株価チャート
株価
5/15
- 前日 (5/14)
- 312
- 始値
- 308
- 高値
- 339
- 安値
- 307
- 終値 +6.09%
- 331
- 出来高 +379.27%
- 131,800
乖離率
- 株価（5日）
移動平均値 - +4.09%
318 - 株価（25日）
移動平均値 - +0.3%
330 - 出来高（5日）
移動平均値 - +147.09%
53,340
2023/12/14～2024/05/15
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 | ||||||||||
| 05/15 | 308 | 339 | 307 | 331 | +6.09% | 131,800 | 13億9503万 | +0.3% | - | 345.65 |
| 05/14 | 313 | 315 | 305 | 312 | -2.5% | 27,500 | 13億1496万 | -5.17% | - | 325.81 |
| 05/13 | 321 | 321 | 313 | 320 | +2.24% | 32,700 | 13億4867万 | -3.03% | - | 334.16 |
| 05/10 | 319 | 325 | 313 | 313 | +0.32% | 65,000 | 13億1917万 | -4.86% | - | 326.85 |
| 05/09 | 318 | 318 | 310 | 312 | -0.64% | 9,700 | 13億1496万 | -5.45% | - | 325.81 |
| 05/08 | 311 | 315 | 307 | 314 | +0.96% | 17,500 | 13億2338万 | -4.85% | - | 327.9 |
| 05/07 | 314 | 315 | 310 | 311 | -1.27% | 40,800 | 13億1074万 | -6.04% | - | 324.76 |
| 05/02 | 324 | 324 | 314 | 315 | -0.32% | 46,400 | 13億2760万 | -5.12% | - | 328.94 |
| 05/01 | 329 | 333 | 306 | 316 | +0.96% | 215,300 | 13億3181万 | -4.82% | - | 329.98 |
| 04/30 | 311 | 320 | 305 | 313 | -1.57% | 146,600 | 13億1917万 | -6.01% | - | 326.85 |
| 04/26 | 318 | 357 | 313 | 318 | +1.27% | 1,123,300 | 13億4024万 | -5.07% | - | 332.07 |
| 04/25 | 332 | 336 | 314 | 314 | -5.71% | 149,100 | 13億2338万 | -6.55% | - | 327.9 |
| 04/24 | 333 | 348 | 329 | 333 | -0.6% | 132,900 | 14億346万 | -1.19% | - | 347.74 |
| 04/23 | 346 | 348 | 328 | 335 | -2.33% | 212,600 | 14億1189万 | -0.59% | - | 349.83 |
| 04/22 | 360 | 364 | 340 | 343 | -1.44% | 200,400 | 14億4492万 | +2.08% | - | 358.18 |
| 04/19 | 380 | 402 | 340 | 348 | -10.31% | 971,200 | 14億6599万 | +3.57% | - | 363.4 |
| 04/18 | 420 | 420 | 388 | 388 | -17.09% | 2,040,400 | 16億3449万 | +15.82% | - | 405.17 |
| 04/17 | 396 | 468 | 361 | 468 | +20.62% | 3,711,000 | 19億7150万 | +40.96% | - | 488.71 |
| 04/16 | 312 | 388 | 310 | 388 | +25.97% | 1,088,600 | 16億3449万 | +18.65% | - | 405.17 |
| 04/15 | 302 | 308 | 299 | 308 | -0.65% | 1,800 | 12億9748万 | -5.23% | - | 321.63 |
| 04/12 | 309 | 311 | 295 | 310 | -0.96% | 10,600 | 13億591万 | -5.2% | - | 323.72 |
| 04/11 | 315 | 315 | 307 | 313 | +0.64% | 1,100 | 13億1854万 | -4.57% | - | 326.85 |
| 04/10 | 310 | 311 | 309 | 311 | +0.32% | 1,200 | 13億1012万 | -5.47% | - | 324.76 |
| 04/09 | 310 | 310 | 294 | 310 | +1.97% | 2,500 | 13億591万 | -6.34% | - | 323.72 |
