株価チャート
株価
5/16
- 前日 (5/15)
- 1,231
- 始値
- 1,238
- 高値
- 1,255
- 安値
- 1,210
- 終値 ±0%
- 1,231
- 出来高 +56.36%
- 8,600
乖離率
- 株価（5日）
移動平均値 - 0%
1,231 - 株価（25日）
移動平均値 - -0.73%
1,240 - 出来高（5日）
移動平均値 - -18.41%
10,540
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 | 1,238 | 1,255 | 1,210 | 1,231 | 0% | 8,600 | 32億9686万 | -0.73% | 10.87 | 0.93 |
| 05/15 | 1,249 | 1,256 | 1,231 | 1,231 | +0.24% | 5,500 | 32億9686万 | -0.81% | 10.87 | 0.93 |
| 05/14 | 1,221 | 1,238 | 1,211 | 1,228 | +1.07% | 4,600 | 32億8882万 | -1.05% | 10.84 | 0.92 |
| 05/13 | 1,280 | 1,290 | 1,215 | 1,215 | -2.8% | 14,000 | 32億5401万 | -2.17% | 10.73 | 0.91 |
| 05/10 | 1,235 | 1,251 | 1,228 | 1,250 | +0.73% | 20,000 | 33億4775万 | +0.56% | 11.04 | 0.94 |
| 05/09 | 1,250 | 1,254 | 1,240 | 1,241 | -0.88% | 4,700 | 33億2364万 | -0.32% | 10.96 | 0.93 |
| 05/08 | 1,250 | 1,268 | 1,230 | 1,252 | +0.16% | 10,800 | 33億5310万 | +0.4% | 11.05 | 0.94 |
| 05/07 | 1,250 | 1,262 | 1,239 | 1,250 | +2.04% | 1,600 | 33億4775万 | +0.08% | 11.04 | 0.94 |
| 05/02 | 1,236 | 1,236 | 1,224 | 1,225 | -0.89% | 900 | 32億8079万 | -2% | 10.81 | 0.92 |
| 05/01 | 1,236 | 1,245 | 1,236 | 1,236 | 0% | 900 | 33億1025万 | -1.36% | 10.91 | 0.93 |
| 04/30 | 1,215 | 1,236 | 1,213 | 1,236 | +1.81% | 21,200 | 33億1025万 | -1.44% | 10.91 | 0.93 |
| 04/26 | 1,221 | 1,240 | 1,211 | 1,214 | -0.57% | 10,800 | 32億5133万 | -3.34% | 10.72 | 0.91 |
| 04/25 | 1,253 | 1,253 | 1,221 | 1,221 | -2.55% | 4,300 | 32億7008万 | -2.94% | 10.78 | 0.92 |
| 04/24 | 1,253 | 1,253 | 1,253 | 1,253 | 0% | 100 | 33億5578万 | -0.56% | 11.06 | 0.94 |
| 04/23 | 1,253 | 1,253 | 1,253 | 1,253 | +0.48% | 500 | 33億5578万 | -0.63% | 11.06 | 0.94 |
| 04/22 | 1,247 | 1,248 | 1,222 | 1,247 | -0.08% | 5,600 | 33億3659万 | -1.27% | 11.01 | 0.94 |
| 04/19 | 1,250 | 1,251 | 1,215 | 1,248 | -0.16% | 7,900 | 33億3927万 | -1.11% | 11.02 | 0.94 |
| 04/18 | 1,240 | 1,251 | 1,240 | 1,250 | -0.24% | 1,700 | 33億4462万 | -1.03% | 11.04 | 0.94 |
| 04/17 | 1,264 | 1,264 | 1,237 | 1,253 | -0.56% | 5,800 | 33億5265万 | -0.71% | 11.06 | 0.94 |
| 04/16 | 1,242 | 1,260 | 1,233 | 1,260 | +0.88% | 2,200 | 33億7138万 | -0.24% | 11.12 | 0.95 |
| 04/15 | 1,237 | 1,250 | 1,231 | 1,249 | +0.97% | 1,200 | 33億4194万 | -1.03% | 11.03 | 0.94 |
