株価チャート
株価
5/24
- 前日 (5/23)
- 407
- 始値
- 404
- 高値
- 407
- 安値
- 401
- 終値 -0.74%
- 404
- 出来高 -45.13%
- 15,200
乖離率
- 株価（5日）
移動平均値 - -1.22%
409 - 株価（25日）
移動平均値 - +4.12%
388 - 出来高（5日）
移動平均値 - -54.16%
33,160
2023/12/25～2024/05/24
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 | ||||||||||
| 05/24 | 404 | 407 | 401 | 404 | -0.74% | 15,200 | 31億9815万 | +4.12% | 1527.9 | 1.77 |
| 05/23 | 404 | 407 | 399 | 407 | +0.74% | 27,700 | 32億2190万 | +5.17% | 1539.24 | 1.78 |
| 05/22 | 416 | 416 | 402 | 404 | -1.7% | 27,000 | 31億9815万 | +4.66% | 1527.9 | 1.77 |
| 05/21 | 419 | 419 | 411 | 411 | -1.44% | 27,200 | 32億5357万 | +6.75% | 1554.37 | 1.8 |
| 05/20 | 421 | 425 | 411 | 417 | -1.18% | 68,700 | 33億106万 | +8.59% | 1577.06 | 1.82 |
| 05/17 | 410 | 422 | 402 | 422 | +4.2% | 59,600 | 33億4064万 | +10.18% | 1595.97 | 1.85 |
| 05/16 | 406 | 409 | 392 | 405 | -1.94% | 42,500 | 32億607万 | +6.02% | 1531.68 | 1.77 |
| 05/15 | 389 | 413 | 375 | 413 | +5.36% | 98,400 | 32億6940万 | +8.4% | 1561.94 | 1.81 |
| 05/14 | 393 | 395 | 389 | 392 | +0.77% | 34,200 | 31億316万 | +3.16% | 1482.52 | 1.71 |
| 05/13 | 387 | 393 | 384 | 389 | +0.78% | 26,100 | 30億7941万 | +2.64% | 1471.17 | 1.7 |
| 05/10 | 385 | 388 | 381 | 386 | +0.26% | 17,400 | 30億5566万 | +1.85% | 1459.82 | 1.69 |
| 05/09 | 385 | 385 | 382 | 385 | 0% | 7,500 | 30億4774万 | +1.58% | 1456.04 | 1.68 |
| 05/08 | 388 | 388 | 383 | 385 | -0.77% | 8,500 | 30億4774万 | +1.58% | 1456.04 | 1.68 |
| 05/07 | 385 | 390 | 385 | 388 | +0.78% | 9,800 | 30億7149万 | +2.11% | 1467.39 | 1.7 |
| 05/02 | 385 | 386 | 382 | 385 | 0% | 20,200 | 30億4774万 | +1.32% | 1456.04 | 1.68 |
| 05/01 | 386 | 390 | 382 | 385 | -0.26% | 14,100 | 30億4774万 | +1.32% | 1456.04 | 1.68 |
| 04/30 | 389 | 393 | 385 | 386 | -0.77% | 13,700 | 30億5566万 | +1.58% | 1459.82 | 1.69 |
| 04/26 | 394 | 394 | 381 | 389 | -0.26% | 19,900 | 30億7941万 | +2.1% | 1471.17 | 1.7 |
| 04/25 | 373 | 391 | 373 | 390 | +2.63% | 25,600 | 30億8732万 | +2.36% | 1474.95 | 1.71 |
| 04/24 | 360 | 384 | 359 | 380 | +6.74% | 48,800 | 30億816万 | -0.26% | 1437.13 | 1.66 |
| 04/23 | 361 | 363 | 355 | 356 | +0.85% | 9,700 | 28億1817万 | -6.81% | 1346.37 | 1.56 |
| 04/22 | 343 | 355 | 343 | 353 | +2.02% | 15,600 | 27億9442万 | -7.83% | 1335.02 | 1.54 |
| 04/19 | 361 | 362 | 345 | 346 | -4.16% | 36,000 | 27億3901万 | -9.9% | 1308.55 | 1.51 |
| 04/18 | 356 | 366 | 356 | 361 | +0.84% | 9,200 | 28億5775万 | -6.48% | 1365.28 | 1.58 |
| 04/17 | 381 | 381 | 356 | 358 | -4.02% | 47,800 | 28億3401万 | -7.49% | 1353.93 | 1.57 |