| 04/08 | 314 | 314 | 303 | 304 | -1.94% | 800 | 12億8063万 | -8.43% | - | 317.45 |
| 04/05 | 322 | 322 | 295 | 310 | -4.02% | 19,300 | 13億591万 | -6.91% | - | 323.72 |
| 04/04 | 316 | 327 | 316 | 323 | +2.22% | 900 | 13億6067万 | -3.29% | - | 337.29 |
| 04/03 | 324 | 324 | 316 | 316 | -2.47% | 5,500 | 13億3118万 | -5.39% | - | 329.98 |
| 04/02 | 326 | 326 | 318 | 324 | 0% | 3,500 | 13億6488万 | -3.28% | - | 338.34 |
| 04/01 | 324 | 330 | 320 | 324 | -1.82% | 3,800 | 13億6488万 | -3.28% | - | 338.34 |
| 03/29 | 331 | 332 | 322 | 330 | -0.3% | 5,800 | 13億9016万 | -1.49% | - | 344.44 |
| 03/28 | 330 | 331 | 321 | 331 | +0.3% | 1,500 | 13億9437万 | -1.19% | - | 345.48 |
| 03/27 | 339 | 339 | 330 | 330 | -2.65% | 8,300 | 13億9016万 | -1.2% | - | 344.44 |
| 03/26 | 338 | 340 | 327 | 339 | -2.02% | 2,800 | 14億2807万 | +1.5% | - | 353.83 |
| 03/25 | 344 | 346 | 336 | 346 | +0.87% | 8,700 | 14億5756万 | +4.22% | - | 361.14 |
| 03/22 | 343 | 343 | 335 | 343 | +0.29% | 4,900 | 14億4492万 | +3.63% | - | 358.01 |
| 03/21 | 331 | 348 | 331 | 342 | +3.64% | 5,100 | 14億4071万 | +3.64% | - | 356.97 |
| 03/19 | 332 | 332 | 325 | 330 | -0.6% | 3,100 | 13億9016万 | +0.3% | - | 344.44 |
| 03/18 | 335 | 335 | 327 | 332 | +0.61% | 5,600 | 13億9858万 | +1.22% | - | 346.53 |
| 03/15 | 327 | 336 | 320 | 330 | +1.54% | 16,300 | 13億9016万 | +0.92% | - | 344.44 |
| 03/14 | 327 | 339 | 325 | 325 | +0.31% | 5,600 | 13億6910万 | -0.31% | - | 339.22 |
| 03/13 | 343 | 343 | 320 | 324 | -4.71% | 6,800 | 13億6488万 | -0.31% | - | 338.18 |
| 03/12 | 324 | 345 | 324 | 340 | 0% | 17,000 | 14億3228万 | +4.62% | - | 354.88 |
| 03/11 | 339 | 341 | 326 | 340 | -0.58% | 7,300 | 14億3228万 | +5.26% | - | 354.88 |
| 03/08 | 347 | 347 | 338 | 342 | -1.16% | 2,500 | 14億4071万 | +6.21% | - | 356.97 |
| 03/07 | 341 | 349 | 337 | 346 | +1.17% | 4,500 | 14億5756万 | +8.13% | - | 361.14 |
| 03/06 | 341 | 361 | 339 | 342 | +0.59% | 14,800 | 14億4071万 | +7.21% | - | 356.97 |
| 03/05 | 334 | 345 | 334 | 340 | +0.29% | 7,700 | 14億3228万 | +7.26% | - | 354.88 |
| 03/04 | 341 | 342 | 331 | 339 | +1.19% | 6,900 | 14億2807万 | +7.62% | - | 353.83 |
| 03/01 | 338 | 340 | 330 | 335 | -0.89% | 5,100 | 14億1122万 | +6.69% | - | 349.66 |
| 02/29 | 325 | 348 | 325 | 338 | +3.68% | 17,500 | 14億2386万 | +7.99% | - | 352.79 |
| 02/28 | 329 | 331 | 322 | 326 | -1.51% | 6,300 | 13億7331万 | +4.82% | - | 340.27 |
