株価チャート
株価
5/16
- 前日 (5/15)
- 2,988
- 始値
- 3,038
- 高値
- 3,048
- 安値
- 2,920
- 終値 -1.44%
- 2,945
- 出来高 -41.87%
- 203,100
乖離率
- 株価（5日）
移動平均値 - -0.27%
2,953 - 株価（25日）
移動平均値 - -6.3%
3,143 - 出来高（5日）
移動平均値 - -48.2%
392,120
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 3,038 | 3,048 | 2,920 | 2,945 | -1.44% | 203,100 | 1924億40万 | -6.3% | 31.03 | 2.73 |
| 05/15 | 3,068 | 3,081 | 2,986 | 2,988 | -1.42% | 349,400 | 1952億964万 | -5.44% | 31.49 | 2.77 |
| 05/14 | 2,870 | 3,031 | 2,851 | 3,031 | +6.35% | 411,300 | 1980億1889万 | -4.6% | 31.94 | 2.81 |
| 05/13 | 2,911 | 2,915 | 2,836 | 2,850 | -3.49% | 491,300 | 1861億9394万 | -10.71% | 30.03 | 2.64 |
| 05/10 | 3,023 | 3,049 | 2,910 | 2,953 | -1.73% | 505,500 | 1929億2305万 | -8.03% | 31.12 | 2.73 |
| 05/09 | 3,034 | 3,140 | 3,001 | 3,005 | -3.1% | 573,100 | 1963億2028万 | -6.94% | 31.66 | 2.78 |
| 05/08 | 3,327 | 3,333 | 3,034 | 3,101 | -5.23% | 1,018,700 | 2025億9207万 | -4.64% | 32.68 | 2.87 |
| 05/07 | 3,260 | 3,352 | 3,252 | 3,272 | +1.93% | 292,600 | 2137億6371万 | 0% | 34.48 | 3.03 |
| 05/02 | 3,242 | 3,269 | 3,187 | 3,210 | -0.59% | 114,700 | 2097億1317万 | -2.34% | 33.82 | 2.97 |
| 05/01 | 3,200 | 3,265 | 3,180 | 3,229 | +0.06% | 138,400 | 2109億5447万 | -2.27% | 34.02 | 2.99 |
| 04/30 | 3,270 | 3,286 | 3,206 | 3,227 | -1.31% | 210,900 | 2108億2380万 | -2.83% | 34 | 2.99 |
| 04/26 | 3,220 | 3,273 | 3,173 | 3,270 | +0.74% | 321,000 | 2136億3305万 | -1.95% | 34.46 | 3.03 |
| 04/25 | 3,246 | 3,286 | 3,201 | 3,246 | -0.64% | 297,800 | 2120億6510万 | -3.16% | 34.2 | 3 |
| 04/24 | 3,240 | 3,324 | 3,228 | 3,267 | +2.29% | 261,500 | 2134億3705万 | -3.09% | 34.42 | 3.02 |
| 04/23 | 3,160 | 3,215 | 3,131 | 3,194 | +2.5% | 285,900 | 2086億6787万 | -5.59% | 33.66 | 2.96 |
| 04/22 | 3,088 | 3,124 | 3,039 | 3,116 | +2.67% | 253,000 | 2035億5958万 | -8.33% | 32.83 | 2.88 |
| 04/19 | 3,073 | 3,101 | 2,986 | 3,035 | -2.63% | 334,700 | 1982億6807万 | -11.18% | 31.98 | 2.81 |
| 04/18 | 3,000 | 3,143 | 2,995 | 3,117 | +3.87% | 425,200 | 2036億2490万 | -9.39% | 32.84 | 2.88 |
| 04/17 | 3,070 | 3,070 | 2,993 | 3,001 | -3.07% | 426,800 | 1960億4695万 | -13.37% | 31.62 | 2.78 |
| 04/16 | 3,102 | 3,137 | 3,054 | 3,096 | -2.24% | 407,300 | 2022億5303万 | -11.39% | 32.62 | 2.87 |
