株価チャート
株価
5/9
- 前日 (5/8)
- 973
- 始値
- 976
- 高値
- 984
- 安値
- 967
- 終値 +0.92%
- 982
- 出来高 -10.22%
- 60,600
乖離率
- 株価（5日）
移動平均値 - +1.34%
969 - 株価（25日）
移動平均値 - +4.36%
941 - 出来高（5日）
移動平均値 - +35.51%
44,720
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 | 976 | 984 | 967 | 982 | +0.92% | 60,600 | 234億6076万 | +4.36% | 10.42 | 2.6 |
| 05/08 | 978 | 990 | 969 | 973 | -0.51% | 67,500 | 232億4574万 | +3.4% | 10.32 | 2.58 |
| 05/07 | 964 | 983 | 962 | 978 | +2.3% | 44,400 | 233億6520万 | +4.04% | 10.37 | 2.59 |
| 05/02 | 956 | 956 | 935 | 956 | 0% | 34,400 | 228億3960万 | +1.81% | 10.14 | 2.53 |
| 05/01 | 970 | 970 | 950 | 956 | -0.93% | 16,700 | 228億3960万 | +1.7% | 10.14 | 2.53 |
| 04/30 | 964 | 973 | 954 | 965 | +0.21% | 21,800 | 230億5462万 | +2.55% | 10.24 | 2.55 |
| 04/26 | 954 | 965 | 940 | 963 | +1.26% | 31,700 | 230億684万 | +2.45% | 10.22 | 2.55 |
| 04/25 | 968 | 969 | 948 | 951 | -1.45% | 36,600 | 227億2015万 | +1.17% | 10.09 | 2.52 |
| 04/24 | 963 | 986 | 954 | 965 | -0.1% | 47,000 | 230億5462万 | +2.77% | 10.24 | 2.55 |
| 04/23 | 920 | 968 | 918 | 966 | +5.57% | 108,600 | 230億7851万 | +2.88% | 10.25 | 2.56 |
| 04/22 | 900 | 925 | 900 | 915 | +1.67% | 51,300 | 218億6008万 | -2.45% | 9.71 | 2.42 |
| 04/19 | 911 | 912 | 891 | 900 | -1.21% | 66,900 | 215億172万 | -4.05% | 9.55 | 2.38 |
| 04/18 | 910 | 924 | 905 | 911 | +0.44% | 29,400 | 217億6451万 | -2.98% | 9.66 | 2.41 |
| 04/17 | 942 | 942 | 904 | 907 | -4.12% | 45,100 | 216億6895万 | -3.51% | 9.62 | 2.4 |
| 04/16 | 941 | 959 | 928 | 946 | +0.42% | 61,600 | 226億69万 | +0.53% | 10.03 | 2.5 |
| 04/15 | 914 | 948 | 914 | 942 | +1.51% | 30,200 | 225億513万 | +0.32% | 9.99 | 2.49 |
| 04/12 | 936 | 959 | 928 | 928 | +0.76% | 41,900 | 221億7066万 | -1.17% | 9.84 | 2.46 |
| 04/11 | 927 | 927 | 916 | 921 | -1.81% | 31,700 | 220億342万 | -2.02% | 9.77 | 2.44 |
| 04/10 | 952 | 961 | 938 | 938 | -1.57% | 40,300 | 224億957万 | -0.32% | 9.95 | 2.48 |
| 04/09 | 942 | 954 | 930 | 953 | +1.49% | 32,100 | 227億6793万 | +1.38% | 10.11 | 2.52 |
| 04/08 | 924 | 940 | 924 | 939 | +1.62% | 35,500 | 224億3346万 | 0% | 9.96 | 2.49 |
| 04/05 | 910 | 930 | 903 | 924 | +0.87% | 39,400 | 220億7509万 | -1.6% | 9.8 | 2.45 |
| 04/04 | 906 | 921 | 901 | 916 | +1.33% | 48,600 | 218億8397万 | -2.66% | 9.72 | 2.42 |
