株価チャート
株価
5/14
- 前日 (5/13)
- 1,930
- 始値
- 1,900
- 高値
- 2,036
- 安値
- 1,875
- 終値 +3.68%
- 2,001
- 出来高 -4.38%
- 506,300
乖離率
- 株価（5日）
移動平均値 - +7.12%
1,868 - 株価（25日）
移動平均値 - +2.88%
1,945 - 出来高（5日）
移動平均値 - -13.88%
587,900
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 1,900 | 2,036 | 1,875 | 2,001 | +3.68% | 506,300 | 205億8802万 | +2.88% | - | 9.85 |
| 05/13 | 1,875 | 1,930 | 1,768 | 1,930 | +0.78% | 529,500 | 198億5751万 | -1.03% | - | 9.5 |
| 05/10 | 1,786 | 1,960 | 1,732 | 1,915 | +7.28% | 870,900 | 197億318万 | -2.4% | - | 9.43 |
| 05/09 | 1,674 | 1,810 | 1,661 | 1,785 | +4.51% | 694,800 | 183億6562万 | -10.08% | - | 8.79 |
| 05/08 | 1,656 | 1,766 | 1,656 | 1,708 | +0.71% | 338,000 | 175億7338万 | -15.07% | - | 8.41 |
| 05/07 | 1,682 | 1,738 | 1,668 | 1,696 | +3.92% | 295,700 | 174億4991万 | -16.66% | - | 8.35 |
| 05/02 | 1,690 | 1,694 | 1,620 | 1,632 | -2.28% | 235,800 | 167億9143万 | -20.85% | - | 8.03 |
| 05/01 | 1,713 | 1,722 | 1,623 | 1,670 | -4.35% | 431,000 | 171億8240万 | -20.21% | - | 8.22 |
| 04/30 | 1,727 | 1,833 | 1,713 | 1,746 | +3.25% | 513,900 | 179億6436万 | -17.6% | - | 8.59 |
| 04/26 | 1,691 | 1,724 | 1,670 | 1,691 | -0.59% | 231,100 | 173億9847万 | -21.2% | - | 8.32 |
| 04/25 | 1,744 | 1,758 | 1,689 | 1,701 | -3.08% | 255,600 | 175億136万 | -21.94% | - | 8.37 |
| 04/24 | 1,798 | 1,807 | 1,734 | 1,755 | -0.9% | 382,600 | 180億5696万 | -20.87% | - | 8.64 |
| 04/23 | 1,900 | 1,908 | 1,771 | 1,771 | -5.95% | 328,600 | 182億2158万 | -21.57% | - | 8.72 |
| 04/22 | 1,850 | 1,910 | 1,818 | 1,883 | +2.39% | 369,600 | 185億8307万 | -18.2% | - | 9.27 |
| 04/19 | 1,830 | 1,890 | 1,778 | 1,839 | +1.21% | 649,600 | 181億4884万 | -20.8% | - | 9.05 |
| 04/18 | 1,773 | 1,863 | 1,742 | 1,817 | +1.85% | 659,200 | 179億3173万 | -22.88% | - | 8.94 |
| 04/17 | 1,966 | 1,975 | 1,691 | 1,784 | -9.58% | 1,474,200 | 176億605万 | -26.22% | - | 8.78 |
| 04/16 | 1,955 | 2,165 | 1,930 | 1,973 | -0.6% | 1,578,000 | 194億7127万 | -19.86% | - | 9.71 |
| 04/15 | 2,018 | 2,055 | 1,883 | 1,985 | -6.28% | 909,600 | 195億8970万 | -19.96% | - | 9.77 |
| 04/12 | 2,215 | 2,275 | 2,085 | 2,118 | -6.24% | 851,700 | 209億226万 | -15.52% | - | 10.43 |
| 04/11 | 2,350 | 2,370 | 2,182 | 2,259 | -6.69% | 789,800 | 222億9377万 | -9.96% | - | 11.12 |
| 04/10 | 2,453 | 2,499 | 2,389 | 2,421 | -3.78% | 551,700 | 238億9252万 | -2.77% | - | 11.92 |
| 04/09 | 2,584 | 2,715 | 2,476 | 2,516 | -4.33% | 1,063,600 | 226億4794万 | +2.61% | - | 12.38 |
| 04/08 | 2,344 | 2,694 | 2,323 | 2,630 | +9.36% | 1,262,500 | 259億5512万 | +9.67% | - | 12.95 |
| 04/05 | 2,177 | 2,443 | 2,130 | 2,405 | +12.91% | 1,416,800 | 237億3462万 | +2.78% | - | 11.84 |