| 04/12 | 1,238 | 1,268 | 1,237 | 1,237 | +0.08% | 1,300 | 33億984万 | -1.98% | 10.92 | 0.93 |
| 04/11 | 1,250 | 1,254 | 1,236 | 1,236 | -1.12% | 1,900 | 33億716万 | -2.14% | 10.91 | 0.93 |
| 04/10 | 1,250 | 1,254 | 1,237 | 1,250 | +0.97% | 2,000 | 33億4462万 | -1.11% | 11.04 | 0.94 |
| 04/09 | 1,243 | 1,246 | 1,238 | 1,238 | -0.4% | 7,200 | 32億3637万 | -2.06% | 10.93 | 0.93 |
| 04/08 | 1,238 | 1,243 | 1,226 | 1,243 | +0.16% | 10,900 | 33億2589万 | -1.66% | 10.97 | 0.93 |
| 04/05 | 1,251 | 1,251 | 1,241 | 1,241 | -0.96% | 1,300 | 33億2054万 | -1.74% | 10.96 | 0.93 |
| 04/04 | 1,251 | 1,269 | 1,250 | 1,253 | +0.16% | 1,200 | 33億5265万 | -0.87% | 11.06 | 0.94 |
| 04/03 | 1,268 | 1,288 | 1,251 | 1,251 | -2.42% | 3,200 | 33億4730万 | -0.95% | 11.04 | 0.94 |
| 04/02 | 1,300 | 1,300 | 1,282 | 1,282 | -1.38% | 2,700 | 34億3024万 | +1.5% | 11.32 | 0.96 |
| 04/01 | 1,302 | 1,310 | 1,283 | 1,300 | -0.15% | 4,100 | 34億7841万 | +3.01% | 11.48 | 0.98 |
| 03/29 | 1,281 | 1,329 | 1,269 | 1,302 | +2.84% | 7,700 | 34億8376万 | +3.33% | 14.12 | 0.98 |
| 03/28 | 1,276 | 1,276 | 1,266 | 1,266 | -2.62% | 3,900 | 33億8743万 | +0.64% | 13.73 | 0.95 |
| 03/27 | 1,290 | 1,300 | 1,275 | 1,300 | +2.52% | 11,900 | 34億7841万 | +3.42% | 14.1 | 0.98 |
| 03/26 | 1,276 | 1,276 | 1,267 | 1,268 | -0.86% | 5,900 | 33億9278万 | +1.04% | 13.75 | 0.95 |
| 03/25 | 1,279 | 1,285 | 1,276 | 1,279 | +0.31% | 2,700 | 34億2222万 | +1.99% | 13.87 | 0.96 |
| 03/22 | 1,280 | 1,280 | 1,273 | 1,275 | 0% | 1,200 | 34億1151万 | +1.84% | 13.83 | 0.96 |
| 03/21 | 1,268 | 1,283 | 1,268 | 1,275 | +0.55% | 3,200 | 33億3310万 | +2% | 13.51 | 0.94 |
| 03/19 | 1,292 | 1,295 | 1,254 | 1,268 | -1.86% | 5,400 | 33億1480万 | +1.68% | 13.43 | 0.93 |
| 03/18 | 1,250 | 1,297 | 1,244 | 1,292 | +3.94% | 6,400 | 33億7754万 | +3.78% | 13.69 | 0.95 |
| 03/15 | 1,230 | 1,244 | 1,230 | 1,243 | -1.27% | 6,300 | 32億4945万 | +0.08% | 13.17 | 0.91 |
| 03/14 | 1,243 | 1,269 | 1,243 | 1,259 | +1.45% | 1,200 | 32億9127万 | +1.37% | 13.34 | 0.92 |
| 03/13 | 1,250 | 1,250 | 1,220 | 1,241 | -1.19% | 4,200 | 32億4422万 | -0.08% | 13.15 | 0.91 |
| 03/12 | 1,243 | 1,256 | 1,243 | 1,256 | +0.96% | 300 | 32億8343万 | +1.05% | 13.3 | 0.92 |
| 03/11 | 1,249 | 1,249 | 1,242 | 1,244 | -0.32% | 1,900 | 32億5206万 | -0.08% | 13.18 | 0.91 |