| 04/15 | 3,215 | 3,223 | 3,152 | 3,167 | -3.91% | 248,800 | 2068億9126万 | -9.95% | 33.37 | 2.93 |
| 04/12 | 3,224 | 3,415 | 3,220 | 3,296 | +2.9% | 468,300 | 2153億1847万 | -6.89% | 34.73 | 3.05 |
| 04/11 | 3,280 | 3,303 | 3,170 | 3,203 | -4.25% | 423,100 | 2092億4304万 | -10.03% | 33.75 | 2.96 |
| 04/10 | 3,449 | 3,485 | 3,338 | 3,345 | -1.88% | 250,600 | 2185億1951万 | -6.62% | 35.25 | 3.1 |
| 04/09 | 3,410 | 3,450 | 3,382 | 3,409 | +0.92% | 165,000 | 2227億45万 | -5.12% | 35.92 | 3.16 |
| 04/08 | 3,430 | 3,438 | 3,377 | 3,378 | -0.59% | 164,900 | 2206億7530万 | -6.35% | 35.59 | 3.13 |
| 04/05 | 3,395 | 3,446 | 3,326 | 3,398 | -0.38% | 275,000 | 2219億8185万 | -6.24% | 35.81 | 3.14 |
| 04/04 | 3,351 | 3,455 | 3,315 | 3,411 | +2.8% | 208,000 | 2228億3110万 | -6.19% | 35.94 | 3.16 |
| 04/03 | 3,355 | 3,368 | 3,313 | 3,318 | -2.64% | 236,200 | 2167億5567万 | -9.22% | 34.96 | 3.07 |
| 04/02 | 3,550 | 3,580 | 3,390 | 3,408 | -4.8% | 363,600 | 2226億3512万 | -7.21% | 35.91 | 3.15 |
| 04/01 | 3,601 | 3,635 | 3,563 | 3,580 | -0.8% | 135,700 | 2338億7140万 | -2.85% | 37.72 | 3.31 |
| 03/29 | 3,670 | 3,685 | 3,599 | 3,609 | -1.15% | 182,700 | 2357億6589万 | -2.06% | 51.18 | 3.34 |
| 03/28 | 3,666 | 3,714 | 3,600 | 3,651 | +0.69% | 223,300 | 2385億963万 | -0.9% | 51.77 | 3.38 |
| 03/27 | 3,670 | 3,716 | 3,586 | 3,626 | -0.96% | 270,700 | 2368億7645万 | -1.63% | 51.42 | 3.36 |
| 03/26 | 3,570 | 3,711 | 3,562 | 3,661 | +2.21% | 204,000 | 2391億6290万 | -0.79% | 51.91 | 3.39 |
| 03/25 | 3,662 | 3,699 | 3,582 | 3,582 | -2.8% | 177,400 | 2340億205万 | -2.9% | 50.79 | 3.31 |
| 03/22 | 3,710 | 3,785 | 3,668 | 3,685 | -1.18% | 258,800 | 2407億3076万 | +0.11% | 52.25 | 3.41 |
| 03/21 | 3,642 | 3,789 | 3,642 | 3,729 | +4.4% | 630,000 | 2436億515万 | +1.52% | 52.88 | 3.45 |
| 03/19 | 3,562 | 3,587 | 3,477 | 3,572 | -0.08% | 595,400 | 2333億4878万 | -2.51% | 50.65 | 3.31 |
| 03/18 | 3,643 | 3,665 | 3,497 | 3,575 | +0.06% | 480,400 | 2335億4476万 | -2.35% | 50.69 | 3.31 |
| 03/15 | 3,595 | 3,656 | 3,555 | 3,573 | -1.27% | 711,000 | 2334億1411万 | -2.4% | 50.66 | 3.31 |
| 03/14 | 3,672 | 3,723 | 3,581 | 3,619 | -2.35% | 304,800 | 2364億1916万 | -1.26% | 51.32 | 3.35 |
| 03/13 | 3,754 | 3,923 | 3,684 | 3,706 | -1.3% | 439,100 | 2421億263万 | +1.04% | 52.55 | 3.43 |