| 04/03 | 919 | 922 | 898 | 904 | -2.69% | 64,000 | 215億9728万 | -4.34% | 9.59 | 2.39 |
| 04/02 | 965 | 965 | 925 | 929 | -4.13% | 40,300 | 221億9455万 | -2.21% | 9.85 | 2.46 |
| 04/01 | 970 | 977 | 956 | 969 | +0.62% | 42,000 | 231億5018万 | +1.57% | 10.28 | 2.56 |
| 03/29 | 949 | 967 | 949 | 963 | +1.05% | 30,800 | 230億684万 | +0.73% | 121.89 | 2.55 |
| 03/28 | 967 | 979 | 948 | 953 | -2.26% | 84,000 | 227億6793万 | -0.63% | 120.62 | 2.52 |
| 03/27 | 979 | 981 | 968 | 975 | +0.41% | 43,800 | 232億9353万 | +1.25% | 123.41 | 2.58 |
| 03/26 | 948 | 978 | 946 | 971 | +1.68% | 51,300 | 231億9796万 | +0.31% | 122.9 | 2.57 |
| 03/25 | 955 | 969 | 945 | 955 | 0% | 76,400 | 228億1571万 | -1.65% | 120.88 | 2.53 |
| 03/22 | 941 | 960 | 941 | 955 | +1.6% | 63,200 | 228億1571万 | -1.85% | 120.88 | 2.53 |
| 03/21 | 955 | 956 | 938 | 940 | -0.42% | 55,700 | 224億5735万 | -3.59% | 118.98 | 2.49 |
| 03/19 | 945 | 946 | 931 | 944 | -0.32% | 50,100 | 225億5291万 | -3.67% | 119.48 | 2.5 |
| 03/18 | 928 | 956 | 927 | 947 | +2.71% | 57,900 | 226億2458万 | -4.05% | 119.86 | 2.51 |
| 03/15 | 919 | 930 | 914 | 922 | -1.28% | 66,300 | 220億2731万 | -6.87% | 116.7 | 2.44 |
| 03/14 | 926 | 940 | 917 | 934 | +0.32% | 56,000 | 223億1400万 | -6.13% | 118.22 | 2.47 |
| 03/13 | 939 | 948 | 929 | 931 | +0.76% | 86,800 | 222億4233万 | -6.9% | 117.84 | 2.46 |
| 03/12 | 903 | 926 | 892 | 924 | +1.54% | 86,100 | 220億7509万 | -8.15% | 116.95 | 2.45 |
| 03/11 | 917 | 923 | 901 | 910 | -3.4% | 166,200 | 217億4062万 | -9.99% | 115.18 | 2.41 |
| 03/08 | 929 | 944 | 928 | 942 | +0.32% | 125,400 | 225億513万 | -7.37% | 119.23 | 2.49 |
| 03/07 | 944 | 945 | 926 | 939 | -0.11% | 89,800 | 224億3346万 | -7.94% | 118.85 | 2.49 |
| 03/06 | 916 | 956 | 913 | 940 | +1.62% | 97,000 | 224億5735万 | -8.2% | 118.98 | 2.49 |
| 03/05 | 921 | 930 | 908 | 925 | -0.32% | 94,200 | 220億9899万 | -9.93% | 117.08 | 2.45 |
| 03/04 | 960 | 961 | 928 | 928 | -1.8% | 123,200 | 221億7066万 | -10.08% | 117.46 | 2.46 |
| 03/01 | 973 | 980 | 943 | 945 | -2.68% | 174,800 | 225億7680万 | -8.78% | 119.61 | 2.5 |
| 02/29 | 1,020 | 1,020 | 970 | 971 | -4.24% | 219,300 | 231億9796万 | -6.45% | 122.9 | 2.57 |
| 02/28 | 1,025 | 1,029 | 1,006 | 1,014 | -1.74% | 93,500 | 242億2527万 | -2.31% | 128.34 | 2.68 |