| 04/16 | 388 | 388 | 371 | 373 | -3.62% | 29,100 | 29億5275万 | -3.87% | 1410.66 | 1.63 |
| 04/15 | 383 | 389 | 382 | 387 | 0% | 9,900 | 30億6358万 | -0.51% | 1463.61 | 1.69 |
| 04/12 | 390 | 390 | 384 | 387 | +0.52% | 11,800 | 30億6358万 | -0.51% | 1463.61 | 1.69 |
| 04/11 | 387 | 387 | 381 | 385 | -0.77% | 5,800 | 30億4774万 | -1.03% | 1456.04 | 1.68 |
| 04/10 | 390 | 390 | 382 | 388 | +0.26% | 15,300 | 30億7149万 | -0.51% | 1467.39 | 1.7 |
| 04/09 | 390 | 390 | 379 | 387 | -0.26% | 21,600 | 30億6358万 | -1.02% | 1463.61 | 1.69 |
| 04/08 | 385 | 388 | 381 | 388 | +0.78% | 8,900 | 30億7149万 | -1.02% | 1467.39 | 1.7 |
| 04/05 | 381 | 393 | 381 | 385 | 0% | 16,400 | 30億4774万 | -2.04% | 1456.04 | 1.68 |
| 04/04 | 376 | 388 | 376 | 385 | +3.49% | 23,300 | 30億4774万 | -2.28% | 1456.04 | 1.68 |
| 04/03 | 378 | 383 | 370 | 372 | -3.38% | 24,200 | 29億4483万 | -6.06% | 1406.88 | 1.63 |
| 04/02 | 391 | 395 | 376 | 385 | -2.04% | 38,100 | 30億4774万 | -3.27% | 1456.04 | 1.68 |
| 04/01 | 394 | 400 | 389 | 393 | -0.76% | 23,800 | 31億1107万 | -1.75% | 1486.3 | 1.72 |
| 03/29 | 396 | 401 | 391 | 396 | +1.02% | 15,900 | 31億3482万 | -1.25% | 94.03 | 1.79 |
| 03/28 | 397 | 397 | 385 | 392 | -0.76% | 10,300 | 31億316万 | -2.24% | 93.08 | 1.78 |
| 03/27 | 390 | 395 | 386 | 395 | +0.77% | 8,800 | 31億2691万 | -1.5% | 93.8 | 1.79 |
| 03/26 | 396 | 396 | 385 | 392 | -1.01% | 17,000 | 31億316万 | -2% | 93.08 | 1.78 |
| 03/25 | 399 | 399 | 390 | 396 | -0.75% | 15,900 | 31億3482万 | -0.5% | 94.03 | 1.79 |
| 03/22 | 394 | 399 | 391 | 399 | +1.27% | 18,500 | 31億5857万 | +1.01% | 94.75 | 1.81 |
| 03/21 | 399 | 399 | 390 | 394 | 0% | 20,500 | 31億1899万 | +0.25% | 93.56 | 1.79 |
| 03/19 | 380 | 394 | 380 | 394 | +3.68% | 30,400 | 31億1899万 | +0.51% | 93.56 | 1.79 |
| 03/18 | 396 | 407 | 380 | 380 | 0% | 77,900 | 30億816万 | -2.56% | 90.23 | 1.72 |
| 03/15 | 389 | 389 | 376 | 380 | -2.31% | 23,300 | 30億816万 | -2.56% | 90.23 | 1.72 |
| 03/14 | 391 | 395 | 388 | 389 | -0.26% | 11,000 | 30億7941万 | 0% | 92.37 | 1.76 |
| 03/13 | 400 | 401 | 386 | 390 | -1.27% | 18,200 | 30億8732万 | +0.26% | 92.61 | 1.77 |
| 03/12 | 376 | 395 | 376 | 395 | +3.4% | 18,900 | 31億2691万 | +1.8% | 93.8 | 1.79 |
| 03/11 | 386 | 391 | 377 | 382 | -1.55% | 55,400 | 30億2399万 | -1.29% | 90.71 | 1.73 |
| 03/08 | 396 | 401 | 384 | 388 | -2.27% | 73,600 | 30億7149万 | +0.26% | 92.13 | 1.76 |
| 03/07 | 417 | 417 | 397 | 397 | -3.87% | 47,800 | 31億4274万 | +2.85% | 94.27 | 1.8 |