| 04/04 | 2,280 | 2,280 | 2,064 | 2,130 | -4.48% | 468,800 | 210億2068万 | -7.03% | - | 10.48 |
| 04/03 | 2,472 | 2,472 | 2,150 | 2,230 | -10.26% | 710,500 | 220億757万 | -1.15% | - | 10.98 |
| 04/02 | 2,483 | 2,593 | 2,394 | 2,485 | +2.14% | 769,700 | 245億2413万 | +12.14% | - | 12.23 |
| 04/01 | 2,330 | 2,451 | 2,298 | 2,433 | +5.14% | 381,000 | 240億1095万 | +12.64% | - | 11.98 |
| 03/29 | 2,358 | 2,424 | 2,283 | 2,314 | -2.28% | 328,600 | 228億3655万 | +10.14% | - | 10.93 |
| 03/28 | 2,429 | 2,555 | 2,360 | 2,368 | -1.54% | 639,000 | 233億6947万 | +15.68% | - | 11.18 |
| 03/27 | 2,309 | 2,670 | 2,308 | 2,405 | +3.4% | 1,194,900 | 237億3462万 | +20.55% | - | 11.36 |
| 03/26 | 2,400 | 2,432 | 2,305 | 2,326 | -3.61% | 417,700 | 229億5498万 | +19.96% | - | 10.98 |
| 03/25 | 2,458 | 2,537 | 2,390 | 2,413 | -3.67% | 452,200 | 238億1357万 | +28.35% | - | 11.39 |
| 03/22 | 2,530 | 2,570 | 2,457 | 2,505 | -6.53% | 668,500 | 247億2151万 | +37.94% | - | 11.83 |
| 03/21 | 2,900 | 2,947 | 2,667 | 2,680 | -2.9% | 1,668,200 | 241億2419万 | +53.23% | - | 11.54 |
| 03/19 | 2,905 | 3,195 | 2,619 | 2,760 | -4.2% | 3,139,600 | 248億4432万 | +64.68% | - | 11.89 |
| 03/18 | 2,430 | 2,881 | 2,384 | 2,881 | +21% | 3,271,200 | 259億3351万 | +80.18% | - | 12.41 |
| 03/15 | 2,470 | 2,690 | 2,178 | 2,381 | -10.82% | 2,832,100 | 214億3273万 | +56.85% | - | 10.25 |
| 03/14 | 3,160 | 3,300 | 2,670 | 2,670 | -20.77% | 3,546,000 | 240億3418万 | +83.25% | - | 11.5 |
| 03/13 | 3,145 | 3,405 | 2,953 | 3,370 | +16.09% | 6,875,100 | 303億3528万 | +143.32% | - | 14.51 |
| 03/12 | 2,649 | 2,903 | 2,425 | 2,903 | +20.81% | 6,308,900 | 261億3154万 | +125.91% | - | 12.5 |
| 03/11 | 2,173 | 3,240 | 2,173 | 2,403 | -10.1% | 12,752,700 | 216億3076万 | +99.58% | - | 10.35 |
| 03/08 | 2,673 | 2,673 | 2,673 | 2,673 | +23.01% | 72,800 | 240億6118万 | +133.86% | - | 11.51 |
| 03/07 | 2,173 | 2,173 | 2,173 | 2,173 | +22.56% | 62,800 | 195億6040万 | +102.52% | - | 9.36 |
| 03/06 | 1,773 | 1,773 | 1,670 | 1,773 | +20.37% | 1,376,500 | 159億5977万 | +73.31% | - | 7.64 |
| 03/05 | 1,143 | 1,473 | 1,081 | 1,473 | +25.58% | 558,000 | 132億5930万 | +48.94% | - | 6.34 |
| 03/04 | 1,192 | 1,257 | 1,153 | 1,173 | -0.68% | 647,200 | 105億5883万 | +21.18% | - | 5.05 |
| 03/01 | 1,179 | 1,206 | 1,142 | 1,181 | +1.11% | 422,400 | 106億3085万 | +23.28% | - | 5.09 |
| 02/29 | 1,255 | 1,261 | 1,157 | 1,168 | -6.56% | 900,700 | 105億1383万 | +22.95% | - | 5.03 |
| 02/28 | 1,209 | 1,269 | 1,171 | 1,250 | +0.89% | 1,351,400 | 112億5195万 | +32.7% | - | 5.38 |
| 02/27 | 1,120 | 1,257 | 1,067 | 1,239 | +13.46% | 2,634,200 | 111億5294万 | +33.23% | - | 5.34 |
| 02/26 | 927 | 1,092 | 922 | 1,092 | +15.92% | 1,383,500 | 98億2971万 | +18.95% | - | 4.7 |
