株価チャート
株価
5/20
- 前日 (5/17)
- 905
- 始値
- 905
- 高値
- 908
- 安値
- 896
- 終値 +0.33%
- 908
- 出来高 -56.34%
- 3,100
乖離率
- 株価（5日）
移動平均値 - -0.22%
910 - 株価（25日）
移動平均値 - +0.22%
906 - 出来高（5日）
移動平均値 - -37.75%
4,980
2023/12/19～2024/05/20
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 | ||||||||||
| 05/20 | 905 | 908 | 896 | 908 | +0.33% | 3,100 | 22億752万 | +0.22% | 52.54 | 3.92 |
| 05/17 | 897 | 915 | 880 | 905 | +0.78% | 7,100 | 22億22万 | -0.33% | 52.37 | 3.91 |
| 05/16 | 907 | 908 | 889 | 898 | -1.75% | 5,400 | 21億8321万 | -1.32% | 51.96 | 3.88 |
| 05/15 | 920 | 929 | 905 | 914 | -0.98% | 6,400 | 22億2211万 | +0.22% | 52.89 | 3.95 |
| 05/14 | 920 | 929 | 920 | 923 | +1.1% | 2,900 | 22億4399万 | +1.21% | 53.41 | 3.99 |
| 05/13 | 904 | 924 | 904 | 913 | +1% | 2,700 | 22億1967万 | +0.11% | 52.83 | 3.95 |
| 05/10 | 908 | 916 | 902 | 904 | -0.77% | 1,800 | 21億9779万 | -0.99% | 52.31 | 3.91 |
| 05/09 | 912 | 920 | 900 | 911 | -0.55% | 5,500 | 22億1481万 | -0.44% | 52.72 | 3.94 |
| 05/08 | 894 | 920 | 889 | 916 | +3.04% | 1,800 | 22億2697万 | -0.22% | 53 | 3.96 |
| 05/07 | 901 | 904 | 885 | 889 | -0.11% | 7,600 | 21億6133万 | -3.47% | 51.44 | 3.84 |
| 05/02 | 887 | 900 | 887 | 890 | +0.34% | 5,200 | 21億6376万 | -3.68% | 51.5 | 3.85 |
| 05/01 | 879 | 894 | 879 | 887 | -0.45% | 1,000 | 21億5646万 | -4.31% | 51.33 | 3.83 |
| 04/30 | 891 | 899 | 891 | 891 | -0.45% | 1,100 | 21億6619万 | -4.3% | 51.56 | 3.85 |
| 04/26 | 892 | 897 | 880 | 895 | +0.34% | 3,800 | 21億7591万 | -4.28% | 51.79 | 3.87 |
| 04/25 | 888 | 892 | 888 | 892 | +0.11% | 2,900 | 21億6862万 | -4.9% | 51.62 | 3.86 |
| 04/24 | 885 | 893 | 879 | 891 | +1.37% | 4,100 | 21億6619万 | -5.51% | 51.56 | 3.85 |
| 04/23 | 889 | 889 | 877 | 879 | +0.23% | 2,000 | 21億3701万 | -7.08% | 50.86 | 3.8 |
| 04/22 | 870 | 896 | 870 | 877 | -2.56% | 11,900 | 21億3215万 | -7.68% | 50.75 | 3.79 |
| 04/19 | 902 | 911 | 885 | 900 | -1.85% | 15,300 | 21億8807万 | -5.76% | 52.08 | 3.89 |
| 04/18 | 918 | 925 | 907 | 917 | -0.11% | 3,900 | 22億2940万 | -4.38% | 53.06 | 3.96 |
| 04/17 | 938 | 938 | 907 | 918 | +1.1% | 8,800 | 22億3183万 | -4.57% | 53.12 | 3.97 |
| 04/16 | 935 | 935 | 901 | 908 | -4.02% | 3,800 | 22億752万 | -5.91% | 52.54 | 3.92 |
| 04/15 | 948 | 948 | 932 | 946 | -0.42% | 2,700 | 22億9990万 | -2.27% | 54.74 | 4.09 |
| 04/12 | 938 | 958 | 937 | 950 | +1.28% | 2,800 | 23億963万 | -2.06% | 54.97 | 4.11 |
| 04/11 | 949 | 949 | 937 | 938 | -1.16% | 3,100 | 22億8045万 | -3.5% | 54.28 | 4.05 |
| 04/10 | 942 | 959 | 941 | 949 | +0.11% | 5,500 | 23億720万 | -2.47% | 54.91 | 4.1 |
