.59% | 50,500 | 102億1931万 | +3.35% | 7.7 | 0.88 |
| 02/02 | 1,561 | 1,577 | 1,555 | 1,577 | +0.9% | 22,500 | 100億5984万 | +2.07% | 7.58 | 0.87 |
| 02/01 | 1,554 | 1,567 | 1,553 | 1,563 | -0.57% | 23,400 | 99億7053万 | +1.49% | 7.52 | 0.86 |
| 01/31 | 1,555 | 1,574 | 1,554 | 1,572 | +1.16% | 18,600 | 100億2794万 | +2.28% | 7.56 | 0.87 |
| 01/30 | 1,575 | 1,575 | 1,554 | 1,554 | -1.52% | 42,500 | 99億1312万 | +1.3% | 7.47 | 0.86 |
| 01/29 | 1,568 | 1,583 | 1,543 | 1,578 | +0.96% | 40,400 | 100億6621万 | +3.07% | 7.59 | 0.87 |
| 01/26 | 1,565 | 1,568 | 1,562 | 1,563 | 0% | 9,800 | 99億7053万 | +2.36% | 7.52 | 0.86 |
| 01/25 | 1,558 | 1,566 | 1,553 | 1,563 | +0.77% | 14,900 | 99億7053万 | +2.63% | 7.52 | 0.86 |
| 01/24 | 1,553 | 1,557 | 1,551 | 1,551 | +0.06% | 7,000 | 98億9398万 | +2.04% | 7.46 | 0.85 |
| 01/23 | 1,561 | 1,561 | 1,550 | 1,550 | -0.06% | 20,300 | 98億8760万 | +2.24% | 7.45 | 0.85 |
| 01/22 | 1,547 | 1,557 | 1,547 | 1,551 | +0.19% | 12,600 | 98億9398万 | +2.51% | 7.46 | 0.85 |
| 01/19 | 1,558 | 1,560 | 1,548 | 1,548 | -0.51% | 18,600 | 98億7484万 | +2.52% | 7.44 | 0.85 |
| 01/18 | 1,560 | 1,567 | 1,556 | 1,556 | -0.13% | 9,900 | 99億2587万 | +3.25% | 7.48 | 0.86 |
| 01/17 | 1,565 | 1,572 | 1,558 | 1,558 | -0.13% | 17,700 | 99億3863万 | +3.66% | 7.49 | 0.86 |
| 01/16 | 1,563 | 1,565 | 1,556 | 1,560 | -0.19% | 19,200 | 99億5139万 | +4% | 7.5 | 0.86 |
| 01/15 | 1,546 | 1,563 | 1,545 | 1,563 | +1.1% | 12,400 | 99億7053万 | +4.41% | 7.52 | 0.86 |
| 01/12 | 1,559 | 1,561 | 1,545 | 1,546 | -0.71% | 17,600 | 98億6208万 | +3.48% | 7.43 | 0.85 |
| 01/11 | 1,553 | 1,565 | 1,550 | 1,557 | +0.45% | 27,100 | 99億3225万 | +4.36% | 7.49 | 0.86 |
| 01/10 | 1,550 | 1,553 | 1,543 | 1,550 | +0.26% | 17,700 | 98億8760万 | +4.03% | 7.45 | 0.85 |
| 01/09 | 1,550 | 1,558 | 1,543 | 1,546 | +0.26% | 17,100 | 98億6208万 | +3.9% | 7.43 | 0.85 |
| 01/05 | 1,531 | 1,544 | 1,530 | 1,542 | +0.92% | 15,500 | 98億3657万 | +3.84% | 7.42 | 0.85 |
| 01/04 | 1,508 | 1,528 | 1,502 | 1,528 | +1.93% | 24,000 | 97億4726万 | +2.96% | 7.35 | 0.84 |
| 2023 | ||||||||||
| 12/29 | 1,491 | 1,499 | 1,489 | 1,499 | +0.54% | 11,300 | 95億6227万 | +1.15% | 7.21 | 0.87 |
| 12/28 | 1,479 | 1,492 | 1,479 | 1,491 | +0.88% | 13,300 | 95億1123万 | +0.61% | 7.17 | 0.86 |
| 12/27 | 1,472 | 1,479 | 1,469 | 1,478 | +0.41% | 12,700 | 94億2830万 | -0.2% | 7.11 | 0.85 |
| 12/26 | 1,470 | 1,478 | 1,468 | 1,472 | 0% | 7,700 | 93億9003万 | -0.61% | 7.08 | 0.85 |
| 12/25 | 1,481 | 1,484 | 1,472 | 1,472 | -0.88% | 11,200 | 93億9003万 | -0.61% | 7.08 | 0.85 |
| 12/22 | 1,485 | 1,485 | 1,480 | 1,485 | +0.27% | 4,400 | 94億7296万 | +0.27% | 7.14 | 0.86 |
