株価チャート
株価
5/10
- 前日 (5/9)
- 1,884
- 始値
- 1,884
- 高値
- 1,884
- 安値
- 1,848
- 終値 -0.21%
- 1,880
- 出来高 +49.26%
- 20,300
乖離率
- 株価（5日）
移動平均値 - +0.91%
1,863 - 株価（25日）
移動平均値 - +8.17%
1,738 - 出来高（5日）
移動平均値 - +10.33%
18,400
2023/12/11～2024/05/10
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 | ||||||||||
| 05/10 | 1,884 | 1,884 | 1,848 | 1,880 | -0.21% | 20,300 | 152億3815万 | +8.17% | 17.72 | 2.53 |
| 05/09 | 1,860 | 1,887 | 1,838 | 1,884 | +1.56% | 13,600 | 152億7057万 | +8.84% | 17.76 | 2.53 |
| 05/08 | 1,869 | 1,893 | 1,853 | 1,855 | -0.75% | 11,200 | 150億3551万 | +7.41% | 17.48 | 2.49 |
| 05/07 | 1,848 | 1,890 | 1,842 | 1,869 | +2.35% | 20,100 | 151億4899万 | +8.35% | 17.61 | 2.51 |
| 05/02 | 1,841 | 1,890 | 1,818 | 1,826 | -1.78% | 26,800 | 148億46万 | +5.98% | 17.21 | 2.45 |
| 05/01 | 1,891 | 1,917 | 1,855 | 1,859 | -3.23% | 44,900 | 150億6793万 | +7.96% | 17.52 | 2.5 |
| 04/30 | 1,790 | 1,935 | 1,786 | 1,921 | +7.62% | 90,700 | 155億7047万 | +11.69% | 18.1 | 2.58 |
| 04/26 | 1,711 | 1,867 | 1,677 | 1,785 | +9.44% | 173,700 | 144億6813万 | +4.08% | 16.82 | 2.4 |
| 04/25 | 1,725 | 1,725 | 1,620 | 1,631 | -7.59% | 103,500 | 132億1990万 | -5.01% | 15.37 | 2.19 |
| 04/24 | 1,764 | 1,796 | 1,750 | 1,765 | +1.5% | 73,200 | 143億603万 | +2.26% | 16.63 | 2.37 |
| 04/23 | 1,683 | 1,739 | 1,659 | 1,739 | +4.13% | 44,700 | 140億9529万 | +0.69% | 16.39 | 2.34 |
| 04/22 | 1,630 | 1,684 | 1,622 | 1,670 | +3.6% | 11,500 | 135億2533万 | -3.41% | 15.74 | 2.24 |
| 04/19 | 1,643 | 1,664 | 1,587 | 1,612 | -1.89% | 26,000 | 130億5558万 | -7.04% | 15.19 | 2.17 |
| 04/18 | 1,610 | 1,646 | 1,610 | 1,643 | +2.3% | 12,100 | 133億665万 | -5.63% | 15.48 | 2.21 |
| 04/17 | 1,662 | 1,662 | 1,600 | 1,606 | -3.37% | 34,400 | 130億699万 | -8.07% | 15.14 | 2.16 |
| 04/16 | 1,656 | 1,679 | 1,635 | 1,662 | -0.89% | 14,200 | 134億6053万 | -5.35% | 15.66 | 2.23 |
| 04/15 | 1,668 | 1,693 | 1,634 | 1,677 | +0.54% | 18,700 | 135億8202万 | -4.82% | 15.8 | 2.25 |
| 04/12 | 1,683 | 1,683 | 1,662 | 1,668 | -0.89% | 14,300 | 135億913万 | -5.6% | 15.72 | 2.24 |
| 04/11 | 1,686 | 1,686 | 1,663 | 1,683 | -0.65% | 7,800 | 136億3061万 | -5.13% | 15.86 | 2.26 |
| 04/10 | 1,717 | 1,717 | 1,683 | 1,694 | -1.4% | 10,400 | 137億1970万 | -4.83% | 15.97 | 2.28 |
| 04/09 | 1,716 | 1,731 | 1,690 | 1,718 | +1.54% | 6,100 | 138億9209万 | -3.75% | 16.19 | 2.31 |