| 04/09 | 951 | 965 | 948 | 948 | 0% | 4,900 | 22億9692万 | -2.47% | 54.86 | 4.1 |
| 04/08 | 928 | 948 | 921 | 948 | +2.05% | 5,200 | 23億477万 | -2.37% | 54.86 | 4.1 |
| 04/05 | 914 | 930 | 912 | 929 | +0.87% | 5,200 | 22億5857万 | -4.33% | 53.76 | 4.02 |
| 04/04 | 945 | 950 | 910 | 921 | -2.02% | 16,600 | 22億3912万 | -5.25% | 53.29 | 3.98 |
| 04/03 | 948 | 958 | 938 | 940 | -1.47% | 6,400 | 22億8532万 | -3.59% | 54.39 | 4.06 |
| 04/02 | 979 | 988 | 954 | 954 | -1.95% | 12,900 | 23億1935万 | -2.25% | 55.2 | 4.12 |
| 04/01 | 980 | 980 | 962 | 973 | -2.21% | 10,700 | 23億6555万 | -0.41% | 56.3 | 4.21 |
| 03/29 | 971 | 1,003 | 963 | 995 | +2.26% | 7,800 | 24億1903万 | +1.84% | - | 4.3 |
| 03/28 | 966 | 973 | 955 | 973 | +0.62% | 5,800 | 23億6555万 | -0.41% | - | 4.21 |
| 03/27 | 976 | 977 | 967 | 967 | -0.21% | 4,200 | 23億5096万 | -1.33% | - | 4.18 |
| 03/26 | 996 | 996 | 958 | 969 | -1.82% | 13,600 | 23億5582万 | -1.42% | - | 4.19 |
| 03/25 | 989 | 1,001 | 978 | 987 | -0.6% | 6,200 | 23億9958万 | +0.3% | - | 4.27 |
| 03/22 | 984 | 993 | 968 | 993 | -0.2% | 8,600 | 24億1417万 | +0.3% | - | 4.29 |
| 03/21 | 983 | 999 | 973 | 995 | +1.84% | 10,000 | 24億1079万 | -1.29% | - | 4.29 |
| 03/19 | 986 | 986 | 970 | 977 | -0.91% | 6,600 | 23億6718万 | -4.87% | - | 4.21 |
| 03/18 | 984 | 996 | 973 | 986 | -0.2% | 11,400 | 23億8899万 | -5.74% | - | 4.25 |
| 03/15 | 1,021 | 1,041 | 975 | 988 | -1.5% | 21,700 | 23億9383万 | -7.14% | - | 4.26 |
| 03/14 | 1,012 | 1,029 | 997 | 1,003 | +0.6% | 17,000 | 24億3018万 | -7.56% | - | 4.32 |
| 03/13 | 990 | 1,010 | 990 | 997 | +0.61% | 16,400 | 24億1564万 | -10.1% | - | 4.29 |
| 03/12 | 976 | 1,004 | 971 | 991 | +1.02% | 18,100 | 24億110万 | -12.46% | - | 4.27 |
| 03/11 | 989 | 1,005 | 981 | 981 | -1.7% | 22,800 | 23億7687万 | -14.99% | - | 4.23 |
| 03/08 | 995 | 1,015 | 984 | 998 | +0.91% | 19,600 | 24億1806万 | -15.21% | - | 4.3 |
| 03/07 | 977 | 989 | 961 | 989 | +1.75% | 18,800 | 23億9626万 | -17.65% | - | 4.26 |
| 03/06 | 923 | 995 | 920 | 972 | +5.19% | 22,900 | 23億5507万 | -20.72% | - | 4.19 |
| 03/05 | 935 | 935 | 906 | 924 | -1.39% | 19,900 | 22億3877万 | -26.26% | - | 3.98 |
| 03/04 | 937 | 953 | 926 | 937 | -0.11% | 13,400 | 22億7026万 | -26.62% | - | 4.04 |
| 03/01 | 974 | 976 | 926 | 938 | -2.49% | 27,900 | 22億7269万 | -27.9% | - | 4.04 |
| 02/29 | 990 | 990 | 961 | 962 | -1.43% | 24,000 | 23億3084万 | -27.45% | - | 4.14 |
| 02/28 | 978 | 994 | 972 | 976 | -0.2% | 14,700 | 23億6476万 | -27.43% | - | 4.2 |
| 02/27 | 968 | 980 | 944 | 978 | +1.03% | 47,500 | 23億6960万 | -28.19% | - | 4.21 |