| 02/27 | 341 | 345 | 320 | 331 | -0.6% | 9,400 | 13億9437万 | +6.77% | - | 345.48 |
| 02/26 | 323 | 339 | 323 | 333 | +3.1% | 15,300 | 14億280万 | +7.77% | - | 347.57 |
| 02/22 | 323 | 323 | 314 | 323 | +1.57% | 4,600 | 13億6067万 | +4.87% | - | 337.13 |
| 02/21 | 320 | 321 | 316 | 318 | -0.63% | 2,600 | 13億3961万 | +3.58% | - | 331.92 |
| 02/20 | 311 | 323 | 311 | 320 | +1.91% | 11,600 | 13億4803万 | +4.58% | - | 334 |
| 02/19 | 312 | 314 | 310 | 314 | +1.95% | 1,700 | 13億2276万 | +2.61% | - | 327.74 |
| 02/16 | 316 | 319 | 306 | 308 | -2.84% | 22,000 | 12億9748万 | +0.98% | - | 321.48 |
| 02/15 | 319 | 331 | 316 | 317 | -0.63% | 11,600 | 13億3539万 | +3.93% | - | 330.87 |
| 02/14 | 321 | 326 | 315 | 319 | -0.62% | 25,500 | 13億4382万 | +4.59% | - | 332.96 |
| 02/13 | 320 | 347 | 311 | 321 | +4.22% | 85,800 | 13億5224万 | +5.59% | - | 335.05 |
| 02/09 | 312 | 350 | 306 | 308 | +0.98% | 124,100 | 12億9748万 | +1.65% | - | 321.48 |
| 02/08 | 304 | 312 | 302 | 305 | +0.66% | 26,700 | 12億8484万 | +0.66% | - | 318.35 |
| 02/07 | 305 | 307 | 303 | 303 | -0.33% | 2,400 | 12億7642万 | 0% | - | 316.26 |
| 02/06 | 306 | 306 | 304 | 304 | -0.65% | 1,600 | 12億8063万 | +0.66% | - | 317.3 |
| 02/05 | 301 | 306 | 300 | 306 | +0.99% | 2,100 | 12億8906万 | +1.32% | - | 319.39 |
| 02/02 | 304 | 306 | 302 | 303 | 0% | 10,500 | 12億7642万 | +0.33% | - | 316.26 |
| 02/01 | 305 | 305 | 301 | 303 | -0.66% | 1,900 | 12億7642万 | +0.33% | - | 316.26 |
| 01/31 | 304 | 305 | 299 | 305 | +0.66% | 8,100 | 12億8484万 | +1.33% | - | 318.35 |
| 01/30 | 301 | 304 | 300 | 303 | +0.66% | 1,300 | 12億7642万 | +0.33% | - | 316.26 |
| 01/29 | 306 | 306 | 301 | 301 | +0.33% | 1,600 | 12億6799万 | 0% | - | 314.17 |
| 01/26 | 300 | 303 | 299 | 300 | -1.32% | 20,100 | 12億6378万 | -0.33% | - | 313.13 |
| 01/25 | 303 | 304 | 299 | 304 | +0.33% | 11,500 | 12億8063万 | +1% | - | 317.3 |
| 01/24 | 305 | 305 | 302 | 303 | -0.33% | 3,400 | 12億7642万 | +0.33% | - | 316.26 |
| 01/23 | 307 | 307 | 302 | 304 | +0.33% | 10,800 | 12億8063万 | 0% | - | 317.3 |
| 01/22 | 302 | 305 | 301 | 303 | +0.66% | 10,300 | 12億7642万 | -1.3% | - | 316.26 |
| 01/19 | 301 | 302 | 300 | 301 | 0% | 8,700 | 12億6799万 | -2.27% | - | 314.17 |
| 01/18 | 301 | 301 | 299 | 301 | 0% | 5,100 | 12億6799万 | -3.22% | - | 314.17 |
| 01/17 | 301 | 303 | 300 | 301 | 0% | 15,800 | 12億6799万 | -3.83% | - | 314.17 |
| 01/16 | 304 | 304 | 301 | 301 | -0.99% | 9,900 | 12億6799万 | -3.83% | - | 314.17 |