| 03/06 | 405 | 424 | 400 | 413 | +1.72% | 61,500 | 32億6940万 | +6.99% | 98.07 | 1.87 |
| 03/05 | 404 | 409 | 401 | 406 | -0.49% | 31,900 | 32億1398万 | +5.73% | 96.41 | 1.84 |
| 03/04 | 411 | 416 | 405 | 408 | -1.45% | 58,000 | 32億2982万 | +6.53% | 96.88 | 1.85 |
| 03/01 | 427 | 427 | 406 | 414 | -0.96% | 55,500 | 32億7731万 | +8.38% | 98.31 | 1.88 |
| 02/29 | 424 | 425 | 412 | 418 | -2.34% | 55,400 | 33億898万 | +9.71% | 99.26 | 1.89 |
| 02/28 | 432 | 445 | 427 | 428 | +0.94% | 79,800 | 33億8814万 | +12.63% | 101.63 | 1.94 |
| 02/27 | 432 | 435 | 418 | 424 | -3.2% | 110,000 | 33億5648万 | +12.17% | 100.68 | 1.92 |
| 02/26 | 410 | 440 | 410 | 438 | +7.88% | 144,400 | 34億6730万 | +16.18% | 104.01 | 1.98 |
| 02/22 | 409 | 412 | 396 | 406 | 0% | 120,300 | 32億1398万 | +8.27% | 96.41 | 1.84 |
| 02/21 | 402 | 433 | 393 | 406 | +4.64% | 362,400 | 32億1398万 | +8.56% | 96.41 | 1.84 |
| 02/20 | 376 | 418 | 375 | 388 | +3.47% | 268,200 | 30億7149万 | +4.02% | 92.13 | 1.76 |
| 02/19 | 345 | 380 | 345 | 375 | +10.62% | 139,300 | 29億6858万 | +0.54% | 89.05 | 1.7 |
| 02/16 | 328 | 341 | 319 | 339 | +2.11% | 69,200 | 26億8360万 | -8.87% | 80.5 | 1.54 |
| 02/15 | 336 | 338 | 314 | 332 | -4.87% | 110,300 | 26億2818万 | -10.99% | 78.84 | 1.5 |
| 02/14 | 353 | 357 | 348 | 349 | -1.97% | 28,700 | 27億6276万 | -6.93% | 82.87 | 1.58 |
| 02/13 | 359 | 360 | 352 | 356 | -1.11% | 28,300 | 28億1817万 | -5.07% | 84.53 | 1.61 |
| 02/09 | 363 | 366 | 360 | 360 | -1.37% | 17,200 | 28億4984万 | -4% | 85.48 | 1.63 |
| 02/08 | 367 | 367 | 356 | 365 | 0% | 20,400 | 28億8942万 | -2.67% | 86.67 | 1.65 |
| 02/07 | 373 | 373 | 365 | 365 | -2.41% | 27,300 | 28億8942万 | -2.14% | 86.67 | 1.65 |
| 02/06 | 381 | 381 | 372 | 374 | -1.58% | 24,900 | 29億6067万 | +0.54% | 88.81 | 1.69 |
| 02/05 | 379 | 380 | 373 | 380 | +1.6% | 15,000 | 30億816万 | +2.7% | 90.23 | 1.72 |
| 02/02 | 373 | 381 | 372 | 374 | +0.81% | 14,300 | 29億6067万 | +1.91% | 88.81 | 1.69 |
| 02/01 | 370 | 373 | 365 | 371 | -0.8% | 30,000 | 29億3692万 | +1.92% | 88.1 | 1.68 |
| 01/31 | 378 | 379 | 371 | 374 | -0.8% | 20,300 | 29億6067万 | +3.31% | 88.81 | 1.69 |
| 01/30 | 378 | 381 | 375 | 377 | 0% | 13,000 | 29億8441万 | +4.72% | 89.52 | 1.71 |
| 01/29 | 378 | 384 | 375 | 377 | -0.53% | 16,900 | 29億8441万 | +5.31% | 89.52 | 1.71 |
| 01/26 | 387 | 390 | 377 | 379 | -2.32% | 21,600 | 30億25万 | +6.16% | 90 | 1.72 |
| 01/25 | 389 | 389 | 377 | 388 | +1.31% | 22,900 | 30億7149万 | +8.99% | 92.13 | 1.76 |