| 04/08 | 1,705 | 1,712 | 1,691 | 1,692 | -1.05% | 5,500 | 137億350万 | -5.47% | 15.95 | 2.27 |
| 04/05 | 1,677 | 1,714 | 1,677 | 1,710 | +0.29% | 6,300 | 138億4929万 | -4.68% | 16.12 | 2.3 |
| 04/04 | 1,717 | 1,729 | 1,686 | 1,705 | +1.25% | 10,300 | 138億879万 | -5.12% | 16.07 | 2.29 |
| 04/03 | 1,705 | 1,714 | 1,674 | 1,684 | -1.86% | 20,900 | 136億3871万 | -6.55% | 15.87 | 2.26 |
| 04/02 | 1,779 | 1,779 | 1,707 | 1,716 | -3.54% | 23,200 | 138億9788万 | -5.09% | 16.17 | 2.31 |
| 04/01 | 1,830 | 1,830 | 1,760 | 1,779 | -2.15% | 16,800 | 144億812万 | -1.82% | 16.77 | 2.39 |
| 03/29 | 1,795 | 1,828 | 1,788 | 1,818 | +0.89% | 6,500 | 147億2398万 | +0.33% | 28.42 | 2.44 |
| 03/28 | 1,803 | 1,842 | 1,780 | 1,802 | -0.17% | 13,700 | 145億9439万 | -0.44% | 28.17 | 2.42 |
| 03/27 | 1,833 | 1,838 | 1,805 | 1,805 | -0.44% | 8,800 | 146億1869万 | -0.33% | 28.22 | 2.42 |
| 03/26 | 1,794 | 1,843 | 1,789 | 1,813 | +0.78% | 13,500 | 146億8348万 | +0.11% | 28.35 | 2.44 |
| 03/25 | 1,863 | 1,863 | 1,797 | 1,799 | -2.07% | 13,300 | 145億7010万 | -0.61% | 28.13 | 2.42 |
| 03/22 | 1,850 | 1,858 | 1,812 | 1,837 | -0.76% | 9,800 | 148億7786万 | +1.6% | 28.72 | 2.47 |
| 03/21 | 1,799 | 1,929 | 1,780 | 1,851 | +3.99% | 70,200 | 149億6755万 | +2.43% | 28.89 | 2.48 |
| 03/19 | 1,818 | 1,818 | 1,780 | 1,780 | -1.82% | 7,900 | 143億9343万 | -1.49% | 27.79 | 2.39 |
| 03/18 | 1,786 | 1,813 | 1,779 | 1,813 | +1.57% | 12,100 | 146億6028万 | +0.22% | 28.3 | 2.43 |
| 03/15 | 1,785 | 1,808 | 1,780 | 1,785 | -0.06% | 17,000 | 144億3386万 | -1.38% | 27.86 | 2.39 |
| 03/14 | 1,799 | 1,800 | 1,781 | 1,786 | -0.56% | 8,200 | 144億4195万 | -1.54% | 27.88 | 2.4 |
| 03/13 | 1,843 | 1,843 | 1,795 | 1,796 | -1.54% | 7,900 | 145億2281万 | -1.26% | 28.04 | 2.41 |
| 03/12 | 1,807 | 1,839 | 1,800 | 1,824 | +0.83% | 10,300 | 147億4922万 | 0% | 28.47 | 2.45 |
| 03/11 | 1,793 | 1,850 | 1,781 | 1,809 | +0.61% | 18,300 | 146億2793万 | -1.04% | 28.24 | 2.43 |
| 03/08 | 1,817 | 1,843 | 1,793 | 1,798 | -2.81% | 33,700 | 145億3898万 | -1.75% | 28.07 | 2.41 |
| 03/07 | 1,865 | 1,913 | 1,841 | 1,850 | +0.49% | 20,900 | 149億5947万 | +0.76% | 28.88 | 2.48 |
| 03/06 | 1,790 | 1,865 | 1,790 | 1,841 | +1.15% | 17,800 | 148億8669万 | -0.38% | 28.74 | 2.47 |
| 03/05 | 1,838 | 1,838 | 1,782 | 1,820 | -0.98% | 12,900 | 147億1688万 | -2.15% | 28.41 | 2.44 |