| 03/12 | 3,602 | 3,755 | 3,521 | 3,755 | +2.26% | 381,100 | 2453億366万 | +2.12% | 53.25 | 3.48 |
| 03/11 | 3,653 | 3,690 | 3,611 | 3,672 | -1.58% | 216,600 | 2398億8150万 | -0.38% | 52.07 | 3.4 |
| 03/08 | 3,738 | 3,790 | 3,673 | 3,731 | -2.02% | 211,500 | 2437億3581万 | +1.03% | 52.91 | 3.45 |
| 03/07 | 3,856 | 3,872 | 3,804 | 3,808 | +1.49% | 212,700 | 2487億6600万 | +2.86% | 54 | 3.52 |
| 03/06 | 3,623 | 3,848 | 3,620 | 3,752 | +3.45% | 312,100 | 2451億768万 | +1.19% | 53.2 | 3.47 |
| 03/05 | 3,781 | 3,781 | 3,596 | 3,627 | -3.25% | 318,600 | 2369億4178万 | -2.37% | 51.43 | 3.36 |
| 03/04 | 3,806 | 3,850 | 3,745 | 3,749 | -1.47% | 146,900 | 2449億1170万 | +0.51% | 53.16 | 3.47 |
| 03/01 | 3,696 | 3,864 | 3,693 | 3,805 | +2.73% | 309,400 | 2485億7002万 | +1.63% | 53.95 | 3.52 |
| 02/29 | 3,798 | 3,798 | 3,690 | 3,704 | -4.78% | 439,400 | 2419億7197万 | -1.36% | 52.52 | 3.43 |
| 02/28 | 3,784 | 3,930 | 3,763 | 3,890 | +3.37% | 447,400 | 2541億2283万 | +3.16% | 55.16 | 3.6 |
| 02/27 | 3,693 | 3,781 | 3,642 | 3,763 | +1.7% | 305,800 | 2458億2628万 | -0.34% | 53.36 | 3.48 |
| 02/26 | 3,614 | 3,749 | 3,564 | 3,700 | +3.24% | 285,300 | 2417億1066万 | -2.06% | 52.47 | 3.42 |
| 02/22 | 3,575 | 3,593 | 3,520 | 3,584 | +0.25% | 287,100 | 2341億3271万 | -5.19% | 50.82 | 3.32 |
| 02/21 | 3,605 | 3,624 | 3,526 | 3,575 | -3.38% | 383,700 | 2335億758万 | -5.75% | 50.68 | 3.31 |
| 02/20 | 3,770 | 3,802 | 3,628 | 3,700 | -0.91% | 299,500 | 2416億7218万 | -2.96% | 52.46 | 3.42 |
| 02/19 | 3,670 | 3,741 | 3,581 | 3,734 | +3.04% | 426,000 | 2438億9296万 | -2.53% | 52.94 | 3.46 |
| 02/16 | 3,442 | 3,675 | 3,384 | 3,624 | +6.49% | 591,700 | 2367億811万 | -5.82% | 51.38 | 3.35 |
| 02/15 | 3,505 | 3,507 | 3,371 | 3,403 | -2.21% | 360,400 | 2222億7309万 | -12.11% | 48.25 | 3.15 |
| 02/14 | 3,410 | 3,493 | 3,351 | 3,480 | -0.88% | 543,400 | 2273億249万 | -10.84% | 49.34 | 3.22 |
| 02/13 | 3,525 | 3,530 | 3,443 | 3,511 | +0.92% | 418,700 | 2293億2731万 | -10.62% | 49.78 | 3.25 |
| 02/09 | 3,538 | 3,578 | 3,471 | 3,479 | -2.55% | 437,600 | 2272億3717万 | -11.92% | 49.32 | 3.22 |
| 02/08 | 3,680 | 3,730 | 3,570 | 3,570 | -2.88% | 367,800 | 2331億8100万 | -10.21% | 50.61 | 3.3 |
