株価チャート
株価
5/15
- 前日 (5/14)
- 449
- 始値
- 451
- 高値
- 452
- 安値
- 434
- 終値 -1.78%
- 441
- 出来高 +426.32%
- 10,000
乖離率
- 株価（5日）
移動平均値 - -2%
450 - 株価（25日）
移動平均値 - -1.78%
449 - 出来高（5日）
移動平均値 - +170.27%
3,700
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 | 451 | 452 | 434 | 441 | -1.78% | 10,000 | 21億727万 | -1.78% | 24.22 | 2.01 |
| 05/14 | 455 | 455 | 449 | 449 | -0.44% | 1,900 | 21億4550万 | 0% | 24.66 | 2.05 |
| 05/13 | 456 | 456 | 450 | 451 | -0.44% | 1,600 | 21億5505万 | +0.45% | 24.77 | 2.06 |
| 05/10 | 452 | 456 | 449 | 453 | -0.22% | 3,800 | 21億6461万 | +0.89% | 24.88 | 2.07 |
| 05/09 | 455 | 456 | 451 | 454 | +0.44% | 1,200 | 21億6939万 | +0.89% | 24.94 | 2.07 |
| 05/08 | 457 | 457 | 452 | 452 | -1.74% | 1,400 | 21億5983万 | +0.22% | 24.83 | 2.06 |
| 05/07 | 449 | 460 | 449 | 460 | +2.45% | 6,400 | 21億9806万 | +1.77% | 25.27 | 2.1 |
| 05/02 | 443 | 451 | 441 | 449 | +1.35% | 4,800 | 21億4550万 | -0.66% | 24.66 | 2.05 |
| 05/01 | 450 | 450 | 443 | 443 | -1.56% | 2,100 | 21億1683万 | -2.21% | 24.33 | 2.02 |
| 04/30 | 441 | 452 | 441 | 450 | +2.04% | 3,600 | 21億5028万 | -1.1% | 24.72 | 2.05 |
| 04/26 | 450 | 450 | 441 | 441 | -1.12% | 1,600 | 21億727万 | -3.08% | 24.22 | 2.01 |
| 04/25 | 452 | 454 | 446 | 446 | 0% | 6,000 | 21億3116万 | -2.41% | 24.5 | 2.03 |
| 04/24 | 441 | 448 | 438 | 446 | +1.13% | 4,300 | 21億3116万 | -2.62% | 24.5 | 2.03 |
| 04/23 | 439 | 441 | 439 | 441 | +0.68% | 1,200 | 21億727万 | -3.92% | 24.22 | 2.01 |
| 04/22 | 437 | 440 | 437 | 438 | -0.23% | 1,500 | 20億7914万 | -4.99% | 24.06 | 2 |
| 04/19 | 443 | 443 | 436 | 439 | -1.79% | 3,500 | 20億8388万 | -5.18% | 24.11 | 2 |
| 04/18 | 441 | 447 | 440 | 447 | +0.45% | 5,900 | 21億2186万 | -3.66% | 24.55 | 2.04 |
| 04/17 | 447 | 453 | 439 | 445 | -1.77% | 9,400 | 21億1237万 | -4.3% | 24.44 | 2.03 |
| 04/16 | 453 | 454 | 453 | 453 | 0% | 500 | 21億5034万 | -2.79% | 24.88 | 2.07 |
| 04/15 | 445 | 453 | 445 | 453 | -0.44% | 2,600 | 21億5034万 | -3% | 24.88 | 2.07 |
| 04/12 | 455 | 455 | 446 | 455 | 0% | 1,100 | 21億5983万 | -2.78% | 24.99 | 2.07 |
| 04/11 | 448 | 455 | 446 | 455 | +0.66% | 2,600 | 21億5983万 | -2.99% | 24.99 | 2.07 |
| 04/10 | 455 | 458 | 448 | 452 | -0.22% | 2,800 | 21億4559万 | -4.03% | 24.83 | 2.06 |
| 04/09 | 448 | 454 | 448 | 453 | +0.67% | 1,100 | 21億5034万 | -4.43% | 24.88 | 2.07 |
| 04/08 | 455 | 455 | 447 | 450 | -0.22% | 3,500 | 21億3610万 | -5.46% | 24.72 | 2.05 |