| 02/27 | 1,044 | 1,044 | 1,025 | 1,032 | +0.68% | 32,100 | 246億5530万 | -0.48% | 130.62 | 2.73 |
| 02/26 | 1,028 | 1,052 | 1,021 | 1,025 | 0% | 66,700 | 244億8807万 | -0.77% | 129.74 | 2.71 |
| 02/22 | 1,055 | 1,055 | 1,015 | 1,025 | -1.44% | 66,200 | 244億8807万 | -0.49% | 129.74 | 2.71 |
| 02/21 | 1,035 | 1,050 | 1,019 | 1,040 | -1.14% | 86,200 | 248億4643万 | +1.17% | 131.63 | 2.75 |
| 02/20 | 1,081 | 1,096 | 1,052 | 1,052 | -3.57% | 70,500 | 251億3312万 | +2.63% | 133.15 | 2.78 |
| 02/19 | 1,052 | 1,094 | 1,042 | 1,091 | +5.61% | 94,400 | 260億6486万 | +6.54% | 138.09 | 2.89 |
| 02/16 | 1,018 | 1,052 | 998 | 1,033 | +2.28% | 101,600 | 246億7919万 | +1.37% | 130.75 | 2.73 |
| 02/15 | 1,020 | 1,021 | 994 | 1,010 | -1.17% | 88,800 | 241億2970万 | -0.79% | 127.84 | 2.67 |
| 02/14 | 1,020 | 1,035 | 991 | 1,022 | -2.57% | 158,700 | 244億1639万 | +0.39% | 129.36 | 2.71 |
| 02/13 | 1,121 | 1,121 | 1,036 | 1,049 | -6.59% | 204,800 | 250億6144万 | +3.05% | 132.77 | 2.78 |
| 02/09 | 1,099 | 1,157 | 1,084 | 1,123 | +8.61% | 514,500 | 268億2936万 | +10.53% | 142.14 | 2.97 |
| 02/08 | 1,038 | 1,043 | 1,006 | 1,034 | -0.96% | 111,200 | 247億308万 | +2.17% | 130.87 | 2.74 |
| 02/07 | 1,059 | 1,060 | 1,038 | 1,044 | -1.69% | 68,200 | 249億4199万 | +3.26% | 132.14 | 2.76 |
| 02/06 | 1,079 | 1,079 | 1,049 | 1,062 | -1.67% | 72,300 | 253億7202万 | +5.25% | 134.42 | 2.81 |
| 02/05 | 1,059 | 1,085 | 1,059 | 1,080 | +2.76% | 160,900 | 258億206万 | +7.36% | 136.7 | 2.86 |
| 02/02 | 1,041 | 1,063 | 1,035 | 1,051 | +0.96% | 168,700 | 251億923万 | +5.1% | 133.03 | 2.78 |
| 02/01 | 1,028 | 1,042 | 1,014 | 1,041 | +0.87% | 78,700 | 248億7032万 | +4.62% | 131.76 | 2.76 |
| 01/31 | 1,019 | 1,033 | 1,013 | 1,032 | +0.58% | 56,000 | 246億5530万 | +4.14% | 130.62 | 2.73 |
| 01/30 | 1,040 | 1,048 | 1,016 | 1,026 | 0% | 57,100 | 245億1196万 | +3.85% | 129.86 | 2.72 |
| 01/29 | 1,038 | 1,045 | 1,017 | 1,026 | -2.29% | 104,600 | 245億1196万 | +4.16% | 129.86 | 2.72 |
| 01/26 | 1,012 | 1,054 | 1,000 | 1,050 | +3.35% | 202,300 | 250億8534万 | +6.92% | 132.9 | 2.78 |
| 01/25 | 1,010 | 1,020 | 997 | 1,016 | +2.32% | 72,300 | 242億7305万 | +3.89% | 128.6 | 2.69 |
| 01/24 | 981 | 995 | 979 | 993 | +1.02% | 38,800 | 237億2356万 | +1.85% | 125.69 | 2.63 |