| 02/26 | 975 | 992 | 953 | 968 | -1.12% | 33,000 | 23億4537万 | -29.75% | - | 4.17 |
| 02/22 | 994 | 1,016 | 961 | 979 | -1.51% | 34,000 | 23億7203万 | -29.67% | - | 4.22 |
| 02/21 | 1,032 | 1,034 | 988 | 994 | -4.42% | 44,100 | 24億837万 | -29.3% | - | 4.28 |
| 02/20 | 1,047 | 1,068 | 1,020 | 1,040 | -0.67% | 40,600 | 25億1982万 | -26.71% | - | 4.48 |
| 02/19 | 1,034 | 1,098 | 1,008 | 1,047 | +3.87% | 73,500 | 25億3678万 | -26.89% | - | 4.51 |
| 02/16 | 945 | 1,076 | 925 | 1,008 | -11.58% | 222,300 | 24億4229万 | -30.29% | - | 4.34 |
| 02/15 | 1,140 | 1,140 | 1,140 | 1,140 | -20.83% | 7,000 | 27億6212万 | -21.97% | - | 4.91 |
| 02/14 | 1,441 | 1,449 | 1,420 | 1,440 | -2.11% | 12,200 | 34億8899万 | -2.17% | - | 6.2 |
| 02/13 | 1,438 | 1,471 | 1,408 | 1,471 | +2.29% | 20,100 | 35億6410万 | +0.07% | - | 6.34 |
| 02/09 | 1,433 | 1,475 | 1,433 | 1,438 | +0.28% | 9,800 | 34億8414万 | -1.84% | - | 6.19 |
| 02/08 | 1,561 | 1,561 | 1,426 | 1,434 | -6.4% | 39,400 | 34億7445万 | -1.92% | - | 6.18 |
| 02/07 | 1,595 | 1,622 | 1,528 | 1,532 | -4.13% | 31,100 | 37億1190万 | +5% | - | 6.6 |
| 02/06 | 1,550 | 1,605 | 1,543 | 1,598 | +2.17% | 12,900 | 38億7181万 | +10.44% | - | 6.88 |
| 02/05 | 1,551 | 1,582 | 1,549 | 1,564 | +1.49% | 6,800 | 37億8943万 | +9.37% | - | 6.74 |
| 02/02 | 1,553 | 1,574 | 1,526 | 1,541 | -1.28% | 21,200 | 37億3370万 | +8.98% | - | 6.64 |
| 02/01 | 1,587 | 1,612 | 1,546 | 1,561 | -1.64% | 17,300 | 37億8216万 | +11.5% | - | 6.72 |
| 01/31 | 1,615 | 1,659 | 1,567 | 1,587 | -1.73% | 29,600 | 38億4516万 | +14.5% | - | 6.84 |
| 01/30 | 1,663 | 1,678 | 1,586 | 1,615 | -2.71% | 73,900 | 39億1300万 | +17.71% | - | 6.96 |
| 01/29 | 1,560 | 1,684 | 1,557 | 1,660 | +9.14% | 74,500 | 40億2203万 | +22.15% | - | 7.15 |
| 01/26 | 1,523 | 1,573 | 1,501 | 1,521 | -0.85% | 21,500 | 36億8525万 | +13.09% | - | 6.55 |
| 01/25 | 1,590 | 1,637 | 1,510 | 1,534 | -1.67% | 66,000 | 37億1674万 | +14.82% | - | 6.61 |
| 01/24 | 1,418 | 1,565 | 1,407 | 1,560 | +9.09% | 69,900 | 37億7974万 | +17.56% | - | 6.72 |
| 01/23 | 1,447 | 1,449 | 1,400 | 1,430 | +0.92% | 14,000 | 34億6476万 | +8.66% | - | 6.16 |
| 01/22 | 1,389 | 1,460 | 1,384 | 1,417 | +3.81% | 23,800 | 34億3326万 | +8.09% | - | 6.1 |
| 01/19 | 1,332 | 1,366 | 1,320 | 1,365 | +3.57% | 11,500 | 33億727万 | +4.52% | - | 5.88 |
| 01/18 | 1,323 | 1,347 | 1,300 | 1,318 | -0.38% | 9,700 | 31億9339万 | +1.23% | - | 5.68 |
| 01/17 | 1,368 | 1,368 | 1,315 | 1,323 | -1.42% | 9,400 | 32億551万 | +1.69% | - | 5.7 |
| 01/16 | 1,353 | 1,375 | 1,339 | 1,342 | -0.81% | 9,600 | 32億5154万 | +3.15% | - | 5.78 |