| 04/05 | 458 | 459 | 451 | 451 | -0.88% | 2,300 | 21億4085万 | -5.45% | 24.77 | 2.06 |
| 04/04 | 459 | 459 | 451 | 455 | +0.22% | 2,300 | 21億5983万 | -4.61% | 24.99 | 2.07 |
| 04/03 | 466 | 466 | 449 | 454 | -3.4% | 22,400 | 21億5509万 | -5.02% | 24.94 | 2.07 |
| 04/02 | 471 | 471 | 465 | 470 | -0.84% | 7,100 | 22億3104万 | -1.88% | 25.81 | 2.14 |
| 04/01 | 475 | 479 | 469 | 474 | -0.21% | 5,800 | 22億5003万 | -1.04% | 26.03 | 2.16 |
| 03/29 | 475 | 479 | 474 | 475 | +0.21% | 2,000 | 22億5477万 | -0.84% | 37.58 | 2.15 |
| 03/28 | 471 | 478 | 470 | 474 | 0% | 1,900 | 22億5003万 | -0.84% | 37.5 | 2.15 |
| 03/27 | 477 | 477 | 469 | 474 | 0% | 38,100 | 22億5003万 | -0.84% | 37.5 | 2.15 |
| 03/26 | 469 | 478 | 467 | 474 | +1.07% | 3,600 | 22億5003万 | -0.84% | 37.5 | 2.15 |
| 03/25 | 477 | 477 | 469 | 469 | -0.85% | 8,000 | 22億2629万 | -1.68% | 37.1 | 2.12 |
| 03/22 | 473 | 480 | 473 | 473 | -0.63% | 3,400 | 22億4528万 | -0.63% | 37.42 | 2.14 |
| 03/21 | 485 | 485 | 472 | 476 | -1.86% | 7,400 | 22億5952万 | +0.21% | 37.66 | 2.16 |
| 03/19 | 483 | 485 | 478 | 485 | +0.41% | 1,500 | 23億224万 | +2.11% | 38.37 | 2.2 |
| 03/18 | 477 | 485 | 473 | 483 | +1.26% | 3,200 | 22億9275万 | +1.9% | 38.21 | 2.19 |
| 03/15 | 477 | 479 | 471 | 477 | +0.21% | 2,100 | 22億6427万 | +0.63% | 37.74 | 2.16 |
| 03/14 | 470 | 481 | 470 | 476 | +1.93% | 7,700 | 22億5952万 | +0.63% | 37.66 | 2.16 |
| 03/13 | 473 | 475 | 467 | 467 | -1.27% | 5,000 | 22億1680万 | -1.06% | 36.95 | 2.12 |
| 03/12 | 469 | 479 | 465 | 473 | +0.85% | 5,200 | 22億4528万 | +0.21% | 37.42 | 2.14 |
| 03/11 | 471 | 475 | 461 | 469 | -1.88% | 20,500 | 22億2629万 | -0.42% | 37.1 | 2.12 |
| 03/08 | 492 | 492 | 475 | 478 | -3.04% | 20,200 | 22億6901万 | +1.7% | 37.82 | 2.17 |
| 03/07 | 513 | 522 | 480 | 493 | -1.4% | 52,900 | 23億4022万 | +5.12% | 39 | 2.23 |
| 03/06 | 528 | 537 | 495 | 500 | -5.3% | 61,400 | 23億7345万 | +6.84% | 39.56 | 2.26 |
| 03/05 | 503 | 538 | 486 | 528 | +4.97% | 107,700 | 25億636万 | +13.06% | 41.77 | 2.39 |
| 03/04 | 470 | 507 | 462 | 503 | +8.17% | 56,500 | 23億8769万 | +8.17% | 39.79 | 2.28 |
| 03/01 | 470 | 476 | 464 | 465 | -1.06% | 10,900 | 22億730万 | +0.22% | 36.79 | 2.11 |
| 02/29 | 477 | 484 | 470 | 470 | -0.63% | 13,500 | 22億3104万 | +1.29% | 37.18 | 2.13 |
| 02/28 | 471 | 476 | 465 | 473 | +1.5% | 15,400 | 22億4528万 | +2.16% | 37.42 | 2.14 |
| 02/27 | 467 | 471 | 466 | 466 | -0.64% | 6,000 | 22億1205万 | +0.65% | 36.87 | 2.11 |