| 02/07 | 3,796 | 3,796 | 3,623 | 3,676 | -0.51% | 504,500 | 2401億458万 | -8.19% | 52.12 | 3.4 |
| 02/06 | 3,956 | 3,956 | 3,661 | 3,695 | -6.17% | 821,100 | 2413億4560万 | -8.27% | 52.39 | 3.42 |
| 02/05 | 3,918 | 4,049 | 3,871 | 3,938 | -1.25% | 723,900 | 2572億1758万 | -2.74% | 55.83 | 3.64 |
| 02/02 | 3,885 | 4,017 | 3,855 | 3,988 | +3.58% | 446,500 | 2604億8343万 | -1.63% | 56.54 | 3.69 |
| 02/01 | 3,905 | 3,933 | 3,816 | 3,850 | -2.18% | 273,600 | 2514億6971万 | -5.08% | 54.58 | 3.56 |
| 01/31 | 3,974 | 3,979 | 3,855 | 3,936 | -0.58% | 201,100 | 2570億8695万 | -3.15% | 55.8 | 3.64 |
| 01/30 | 4,001 | 4,018 | 3,914 | 3,959 | +0.46% | 203,600 | 2585億8924万 | -2.73% | 56.13 | 3.66 |
| 01/29 | 3,948 | 3,973 | 3,907 | 3,941 | -1.65% | 194,100 | 2574億1354万 | -3.41% | 55.87 | 3.65 |
| 01/26 | 4,025 | 4,044 | 3,970 | 4,007 | -1.89% | 152,600 | 2617億2444万 | -1.98% | 56.81 | 3.71 |
| 01/25 | 4,149 | 4,161 | 4,032 | 4,084 | -0.17% | 240,600 | 2667億5384万 | -0.2% | 57.9 | 3.78 |
| 01/24 | 4,079 | 4,143 | 4,077 | 4,091 | +0.02% | 201,400 | 2672億1106万 | -0.17% | 58 | 3.79 |
| 01/23 | 4,046 | 4,207 | 4,046 | 4,090 | +1.51% | 309,800 | 2671億4574万 | -0.2% | 57.99 | 3.78 |
| 01/22 | 3,916 | 4,043 | 3,866 | 4,029 | +5.91% | 315,200 | 2631億4046万 | -1.71% | 57.12 | 3.73 |
| 01/19 | 3,755 | 3,845 | 3,735 | 3,804 | +1.6% | 316,400 | 2484億4535万 | -7.29% | 53.93 | 3.52 |
| 01/18 | 3,856 | 3,865 | 3,732 | 3,744 | -4.64% | 517,200 | 2445億2666万 | -9.1% | 53.08 | 3.46 |
| 01/17 | 4,094 | 4,114 | 3,926 | 3,926 | -3.37% | 400,000 | 2564億1337万 | -5.05% | 55.66 | 3.63 |
| 01/16 | 4,148 | 4,186 | 4,045 | 4,063 | -2.05% | 219,500 | 2653億6106万 | -1.88% | 57.6 | 3.76 |
| 01/15 | 4,150 | 4,175 | 4,108 | 4,148 | -0.53% | 148,000 | 2709億1254万 | +0.1% | 58.8 | 3.84 |
| 01/12 | 4,278 | 4,320 | 4,110 | 4,170 | -0.95% | 217,200 | 2723億4940万 | +0.68% | 59.12 | 3.86 |
| 01/11 | 4,230 | 4,237 | 4,147 | 4,210 | +0.84% | 211,300 | 2749億6186万 | +1.52% | 59.68 | 3.9 |
| 01/10 | 4,103 | 4,206 | 4,100 | 4,175 | +1.14% | 190,200 | 2726億7596万 | +0.63% | 59.19 | 3.86 |
| 01/09 | 4,112 | 4,163 | 4,070 | 4,128 | +2.13% | 193,200 | 2696億631万 | -0.65% | 58.52 | 3.82 |
| 01/05 | 4,132 | 4,141 | 4,042 | 4,042 | -2.25% | 191,200 | 2639億8951万 | -3.09% | 57.3 | 3.74 |