| 01/24 | 386 | 390 | 382 | 383 | -0.78% | 33,900 | 30億3191万 | +7.89% | 90.95 | 1.74 |
| 01/23 | 390 | 400 | 385 | 386 | -0.52% | 55,500 | 30億5566万 | +9.04% | 91.66 | 1.75 |
| 01/22 | 391 | 396 | 387 | 388 | -0.51% | 33,400 | 30億7149万 | +9.92% | 92.13 | 1.76 |
| 01/19 | 399 | 399 | 383 | 390 | +0.78% | 56,000 | 30億8732万 | +11.11% | 92.61 | 1.77 |
| 01/18 | 379 | 395 | 379 | 387 | +2.38% | 65,400 | 30億6358万 | +10.57% | 91.9 | 1.75 |
| 01/17 | 400 | 404 | 378 | 378 | -3.08% | 77,800 | 29億9233万 | +8.62% | 89.76 | 1.71 |
| 01/16 | 389 | 398 | 381 | 390 | +2.36% | 72,900 | 30億8732万 | +12.39% | 92.61 | 1.77 |
| 01/15 | 366 | 384 | 357 | 381 | +5.25% | 116,700 | 30億1608万 | +9.8% | 90.47 | 1.73 |
| 01/12 | 365 | 367 | 354 | 362 | -1.63% | 50,900 | 28億6567万 | +4.62% | 85.96 | 1.64 |
| 01/11 | 360 | 368 | 357 | 368 | +1.94% | 32,400 | 29億1317万 | +6.05% | 87.38 | 1.67 |
| 01/10 | 359 | 361 | 353 | 361 | -0.28% | 21,400 | 28億5775万 | +4.03% | 85.72 | 1.64 |
| 01/09 | 356 | 364 | 353 | 362 | +3.72% | 53,700 | 28億6567万 | +4.02% | 85.96 | 1.64 |
| 01/05 | 358 | 362 | 348 | 349 | -3.06% | 82,200 | 27億6276万 | 0% | 82.87 | 1.58 |
| 01/04 | 330 | 361 | 330 | 360 | +8.11% | 100,400 | 28億4984万 | +2.56% | 85.48 | 1.63 |
| 2023 | ||||||||||
| 12/29 | 319 | 334 | 316 | 333 | +4.39% | 77,200 | 26億3610万 | -5.67% | 78.85 | 1.47 |
| 12/28 | 319 | 322 | 307 | 319 | -2.15% | 122,100 | 25億2527万 | -10.14% | 75.53 | 1.4 |
| 12/27 | 307 | 350 | 307 | 326 | +5.84% | 444,400 | 25億8069万 | -8.68% | 77.19 | 1.44 |
| 12/26 | 301 | 310 | 301 | 308 | +1.32% | 60,200 | 24億3819万 | -14.21% | 72.93 | 1.36 |
| 12/25 | 317 | 317 | 302 | 304 | -2.88% | 89,800 | 24億653万 | -15.79% | 71.98 | 1.34 |
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 | |
| 2021年 3月期 | 8,830 1/4 | 3,565 12/21 | 3,799,400 12/29 | 639億5904万 | 258億2264万 | +13.58% 2/15 | -20.65% 2/26 |
| 2022年 3月期 | 6,220 4/12 | 931 3/16 3/15 | 527,200 11/16 | 479億3554万 | 73億3593万 | +39.82% 4/6 | -26.65% 2/24 |
| 2023年 3月期 | 1,707 4/6 | 552 12/26 | 727,000 5/18 | 134億5052万 | 43億6699万 | +17.46% 7/21 | -32.19% 5/17 |
| 2024年 3月期 | 700 4/12 | 301 12/26 | 444,400 12/27 | 55億3786万 | 23億8278万 | +16.24% 2/26 | -16.57% 8/18 |
| 最新 | 404 2024/5/24 | 15,200 | 31億9815万 | +4.12% 388 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -71%（0.29倍）
- 2022/12/30 vs 2021/12/30
- -72%（0.28倍）
- 2023/12/29 vs 2022/12/30
- -45%（0.55倍）
- 2024/05/24 vs 2023/12/29
- 21%（1.21倍）
- 過去安値
301円（2023/12/26） - 34%（1.34倍）
404円（5/24）