| 02/26 | 477 | 477 | 461 | 469 | -1.05% | 7,100 | 22億2629万 | +1.52% | 37.1 | 2.12 |
| 02/22 | 481 | 481 | 471 | 474 | +0.21% | 16,900 | 22億5003万 | +2.6% | 37.5 | 2.15 |
| 02/21 | 468 | 484 | 468 | 473 | 0% | 9,300 | 22億4173万 | +2.6% | 37.36 | 2.14 |
| 02/20 | 461 | 473 | 458 | 473 | +3.28% | 15,000 | 22億4173万 | +2.83% | 37.36 | 2.14 |
| 02/19 | 460 | 460 | 457 | 458 | +1.33% | 2,100 | 21億7064万 | -0.22% | 36.18 | 2.07 |
| 02/16 | 450 | 459 | 450 | 452 | +0.89% | 4,800 | 21億4220万 | -1.31% | 35.7 | 2.04 |
| 02/15 | 460 | 460 | 448 | 448 | -1.75% | 5,500 | 21億2325万 | -1.97% | 35.39 | 2.03 |
| 02/14 | 459 | 463 | 454 | 456 | -3.39% | 7,000 | 21億6116万 | -0.22% | 36.02 | 2.06 |
| 02/13 | 467 | 472 | 464 | 472 | +1.94% | 17,600 | 22億3699万 | +3.28% | 37.28 | 2.13 |
| 02/09 | 464 | 468 | 463 | 463 | 0% | 3,500 | 21億9434万 | +1.54% | 36.57 | 2.09 |
| 02/08 | 468 | 469 | 463 | 463 | -0.86% | 2,700 | 21億9434万 | +1.54% | 36.57 | 2.09 |
| 02/07 | 459 | 467 | 459 | 467 | +1.74% | 12,100 | 22億1329万 | +2.41% | 36.89 | 2.11 |
| 02/06 | 452 | 462 | 452 | 459 | +1.77% | 12,700 | 21億7538万 | +0.88% | 36.26 | 2.08 |
| 02/05 | 455 | 455 | 450 | 451 | -0.22% | 5,000 | 21億3746万 | -0.66% | 35.62 | 2.04 |
| 02/02 | 450 | 453 | 450 | 452 | +0.44% | 3,500 | 21億4220万 | -0.44% | 35.7 | 2.04 |
| 02/01 | 459 | 459 | 450 | 450 | -1.96% | 5,600 | 21億3273万 | -0.66% | 35.55 | 2.04 |
| 01/31 | 465 | 465 | 455 | 459 | -1.92% | 13,000 | 21億7538万 | +1.32% | 36.26 | 2.08 |
| 01/30 | 470 | 470 | 466 | 468 | -0.43% | 1,100 | 22億1803万 | +3.31% | 36.97 | 2.12 |
| 01/29 | 472 | 472 | 465 | 470 | +0.64% | 4,200 | 22億2751万 | +3.52% | 37.13 | 2.13 |
| 01/26 | 465 | 471 | 465 | 467 | -0.64% | 1,700 | 22億1329万 | +2.86% | 36.89 | 2.11 |
| 01/25 | 473 | 473 | 462 | 470 | +1.08% | 11,000 | 22億2751万 | +3.3% | 37.13 | 2.13 |
| 01/24 | 463 | 474 | 463 | 465 | -0.64% | 11,100 | 22億382万 | +1.97% | 36.73 | 2.1 |
| 01/23 | 458 | 468 | 453 | 468 | +2.18% | 15,200 | 22億1803万 | +2.18% | 36.97 | 2.12 |
| 01/22 | 456 | 460 | 446 | 458 | +1.33% | 8,700 | 21億6469万 | -0.43% | 36.08 | 2.07 |
| 01/19 | 454 | 456 | 452 | 452 | +0.22% | 3,400 | 21億3633万 | -2.38% | 35.61 | 2.04 |
| 01/18 | 450 | 465 | 450 | 451 | 0% | 10,900 | 21億3160万 | -2.8% | 35.53 | 2.03 |
| 01/17 | 450 | 462 | 450 | 451 | -0.22% | 13,300 | 21億3160万 | -3.22% | 35.53 | 2.03 |