| 01/04 | 4,205 | 4,220 | 4,043 | 4,135 | -3% | 271,600 | 2700億6349万 | -1.27% | 58.62 | 3.83 |
| 2023 | ||||||||||
| 12/29 | 4,291 | 4,291 | 4,215 | 4,263 | -0.28% | 177,800 | 2784億2338万 | +1.43% | 60.43 | 3.98 |
| 12/28 | 4,227 | 4,293 | 4,182 | 4,275 | +0.9% | 170,900 | 2792億712万 | +1.35% | 60.6 | 3.99 |
| 12/27 | 4,060 | 4,299 | 4,045 | 4,237 | +4.39% | 331,400 | 2767億2528万 | +0.02% | 60.07 | 3.96 |
| 12/26 | 4,005 | 4,112 | 4,005 | 4,059 | +0.87% | 181,900 | 2650億9981万 | -4.67% | 57.54 | 3.79 |
| 12/25 | 4,086 | 4,104 | 4,005 | 4,024 | -0.72% | 158,100 | 2628億1391万 | -5.98% | 57.05 | 3.76 |
| 12/22 | 4,130 | 4,173 | 4,053 | 4,053 | -1.12% | 178,000 | 2647億794万 | -5.74% | 57.46 | 3.78 |
| 12/21 | 4,130 | 4,159 | 4,069 | 4,099 | -2.38% | 157,600 | 2677億1228万 | -5.09% | 58.11 | 3.83 |
| 12/20 | 4,205 | 4,274 | 4,183 | 4,199 | +1.13% | 259,200 | 2742億4344万 | -3.25% | 59.53 | 3.92 |
| 12/19 | 4,055 | 4,168 | 4,053 | 4,152 | +1.1% | 187,900 | 2711億7379万 | -4.6% | 58.86 | 3.88 |
| 12/18 | 4,218 | 4,218 | 4,062 | 4,107 | -2.65% | 205,300 | 2682億3477万 | -6.1% | 58.22 | 3.83 |
| 12/15 | 4,167 | 4,247 | 4,153 | 4,219 | +2.63% | 247,200 | 2755億4967万 | -4.05% | 59.81 | 3.94 |
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 | |
| 2020年 3月期 | 3,085 6,170 1/30 | 1,623 3,245 3/23 | 12,755,000 6,377,500 12/16 | 1602億6600万 | 842億8901万 | +25.58% 1/24 | -26.16% 3/23 |
| 2021年 3月期 | 6,250 2/16 | 2,258 4,515 4/1 | 4,403,400 2,201,700 6/18 | 3455億3380万 | 1172億7731万 | +35.44% 5/18 | -14.92% 6/23 |
| 2022年 3月期 | 9,470 11/29 11/25 | 4,285 6/8 | 1,989,500 12/29 | 5332億7282万 | 2400億8087万 | +22.85% 4/4 | -25.01% 1/11 |
| 2023年 3月期 | 7,530 8/19 | 3,505 1/6 | 2,086,200 9/9 | 4263億8028万 | 2202億726万 | +22.84% 7/8 | -33.94% 5/12 |
| 2024年 3月期 | 6,460 6/20 | 3,351 2/14 | 2,580,600 9/11 | 4066億2733万 | 2188億7662万 | +19.9% 9/19 | -20.79% 8/17 |
| 最新 | 2,945 2024/5/16 | 203,100 | 1924億40万 | -6.3% 3,143 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- 160%（2.6倍）
- 2021/12/30 vs 2020/12/30
- 47%（1.47倍）
- 2022/12/30 vs 2021/12/30
- -56%（0.44倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/05/16 vs 2023/12/29
- -31%（0.69倍）
- 過去安値
1,623円（2020/03/23） - 82%（1.82倍）
2,945円（5/16）