| 02/22 | 981 | 1,018 | 925 | 942 | -2.59% | 1,352,700 | 84億7947万 | +3.18% | - | 4.06 |
| 02/21 | 1,020 | 1,089 | 963 | 967 | -9.63% | 2,370,000 | 84億87万 | +5.57% | - | 4.02 |
| 02/20 | 1,060 | 1,139 | 1,000 | 1,070 | +6.57% | 3,840,400 | 92億9569万 | +16.43% | - | 4.45 |
| 02/19 | 868 | 1,004 | 848 | 1,004 | +17.56% | 1,750,800 | 87億2231万 | +9.37% | - | 4.17 |
| 02/16 | 806 | 861 | 806 | 854 | +5.96% | 779,400 | 74億1918万 | -7.07% | - | 3.55 |
| 02/15 | 843 | 844 | 802 | 806 | -4.39% | 300,900 | 70億217万 | -13.24% | - | 3.35 |
| 02/14 | 841 | 853 | 829 | 843 | -0.59% | 149,400 | 73億2361万 | -10.32% | - | 3.5 |
| 02/13 | 848 | 871 | 837 | 848 | +0.71% | 470,800 | 73億6705万 | -10.64% | - | 3.52 |
| 02/09 | 851 | 859 | 840 | 842 | -0.94% | 112,900 | 73億1493万 | -12.02% | - | 3.5 |
| 02/08 | 858 | 869 | 846 | 850 | -1.05% | 119,300 | 73億8443万 | -12.19% | - | 3.53 |
| 02/07 | 865 | 876 | 848 | 859 | -0.58% | 123,700 | 74億6262万 | -12.35% | - | 3.57 |
| 02/06 | 876 | 876 | 846 | 864 | -1.37% | 137,400 | 75億605万 | -12.99% | - | 3.59 |
| 02/05 | 852 | 891 | 850 | 876 | -0.45% | 185,100 | 76億1030万 | -12.66% | - | 3.64 |
| 02/02 | 876 | 896 | 874 | 880 | -0.11% | 139,100 | 76億4505万 | -12.87% | - | 3.66 |
| 02/01 | 910 | 911 | 880 | 881 | -4.03% | 153,700 | 76億5374万 | -13.2% | - | 3.66 |
| 01/31 | 917 | 922 | 894 | 918 | -0.22% | 192,000 | 79億7518万 | -10.09% | - | 3.82 |
| 01/30 | 931 | 940 | 909 | 920 | -0.76% | 94,800 | 79億9256万 | -10.24% | - | 3.82 |
| 01/29 | 935 | 944 | 922 | 927 | -1.59% | 106,900 | 80億5337万 | -10% | - | 3.85 |
| 01/26 | 933 | 953 | 931 | 942 | +1.29% | 151,800 | 81億8368万 | -8.99% | - | 3.92 |
| 01/25 | 959 | 959 | 922 | 930 | -4.12% | 283,900 | 80億7943万 | -11% | - | 3.87 |
| 01/24 | 989 | 1,016 | 956 | 970 | +0.41% | 774,300 | 84億2693万 | -8.06% | - | 4.03 |
| 01/23 | 959 | 979 | 952 | 966 | +1.36% | 117,300 | 83億9218万 | -9.13% | - | 4.01 |
| 01/22 | 965 | 965 | 923 | 953 | +0.11% | 165,300 | 82億6390万 | -11.1% | - | 3.95 |
| 01/19 | 966 | 990 | 948 | 952 | -2.06% | 162,400 | 82億5523万 | -12.01% | - | 3.95 |
| 01/18 | 990 | 998 | 964 | 972 | -2.8% | 174,600 | 84億2866万 | -11.15% | - | 4.03 |
| 01/17 | 1,029 | 1,050 | 995 | 1,000 | -3.94% | 186,100 | 86億7146万 | -9.42% | - | 4.15 |
| 01/16 | 1,066 | 1,075 | 1,035 | 1,041 | -0.67% | 128,000 | 90億2699万 | -6.47% | - | 4.32 |
| 01/15 | 1,042 | 1,058 | 1,015 | 1,048 | +0.58% | 133,500 | 90億8769万 | -6.68% | - | 4.35 |
| 01/12 | 1,086 | 1,101 | 1,031 | 1,042 | -5.27% | 325,500 | 90億3566万 | -8.03% | - | 4.32 |
| 01/11 | 1,187 | 1,220 | 1,087 | 1,100 | +2.8% | 1,082,800 | 95億3861万 | -3.85% | - | 4.56 |