| 03/08 | 1,250 | 1,263 | 1,243 | 1,248 | -1.19% | 2,900 | 32億6252万 | +0.08% | 13.22 | 0.92 |
| 03/07 | 1,268 | 1,270 | 1,243 | 1,263 | +0.32% | 6,900 | 33億173万 | +1.04% | 13.38 | 0.93 |
| 03/06 | 1,250 | 1,259 | 1,250 | 1,259 | +1.12% | 1,500 | 32億9127万 | +0.64% | 13.34 | 0.92 |
| 03/05 | 1,239 | 1,249 | 1,237 | 1,245 | +0.73% | 2,600 | 32億5467万 | -0.72% | 13.19 | 0.91 |
| 03/04 | 1,235 | 1,249 | 1,206 | 1,236 | 0% | 7,600 | 32億3115万 | -1.67% | 13.09 | 0.91 |
| 03/01 | 1,258 | 1,258 | 1,233 | 1,236 | -1.04% | 6,700 | 32億3115万 | -1.9% | 13.09 | 0.91 |
| 02/29 | 1,250 | 1,250 | 1,235 | 1,249 | -0.08% | 3,900 | 32億6513万 | -1.11% | 13.23 | 0.92 |
| 02/28 | 1,248 | 1,250 | 1,192 | 1,250 | +0.16% | 25,400 | 32億6775万 | -1.26% | 13.24 | 0.92 |
| 02/27 | 1,246 | 1,251 | 1,242 | 1,248 | -0.08% | 8,600 | 32億6252万 | -1.65% | 13.22 | 0.92 |
| 02/26 | 1,257 | 1,263 | 1,249 | 1,249 | +0.24% | 3,900 | 32億6513万 | -1.65% | 13.23 | 0.92 |
| 02/22 | 1,248 | 1,256 | 1,228 | 1,246 | -0.16% | 18,000 | 32億5729万 | -1.97% | 13.2 | 0.91 |
| 02/21 | 1,260 | 1,260 | 1,241 | 1,248 | -0.95% | 3,800 | 32億5416万 | -1.96% | 13.18 | 0.91 |
| 02/20 | 1,250 | 1,270 | 1,241 | 1,260 | +0.8% | 9,000 | 32億8545万 | -1.1% | 13.31 | 0.92 |
| 02/19 | 1,243 | 1,267 | 1,220 | 1,250 | +0.56% | 16,200 | 32億5937万 | -2.11% | 13.21 | 0.91 |
| 02/16 | 1,227 | 1,249 | 1,227 | 1,243 | +1.3% | 6,400 | 32億4112万 | -2.89% | 13.13 | 0.91 |
| 02/15 | 1,205 | 1,237 | 1,205 | 1,227 | +1.83% | 7,800 | 31億9940万 | -4.51% | 12.96 | 0.9 |
| 02/14 | 1,198 | 1,212 | 1,185 | 1,205 | -0.41% | 12,100 | 31億4203万 | -6.52% | 12.73 | 0.88 |
| 02/13 | 1,209 | 1,226 | 1,209 | 1,210 | +0.17% | 19,800 | 31億5507万 | -6.49% | 12.78 | 0.89 |
| 02/09 | 1,213 | 1,229 | 1,202 | 1,208 | -0.66% | 7,600 | 31億4986万 | -6.93% | 12.76 | 0.88 |
| 02/08 | 1,240 | 1,240 | 1,215 | 1,216 | -2.41% | 22,300 | 31億7072万 | -6.53% | 12.85 | 0.89 |
| 02/07 | 1,257 | 1,257 | 1,225 | 1,246 | -1.11% | 20,300 | 32億4894万 | -4.45% | 13.16 | 0.91 |
| 02/06 | 1,276 | 1,276 | 1,254 | 1,260 | -1.56% | 14,300 | 32億8545万 | -3.52% | 13.31 | 0.92 |
| 02/05 | 1,286 | 1,286 | 1,273 | 1,280 | -0.78% | 9,200 | 33億3760万 | -1.99% | 13.52 | 0.94 |