| 01/15 | 301 | 306 | 300 | 304 | +0.66% | 6,300 | 12億8063万 | -2.88% | - | 317.3 |
| 01/12 | 306 | 306 | 301 | 302 | -1.31% | 12,400 | 12億7221万 | -3.21% | - | 315.22 |
| 01/11 | 303 | 307 | 302 | 306 | +0.99% | 15,300 | 12億8906万 | -2.24% | - | 319.39 |
| 01/10 | 300 | 304 | 297 | 303 | +1% | 20,600 | 12億7642万 | -2.88% | - | 316.26 |
| 01/09 | 300 | 300 | 298 | 300 | +0.67% | 12,900 | 12億6378万 | -3.85% | - | 313.13 |
| 01/05 | 303 | 303 | 298 | 298 | -2.3% | 9,100 | 12億5535万 | -4.49% | - | 311.04 |
| 01/04 | 302 | 305 | 297 | 305 | +0.99% | 12,000 | 12億8484万 | -2.24% | - | 318.35 |
| 2023 | ||||||||||
| 12/29 | 298 | 302 | 297 | 302 | +1.34% | 6,300 | 12億7221万 | -2.89% | - | 27.67 |
| 12/28 | 296 | 301 | 296 | 298 | +1.02% | 14,400 | 12億5535万 | -4.18% | - | 27.3 |
| 12/27 | 297 | 307 | 295 | 295 | -0.34% | 39,900 | 12億4272万 | -5.45% | - | 27.02 |
| 12/26 | 300 | 303 | 296 | 296 | -1% | 16,500 | 12億4693万 | -5.13% | - | 27.12 |
| 12/25 | 299 | 309 | 299 | 299 | -0.66% | 26,200 | 12億5957万 | -4.17% | - | 27.39 |
| 12/22 | 309 | 327 | 296 | 301 | -1.95% | 79,500 | 12億6799万 | -3.53% | - | 27.57 |
| 12/21 | 302 | 341 | 302 | 307 | +1.99% | 296,300 | 12億9327万 | -1.6% | - | 28.12 |
| 12/20 | 298 | 314 | 295 | 301 | +0.67% | 66,800 | 12億6799万 | -3.22% | - | 27.57 |
| 12/19 | 301 | 303 | 294 | 299 | 0% | 37,300 | 12億5957万 | -3.86% | - | 27.39 |
| 12/18 | 316 | 319 | 299 | 299 | -5.08% | 90,200 | 12億5957万 | -3.86% | - | 27.39 |
| 12/15 | 350 | 352 | 315 | 315 | -10.51% | 161,600 | 13億2697万 | +0.96% | - | 28.86 |
| 12/14 | 380 | 408 | 342 | 352 | -7.37% | 551,500 | 14億8284万 | +13.18% | - | 32.25 |
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 | 3,145 3/25 | 2,110 3/29 | 1,363,100 3/25 | 128億3851万 | 86億1344万 | - | -12.85% 4/30 |
| 2022年 3月期 | 2,485 4/5 | 330 3/9 | 686,500 11/4 | 101億4426万 | 13億7862万 | +57.74% 4/1 | -23.4% 2/21 |
| 2023年 3月期 | 662 4/4 | 302 1/20 12/29 他2件 | 1,650,200 4/19 | 27億6560万 | 12億6578万 | +24.11% 11/1 | -18.42% 5/12 |
| 2024年 3月期 | 426 6/13 | 287 10/31 | 3,529,100 12/11 | 17億9457万 | 12億902万 | +40.78% 4/17 | -8.75% 8/17 |
| 最新 | 331 2024/5/15 | 131,800 | 13億9503万 | +0.3% 330 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -43%（0.57倍）
- 2023/12/29 vs 2022/12/30
- -4%（0.96倍）
- 2024/05/15 vs 2023/12/29
- 10%（1.1倍）
- 過去安値
287円（2023/10/31） - 15%（1.15倍）
331円（5/15）