| 01/16 | 443 | 454 | 443 | 452 | +2.26% | 5,700 | 21億3633万 | -3.21% | 35.61 | 2.04 |
| 01/15 | 440 | 449 | 440 | 442 | +0.91% | 14,600 | 20億8906万 | -5.76% | 34.82 | 1.99 |
| 01/12 | 438 | 441 | 437 | 438 | +0.46% | 10,200 | 20億7016万 | -6.81% | 34.5 | 1.98 |
| 01/11 | 452 | 452 | 435 | 436 | -2.9% | 20,800 | 20億6071万 | -7.43% | 34.35 | 1.97 |
| 01/10 | 453 | 453 | 447 | 449 | -0.22% | 4,300 | 21億2215万 | -5.07% | 35.37 | 2.02 |
| 01/09 | 452 | 457 | 448 | 450 | -0.44% | 3,500 | 21億2688万 | -5.06% | 35.45 | 2.03 |
| 01/05 | 456 | 457 | 452 | 452 | -0.88% | 1,900 | 21億3633万 | -4.84% | 35.61 | 2.04 |
| 01/04 | 462 | 462 | 447 | 456 | -0.44% | 7,400 | 21億5523万 | -4.2% | 35.92 | 2.06 |
| 2023 | ||||||||||
| 12/29 | 452 | 458 | 442 | 458 | -0.43% | 13,200 | 21億6469万 | -4.18% | 36.08 | 2.22 |
| 12/28 | 433 | 460 | 433 | 460 | +6.73% | 24,800 | 21億7414万 | -3.97% | 36.24 | 2.23 |
| 12/27 | 438 | 438 | 430 | 431 | -1.15% | 38,300 | 20億3707万 | -10.21% | 33.95 | 2.09 |
| 12/26 | 438 | 445 | 434 | 436 | -0.91% | 13,900 | 20億6071万 | -9.73% | 34.35 | 2.11 |
| 12/25 | 457 | 457 | 435 | 440 | -2.87% | 40,600 | 20億7961万 | -9.28% | 34.66 | 2.13 |
| 12/22 | 462 | 462 | 439 | 453 | -1.95% | 20,500 | 21億4105万 | -6.79% | 35.68 | 2.19 |
| 12/21 | 471 | 476 | 459 | 462 | -2.33% | 8,000 | 21億8359万 | -5.33% | 36.39 | 2.24 |
| 12/20 | 480 | 485 | 472 | 473 | -1.46% | 22,700 | 22億3558万 | -3.27% | 37.26 | 2.29 |
| 12/19 | 487 | 487 | 479 | 480 | -2.44% | 14,900 | 22億6867万 | -1.84% | 37.81 | 2.32 |
| 12/18 | 509 | 509 | 485 | 492 | -2.57% | 14,600 | 23億2538万 | +0.41% | 38.76 | 2.38 |
| 12/15 | 507 | 515 | 503 | 505 | 0% | 21,300 | 23億8683万 | +3.27% | 39.78 | 2.45 |
| 12/14 | 517 | 525 | 505 | 505 | -3.81% | 24,500 | 23億8683万 | +3.7% | 39.78 | 2.45 |
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 | |
| 2022年 3月期 | 2,288 12/16 | 508 3/11 | 2,503,100 12/16 | 105億4630万 | 23億7967万 | +52.36% 4/4 | -33.84% 1/25 |
| 2023年 3月期 | 998 4/5 | 418 12/28 | 1,296,600 4/5 | 46億7632万 | 19億6050万 | +44.7% 4/21 | -17.28% 5/12 |
| 2024年 3月期 | 730 4/24 | 430 12/27 | 2,057,200 4/24 | 34億4939万 | 20億3235万 | +23.39% 5/10 | -12.3% 8/15 |
| 最新 | 441 2024/5/15 | 10,000 | 21億727万 | -1.78% 449 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -58%（0.42倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/05/15 vs 2023/12/29
- -4%（0.96倍）
- 過去安値
418円（2022/12/28） - 6%（1.06倍）
441円（5/15）