| 01/23 | 980 | 990 | 978 | 983 | +0.41% | 38,900 | 234億8465万 | +1.03% | 124.42 | 2.6 |
| 01/22 | 955 | 979 | 950 | 979 | +3.16% | 39,600 | 233億8909万 | +0.82% | 123.91 | 2.59 |
| 01/19 | 948 | 960 | 943 | 949 | +0.21% | 33,100 | 226億7236万 | -2.37% | 120.12 | 2.51 |
| 01/18 | 974 | 974 | 947 | 947 | -1.35% | 61,100 | 226億2458万 | -2.77% | 119.86 | 2.51 |
| 01/17 | 995 | 995 | 960 | 960 | -2.44% | 76,700 | 229億3516万 | -1.54% | 121.51 | 2.54 |
| 01/16 | 1,008 | 1,009 | 984 | 984 | -2.28% | 51,400 | 235億854万 | +0.82% | 124.55 | 2.6 |
| 01/15 | 991 | 1,010 | 985 | 1,007 | +2.44% | 50,000 | 240億5803万 | +3.18% | 127.46 | 2.67 |
| 01/12 | 996 | 997 | 977 | 983 | -1.99% | 65,900 | 234億8465万 | +0.72% | 124.42 | 2.6 |
| 01/11 | 1,013 | 1,013 | 993 | 1,003 | -0.69% | 47,600 | 239億6247万 | +2.66% | 126.95 | 2.65 |
| 01/10 | 1,015 | 1,015 | 1,007 | 1,010 | -0.88% | 31,300 | 241億2970万 | +3.48% | 127.84 | 2.67 |
| 01/09 | 995 | 1,027 | 995 | 1,019 | +3.35% | 92,800 | 243億4472万 | +4.41% | 128.98 | 2.7 |
| 01/05 | 1,021 | 1,025 | 984 | 986 | -3.9% | 111,900 | 235億5632万 | +1.13% | 124.8 | 2.61 |
| 01/04 | 1,001 | 1,030 | 996 | 1,026 | +1.48% | 56,100 | 245億1196万 | +5.12% | 129.86 | 2.72 |
| 2023 | ||||||||||
| 12/29 | 1,000 | 1,015 | 989 | 1,011 | +0.7% | 74,800 | 241億5359万 | +4.01% | 127.96 | 2.76 |
| 12/28 | 980 | 1,004 | 967 | 1,004 | +2.55% | 63,200 | 239億8636万 | +3.51% | 127.08 | 2.74 |
| 12/27 | 931 | 979 | 926 | 979 | +5.16% | 113,600 | 233億8909万 | +1.35% | 123.91 | 2.67 |
| 12/26 | 920 | 946 | 919 | 931 | +0.76% | 84,800 | 222億4233万 | -3.42% | 117.84 | 2.54 |
| 12/25 | 950 | 951 | 923 | 924 | -2.22% | 76,600 | 220億7509万 | -3.95% | 116.95 | 2.52 |
| 12/22 | 955 | 961 | 945 | 945 | -0.53% | 52,900 | 225億7680万 | -1.56% | 119.61 | 2.58 |
| 12/21 | 943 | 963 | 942 | 950 | -0.52% | 58,400 | 226億9626万 | -0.63% | 120.24 | 2.59 |
| 12/20 | 972 | 978 | 950 | 955 | -1.24% | 54,300 | 228億1571万 | +0.32% | 120.88 | 2.61 |
| 12/19 | 948 | 972 | 938 | 967 | +2.33% | 89,700 | 231億240万 | +2.11% | 122.39 | 2.64 |
| 12/18 | 936 | 952 | 929 | 945 | +0.32% | 64,800 | 225億7680万 | +0.43% | 119.61 | 2.58 |
| 12/15 | 937 | 943 | 924 | 942 | +0.53% | 140,600 | 225億513万 | +0.43% | 119.23 | 2.57 |
| 12/14 | 959 | 971 | 925 | 937 | -0.74% | 95,300 | 223億8567万 | -0.21% | 118.6 | 2.56 |