| 01/15 | 1,400 | 1,400 | 1,345 | 1,353 | -2.45% | 17,700 | 32億7820万 | +4% | - | 5.83 |
| 01/12 | 1,393 | 1,406 | 1,376 | 1,387 | +0.14% | 16,800 | 33億6058万 | +6.53% | - | 5.97 |
| 01/11 | 1,428 | 1,430 | 1,377 | 1,385 | -3.55% | 29,000 | 33億5573万 | +6.29% | - | 5.97 |
| 01/10 | 1,382 | 1,471 | 1,366 | 1,436 | +3.91% | 58,200 | 34億7930万 | +10.21% | - | 6.19 |
| 01/09 | 1,398 | 1,411 | 1,344 | 1,382 | +3.6% | 29,100 | 33億4846万 | +6.14% | - | 5.95 |
| 01/05 | 1,390 | 1,391 | 1,320 | 1,334 | -2.98% | 26,300 | 32億3216万 | +2.3% | - | 5.75 |
| 01/04 | 1,325 | 1,397 | 1,321 | 1,375 | +1.48% | 25,900 | 33億3150万 | +5.04% | - | 5.92 |
| 2023 | ||||||||||
| 12/29 | 1,215 | 1,396 | 1,215 | 1,355 | +8.92% | 33,900 | 32億8304万 | +3.44% | - | 5.68 |
| 12/28 | 1,159 | 1,262 | 1,148 | 1,244 | +8.17% | 21,200 | 30億1410万 | -5.26% | - | 5.22 |
| 12/27 | 1,172 | 1,197 | 1,150 | 1,150 | -2.95% | 31,700 | 27億8634万 | -12.75% | - | 4.82 |
| 12/26 | 1,182 | 1,200 | 1,179 | 1,185 | +0.17% | 17,100 | 28億7115万 | -10.63% | - | 4.97 |
| 12/25 | 1,224 | 1,224 | 1,172 | 1,183 | -2.07% | 9,200 | 28億6630万 | -11.32% | - | 4.96 |
| 12/22 | 1,255 | 1,255 | 1,200 | 1,208 | -2.89% | 18,800 | 29億2687万 | -9.72% | - | 5.06 |
| 12/21 | 1,258 | 1,258 | 1,244 | 1,244 | -2.74% | 10,500 | 30億1410万 | -7.3% | - | 5.22 |
| 12/20 | 1,303 | 1,310 | 1,263 | 1,279 | -2.07% | 14,900 | 30億9890万 | -4.91% | - | 5.36 |
| 12/19 | 1,293 | 1,317 | 1,272 | 1,306 | +0.46% | 10,600 | 31億6432万 | -3.62% | - | 5.48 |
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 | |
| 2019年 3月期 | 7,225 14,450 2/4 | 2,545 5,090 4/17 | 1,444,400 722,200 4/6 | 166億3599万 | 56億4725万 | +44.72% 2/1 | -26.23% 8/20 |
| 2020年 3月期 | 4,915 4/4 | 550 3/23 | 265,400 5/28 | 113億1708万 | 12億7112万 | +39.65% 4/14 | -45.26% 3/23 |
| 2021年 3月期 | 4,335 9/7 | 623 4/6 | 1,031,900 9/7 | 100億8423万 | 14億4033万 | +87.38% 9/4 | -19.83% 7/31 |
| 2022年 3月期 | 2,899 5/12 | 851 2/25 | 116,200 3/31 | 68億1437万 | 20億2351万 | +51.38% 4/13 | -19.8% 1/20 |
| 2023年 3月期 | 2,089 2/9 | 1,067 5/12 | 1,400,200 2/9 | 50億255万 | 25億3754万 | +44.62% 2/8 | -15.14% 5/12 |
| 2024年 3月期 | 3,475 7/26 | 906 3/5 | 900,600 5/16 | 83億6902万 | 21億9515万 | +44.37% 5/19 | -32.62% 8/15 |
| 最新 | 908 2024/5/20 | 3,100 | 22億752万 | +0.22% 906 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -45%（0.55倍）
- 2020/12/30 vs 2019/12/30
- 20%（1.2倍）
- 2021/12/30 vs 2020/12/30
- -52%（0.48倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/05/20 vs 2023/12/29
- -33%（0.67倍）
- 過去安値
550円（2020/03/23） - 65%（1.65倍）
908円（5/20）