| 02/02 | 1,303 | 1,303 | 1,290 | 1,290 | -1.45% | 2,400 | 33億6367万 | -1.15% | 13.63 | 0.94 |
| 02/01 | 1,292 | 1,312 | 1,292 | 1,309 | -0.23% | 6,200 | 34億1321万 | +0.38% | 13.83 | 0.96 |
| 01/31 | 1,304 | 1,316 | 1,298 | 1,312 | +0.61% | 3,800 | 34億2104万 | +0.77% | 13.86 | 0.96 |
| 01/30 | 1,320 | 1,320 | 1,304 | 1,304 | -1.21% | 2,900 | 34億18万 | +0.15% | 13.78 | 0.95 |
| 01/29 | 1,315 | 1,321 | 1,315 | 1,320 | -0.15% | 1,100 | 34億4190万 | +1.23% | 13.95 | 0.97 |
| 01/26 | 1,320 | 1,322 | 1,312 | 1,322 | +0.08% | 7,100 | 34億4711万 | +1.23% | 13.97 | 0.97 |
| 01/25 | 1,312 | 1,329 | 1,303 | 1,321 | +0.69% | 8,000 | 34億4450万 | +1.07% | 13.96 | 0.97 |
| 01/24 | 1,321 | 1,321 | 1,312 | 1,312 | -0.23% | 4,300 | 34億2104万 | +0.23% | 13.86 | 0.96 |
| 01/23 | 1,323 | 1,323 | 1,303 | 1,315 | -0.6% | 1,200 | 34億2886万 | +0.38% | 13.89 | 0.96 |
| 01/22 | 1,291 | 1,349 | 1,270 | 1,323 | +3.2% | 5,700 | 34億4972万 | +0.84% | 13.98 | 0.97 |
| 01/19 | 1,271 | 1,282 | 1,263 | 1,282 | +0.71% | 4,400 | 33億4281万 | -2.36% | 13.54 | 0.94 |
| 01/18 | 1,283 | 1,285 | 1,261 | 1,273 | -0.78% | 5,200 | 33億1934万 | -3.34% | 13.45 | 0.93 |
| 01/17 | 1,302 | 1,302 | 1,282 | 1,283 | -0.31% | 22,600 | 33億4542万 | -2.73% | 13.55 | 0.94 |
| 01/16 | 1,310 | 1,336 | 1,285 | 1,287 | -3.01% | 4,400 | 33億5585万 | -2.5% | 13.6 | 0.94 |
| 01/15 | 1,336 | 1,353 | 1,305 | 1,327 | -0.67% | 10,000 | 34億6015万 | +0.53% | 14.02 | 0.97 |
| 01/12 | 1,345 | 1,352 | 1,336 | 1,336 | -0.67% | 3,800 | 34億8362万 | +1.29% | 14.11 | 0.98 |
| 01/11 | 1,347 | 1,366 | 1,341 | 1,345 | +0.45% | 6,900 | 35億708万 | +2.05% | 14.21 | 0.98 |
| 01/10 | 1,327 | 1,344 | 1,327 | 1,339 | +0.9% | 2,400 | 34億9144万 | +1.83% | 14.15 | 0.98 |
| 01/09 | 1,308 | 1,327 | 1,308 | 1,327 | +1.53% | 2,800 | 34億6015万 | +0.99% | 14.02 | 0.97 |
| 01/05 | 1,309 | 1,324 | 1,307 | 1,307 | +1.24% | 2,500 | 34億800万 | -0.61% | 13.81 | 0.96 |
| 01/04 | 1,300 | 1,309 | 1,287 | 1,291 | +0.47% | 8,500 | 33億6628万 | -1.9% | 13.64 | 0.94 |
| 2023 | ||||||||||
| 12/29 | 1,260 | 1,290 | 1,260 | 1,285 | -0.31% | 6,300 | 33億5063万 | -2.36% | 13.55 | 0.98 |
| 12/28 | 1,277 | 1,294 | 1,272 | 1,289 | +0.94% | 3,800 | 33億6106万 | -2.2% | 13.6 | 0.98 |
| 12/27 | 1,250 | 1,280 | 1,249 | 1,277 | +1.92% | 17,400 | 33億2977万 | -3.18% | 13.47 | 0.97 |