| 12/21 | 1,481 | 1,485 | 1,478 | 1,481 | +0.14% | 5,400 | 94億4744万 | 0% | 7.12 | 0.85 |
| 12/20 | 1,483 | 1,487 | 1,475 | 1,479 | -0.07% | 7,700 | 94億3468万 | -0.14% | 7.11 | 0.85 |
| 12/19 | 1,478 | 1,480 | 1,473 | 1,480 | +0.27% | 6,400 | 94億4106万 | 0% | 7.12 | 0.85 |
| 12/18 | 1,474 | 1,476 | 1,461 | 1,476 | +0.27% | 18,000 | 94億1555万 | -0.27% | 7.1 | 0.85 |
| 12/15 | 1,465 | 1,475 | 1,464 | 1,472 | +0.55% | 8,900 | 93億9003万 | -0.54% | 7.08 | 0.85 |
| 12/14 | 1,465 | 1,470 | 1,457 | 1,464 | 0% | 29,500 | 93億3900万 | -1.08% | 7.04 | 0.84 |
| 12/13 | 1,472 | 1,474 | 1,463 | 1,464 | -0.68% | 8,400 | 93億3900万 | -1.08% | 7.04 | 0.84 |
| 12/12 | 1,477 | 1,484 | 1,472 | 1,474 | -0.27% | 10,500 | 94億279万 | -0.41% | 7.09 | 0.85 |
| 12/11 | 1,474 | 1,478 | 1,470 | 1,478 | +0.54% | 5,100 | 94億2830万 | -0.14% | 7.11 | 0.85 |
| 12/08 | 1,485 | 1,486 | 1,468 | 1,470 | -0.88% | 19,500 | 93億7727万 | -0.68% | 7.07 | 0.85 |
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 | 1,164 4,655 12/25 | 708 2,833 3/27 | 6,679,600 1,669,900 12/18 | 56億7910万 | 44億5489万 | +7.68% 3/7 | -20.95% 2/4 |
| 2015年 3月期 | 916 9/26 | 532 2,126 5/19 | 813,200 203,300 8/11 | 57億7263万 | 33億4738万 | +28.06% 8/21 | -21.57% 5/19 |
| 2016年 3月期 | 812 2/1 | 617 8/25 | 220,200 3/11 | 51億4970万 | 38億9820万 | +6.3% 11/30 | -10.35% 2/12 |
| 2017年 3月期 | 733 4/1 | 533 6/28 | 79,600 2/1 | 46億5455万 | 33億8455万 | +8.72% 2/8 | -13.58% 6/24 |
| 2018年 3月期 | 1,575 1/30 | 625 4/17 4/14 他4件 | 353,900 10/11 | 100億2015万 | 39億7625万 | +20.99% 10/11 | -20.55% 2/7 |
| 2019年 3月期 | 1,299 5/11 | 572 12/25 | 524,600 8/28 | 82億6423万 | 36億3906万 | +6.23% 5/14 | -19.57% 7/31 |
| 2020年 3月期 | 895 12/25 12/24 | 557 3/23 | 85,800 12/20 | 56億9399万 | 35億4363万 | +9.16% 12/24 | -21.95% 3/13 |
| 2021年 3月期 | 997 3/23 | 549 4/6 | 267,100 9/11 | 63億5996万 | 34億9273万 | +12.08% 9/14 | -6.05% 4/2 |
| 2022年 3月期 | 1,840 11/2 | 888 4/5 | 464,300 8/2 | 117億3754万 | 56億6464万 | +23.02% 8/10 | -10.24% 2/1 |
| 2023年 3月期 | 1,720 9/12 | 1,310 4/27 | 192,300 8/31 | 109億7205万 | 83億5662万 | +10.17% 8/1 | -5.71% 10/3 |
| 最新 | 1,532 2024/5/9 | 4,200 | 97億7278万 | +0.26% 1,528 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -23%（0.77倍）
- 2015/12/30 vs 2014/12/30
- -4%（0.96倍）
- 2016/12/30 vs 2015/12/30
- -18%（0.82倍）
- 2017/12/29 vs 2016/12/30
- 115%（2.15倍）
- 2018/12/28 vs 2017/12/29
- -54%（0.46倍）
- 2019/12/30 vs 2018/12/28
- 39%（1.39倍）
- 2020/12/30 vs 2019/12/30
- -12%（0.88倍）
- 2021/12/30 vs 2020/12/30
- 100%（2倍）
- 2022/12/30 vs 2021/12/30
- -3%（0.97倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/05/09 vs 2023/12/29
- 2%（1.02倍）
- 過去安値
532円（2014/05/19） - 188%（2.88倍）
1,532円（5/9）