| 12/13 | 988 | 997 | 941 | 944 | -3.87% | 209,500 | 225億5291万 | +0.53% | 119.48 | 2.58 |
| 12/12 | 1,005 | 1,009 | 982 | 982 | -1.9% | 91,700 | 234億6076万 | +4.69% | 124.29 | 2.68 |
| 12/11 | 975 | 1,004 | 975 | 1,001 | +2.67% | 116,200 | 239億1469万 | +6.94% | 126.7 | 2.73 |
| 12/08 | 970 | 1,000 | 967 | 975 | -0.31% | 181,200 | 232億9353万 | +4.5% | 123.41 | 2.66 |
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 | 1,785 3,570 2/26 | 909 1,818 11/1 | 1,084,800 542,400 2/26 | 424億6515万 | 215億6620万 | +31.24% 2/26 | -14.14% 3/20 |
| 2015年 3月期 | 1,543 3,085 4/2 | 849 1,697 2/5 | 866,400 433,200 2/3 | 367億4049万 | 202億7134万 | +11.51% 6/19 | -24.14% 5/19 |
| 2016年 3月期 | 1,469 2,937 1/4 | 776 1,551 8/25 | 3,863,000 1,931,500 3/8 | 350億8363万 | 185億2731万 | +26.17% 1/4 | -21.37% 8/25 |
| 2017年 3月期 | 2,200 9/29 | 1,058 2,115 4/8 | 3,181,400 1,590,700 4/22 | 525億5976万 | 252億6452万 | +28.32% 6/9 | -23.81% 11/9 |
| 2018年 3月期 | 1,959 1/26 | 1,311 4/17 | 1,421,300 6/5 | 468億207万 | 313億2083万 | +14.76% 5/17 | -19.5% 2/13 |
| 2019年 3月期 | 1,947 4/24 | 1,218 3/11 | 847,300 4/20 | 465億1538万 | 290億9899万 | +16.95% 11/15 | -15.3% 10/29 |
| 2020年 3月期 | 1,340 4/9 | 552 3/23 | 1,339,600 2/10 | 320億1367万 | 131億8772万 | +24.9% 11/18 | -32.12% 3/16 |
| 2021年 3月期 | 1,642 3/31 | 663 4/3 | 607,100 8/25 | 392億2869万 | 158億3960万 | +19.44% 8/26 | -10.6% 10/30 |
| 2022年 3月期 | 2,700 12/13 | 1,405 2/24 | 1,023,900 11/10 | 645億516万 | 335億6657万 | +28.25% 11/12 | -21.47% 1/27 |
| 2023年 3月期 | 2,053 10/31 | 1,380 3/16 | 455,700 5/13 | 490億4781万 | 329億6930万 | +11.11% 7/27 | -15.17% 2/15 |
| 2024年 3月期 | 1,531 5/11 | 818 11/13 | 562,700 11/10 | 365億7681万 | 195億4267万 | +10.76% 7/26 | -15.26% 8/17 |
| 最新 | 982 2024/5/9 | 60,600 | 234億6076万 | +4.36% 941 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -28%（0.72倍）
- 2015/12/30 vs 2014/12/30
- 47%（1.47倍）
- 2016/12/30 vs 2015/12/30
- 20%（1.2倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- -29%（0.71倍）
- 2020/12/30 vs 2019/12/30
- 24%（1.24倍）
- 2021/12/30 vs 2020/12/30
- 87%（1.87倍）
- 2022/12/30 vs 2021/12/30
- -23%（0.77倍）
- 2023/12/29 vs 2022/12/30
- -44%（0.56倍）
- 2024/05/09 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
552円（2020/03/23） - 78%（1.78倍）
982円（5/9）