| 01/10 | 1,061 | 1,070 | 1,046 | 1,070 | +0.38% | 47,600 | 92億7846万 | -7.2% | - | 4.44 |
| 01/09 | 1,059 | 1,077 | 1,042 | 1,066 | +1.14% | 59,300 | 92億4378万 | -8.34% | - | 4.42 |
| 01/05 | 1,111 | 1,117 | 1,050 | 1,054 | -5.72% | 178,700 | 91億3972万 | -10.3% | - | 4.37 |
| 01/04 | 1,119 | 1,128 | 1,085 | 1,118 | -2.7% | 85,400 | 96億9470万 | -5.49% | - | 4.64 |
| 2023 | ||||||||||
| 12/29 | 1,193 | 1,195 | 1,138 | 1,149 | -2.54% | 117,600 | 99億6351万 | -3.61% | - | 20.97 |
| 12/28 | 1,149 | 1,183 | 1,111 | 1,179 | +4.15% | 111,900 | 102億2365万 | -1.75% | - | 21.52 |
| 12/27 | 1,052 | 1,147 | 1,052 | 1,132 | +7.6% | 173,600 | 98億1610万 | -6.37% | - | 20.66 |
| 12/26 | 994 | 1,072 | 994 | 1,052 | +5.2% | 209,700 | 91億2238万 | -13.77% | - | 19.2 |
| 12/25 | 1,009 | 1,024 | 993 | 1,000 | -1.19% | 108,000 | 86億7146万 | -19.03% | - | 18.25 |
| 12/22 | 1,020 | 1,036 | 1,011 | 1,012 | -1.46% | 106,000 | 87億7552万 | -19.1% | - | 18.47 |
| 12/21 | 1,032 | 1,042 | 1,009 | 1,027 | -2.28% | 102,400 | 89億559万 | -18.81% | - | 18.75 |
| 12/20 | 1,050 | 1,087 | 1,036 | 1,051 | +0.77% | 148,200 | 91億1371万 | -17.95% | - | 19.19 |
| 12/19 | 1,134 | 1,155 | 1,026 | 1,043 | -12.65% | 489,200 | 90億4434万 | -19.52% | - | 19.04 |
| 12/18 | 1,186 | 1,202 | 1,171 | 1,194 | +0.93% | 66,300 | 103億5373万 | -9.06% | - | 21.8 |
| 12/15 | 1,160 | 1,197 | 1,157 | 1,183 | +1.81% | 54,400 | 102億5834万 | -10.65% | - | 21.6 |
| 12/14 | 1,200 | 1,233 | 1,162 | 1,162 | -2.76% | 78,500 | 100億7624万 | -13.15% | - | 21.21 |
| 12/13 | 1,194 | 1,210 | 1,185 | 1,195 | -1.08% | 69,600 | 103億6240万 | -11.61% | - | 21.81 |
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 | 25,160 2/27 | 9,820 12/26 | 359,100 2/26 | 1737億7005万 | 674億2608万 | +41.12% 1/31 | -13.17% 2/15 |
| 2020年 3月期 | 21,400 4/2 4/1 | 2,254 3/23 | 515,100 7/30 | 1478億124万 | 159億7905万 | +42.3% 4/15 | -52.1% 3/19 |
| 2021年 3月期 | 6,480 5/20 | 2,558 12/23 | 1,688,000 3/16 | 459億5227万 | 196億1167万 | +38.17% 3/17 | -22.51% 8/12 |
| 2022年 3月期 | 6,400 4/21 | 1,730 3/15 | 1,089,300 11/19 | 491億5200万 | 142億3801万 | +31.3% 11/26 | -28.79% 5/17 |
| 2023年 3月期 | 3,530 8/18 | 1,795 5/12 | 1,149,800 10/27 | 290億5496万 | 147億7297万 | +29.51% 7/14 | -18.91% 4/6 |
| 2024年 3月期 | 3,405 3/13 | 802 2/15 | 12,752,700 3/11 | 306億5033万 | 69億6742万 | +143.36% 3/13 | -26.21% 4/17 |
| 最新 | 2,001 2024/5/14 | 506,300 | 205億8802万 | +2.88% 1,945 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -21%（0.79倍）
- 2020/12/30 vs 2019/12/30
- -66%（0.34倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- -57%（0.43倍）
- 2024/05/14 vs 2023/12/29
- 74%（1.74倍）
- 過去安値
993円（2023/12/25） - 102%（2.02倍）
2,001円（5/14）