| 12/26 | 1,253 | 1,269 | 1,246 | 1,253 | -0.48% | 33,800 | 32億6719万 | -5.15% | 13.22 | 0.95 |
| 12/25 | 1,260 | 1,275 | 1,253 | 1,259 | +0.24% | 12,100 | 32億8284万 | -4.84% | 13.28 | 0.96 |
| 12/22 | 1,280 | 1,315 | 1,256 | 1,256 | -4.12% | 18,500 | 32億7502万 | -5.14% | 13.25 | 0.95 |
| 12/21 | 1,331 | 1,340 | 1,260 | 1,310 | -4.59% | 10,000 | 34億1582万 | -1.21% | 13.82 | 1 |
| 12/20 | 1,374 | 1,390 | 1,332 | 1,373 | +1.18% | 19,000 | 35億8009万 | +3.47% | 14.48 | 1.04 |
| 12/19 | 1,337 | 1,373 | 1,337 | 1,357 | +0.59% | 4,100 | 35億3837万 | +2.57% | 14.31 | 1.03 |
| 12/18 | 1,360 | 1,360 | 1,332 | 1,349 | -0.81% | 5,600 | 35億1751万 | +2.2% | 14.23 | 1.03 |
| 12/15 | 1,343 | 1,374 | 1,343 | 1,360 | +1.19% | 7,400 | 35億4620万 | +3.26% | 14.35 | 1.03 |
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 | |
| 2017年 3月期 | 4,655 9,310 12/22 | 2,670 5,340 1/20 | 1,074,400 537,200 12/22 | 79億3770万 | 45億5288万 | +9.51% 2/8 | -16.52% 4/14 |
| 2018年 3月期 | 3,125 6,250 6/14 | 1,274 3/26 | 109,200 12/14 | 60億1437万 | 25億35万 | +16.14% 12/14 | -21.9% 8/10 |
| 2019年 3月期 | 1,345 4/3 | 626 12/25 | 34,500 2/22 | 26億3969万 | 12億2958万 | +12.86% 2/22 | -27.18% 12/25 |
| 2020年 3月期 | 3,135 1/9 | 758 5/16 | 1,000,600 8/29 | 62億6561万 | 14億8886万 | +52.46% 8/15 | -24.47% 2/28 |
| 2021年 3月期 | 6,700 6/12 | 1,293 4/6 | 641,100 9/17 | 133億9196万 | 25億8418万 | +83.44% 6/12 | -24.85% 7/17 |
| 2022年 3月期 | 4,000 11/17 | 1,831 2/24 | 381,800 11/10 | 95億9840万 | 43億9366万 | +23.43% 11/15 | -34.59% 2/24 |
| 2023年 3月期 | 2,816 8/18 8/17 | 1,475 3/16 | 332,900 5/16 | 71億1237万 | 37億2570万 | +22.15% 8/17 | -15.83% 11/14 |
| 2024年 3月期 | 1,858 7/12 | 1,144 10/31 | 138,000 8/10 | 48億2281万 | 29億8298万 | +14.69% 6/30 | -20.36% 8/16 |
| 最新 | 1,231 2024/5/16 | 8,600 | 32億9686万 | -0.73% 1,240 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- -50%（0.5倍）
- 2018/12/28 vs 2017/12/29
- -59%（0.41倍）
- 2019/12/30 vs 2018/12/28
- 233%（3.33倍）
- 2020/12/30 vs 2019/12/30
- 50%（1.5倍）
- 2021/12/30 vs 2020/12/30
- 9%（1.09倍）
- 2022/12/30 vs 2021/12/30
- -53%（0.47倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/05/16 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
626円（2018/12/25） - 97%（1.97倍）
1,231円（5/16）