| 03/04 | 1,821 | 1,845 | 1,805 | 1,838 | +2.4% | 29,000 | 148億6243万 | -1.97% | 28.69 | 2.46 |
| 03/01 | 1,791 | 1,817 | 1,785 | 1,795 | +0.34% | 15,400 | 145億1472万 | -5.03% | 28.02 | 2.41 |
| 02/29 | 1,822 | 1,822 | 1,774 | 1,789 | -2.19% | 11,000 | 144億6621万 | -6.14% | 27.93 | 2.4 |
| 02/28 | 1,802 | 1,829 | 1,790 | 1,829 | +0.77% | 10,700 | 147億8965万 | -4.84% | 28.55 | 2.45 |
| 02/27 | 1,839 | 1,839 | 1,791 | 1,815 | -0.55% | 17,000 | 146億7645万 | -6.35% | 28.33 | 2.43 |
| 02/26 | 1,787 | 1,830 | 1,783 | 1,825 | +2.87% | 16,200 | 147億5731万 | -6.46% | 28.49 | 2.45 |
| 02/22 | 1,769 | 1,796 | 1,761 | 1,774 | +0.45% | 9,700 | 143億4491万 | -9.67% | 27.69 | 2.38 |
| 02/21 | 1,828 | 1,828 | 1,740 | 1,766 | -3.39% | 45,200 | 142億7740万 | -10.76% | 27.56 | 2.37 |
| 02/20 | 1,832 | 1,845 | 1,810 | 1,828 | +0.27% | 13,200 | 147億7864万 | -8.42% | 28.53 | 2.45 |
| 02/19 | 1,767 | 1,830 | 1,757 | 1,823 | +2.7% | 35,700 | 147億3822万 | -9.44% | 28.45 | 2.44 |
| 02/16 | 1,765 | 1,775 | 1,746 | 1,775 | +1.72% | 21,200 | 143億5016万 | -12.48% | 27.7 | 2.38 |
| 02/15 | 1,810 | 1,810 | 1,744 | 1,745 | -3.59% | 31,800 | 141億762万 | -14.71% | 27.23 | 2.34 |
| 02/14 | 1,854 | 1,854 | 1,784 | 1,810 | -2.43% | 48,400 | 146億3312万 | -12.43% | 28.25 | 2.43 |
| 02/13 | 1,847 | 1,860 | 1,825 | 1,855 | +1.2% | 18,200 | 149億9693万 | -10.99% | 28.95 | 2.49 |
| 02/09 | 1,870 | 1,896 | 1,833 | 1,833 | +0.16% | 19,200 | 148億1907万 | -12.55% | 28.61 | 2.46 |
| 02/08 | 1,872 | 1,872 | 1,823 | 1,830 | -3.28% | 33,500 | 147億9481万 | -13.23% | 28.56 | 2.45 |
| 02/07 | 1,915 | 1,915 | 1,858 | 1,892 | -1.2% | 36,100 | 152億9606万 | -10.84% | 29.53 | 2.54 |
| 02/06 | 1,918 | 1,923 | 1,854 | 1,915 | -0.21% | 37,100 | 154億8200万 | -10.26% | 29.89 | 2.57 |
| 02/05 | 1,950 | 1,965 | 1,909 | 1,919 | +0.26% | 19,200 | 155億1434万 | -10.49% | 29.95 | 2.57 |
| 02/02 | 1,887 | 1,963 | 1,887 | 1,914 | +2.3% | 33,100 | 154億7392万 | -10.94% | 29.87 | 2.57 |
| 02/01 | 1,938 | 1,997 | 1,870 | 1,871 | -3.8% | 51,500 | 151億2628万 | -13.14% | 29.2 | 2.51 |
| 01/31 | 1,875 | 1,983 | 1,857 | 1,945 | -9.74% | 252,100 | 157億2454万 | -10.12% | 30.36 | 2.61 |
| 01/30 | 2,151 | 2,188 | 2,097 | 2,155 | +0.33% | 62,900 | 174億2231万 | -0.83% | 33.63 | 2.89 |
| 01/29 | 2,208 | 2,210 | 2,147 | 2,148 | -1.6% | 13,300 | 173億6572万 | -1.24% | 33.52 | 2.88 |
| 01/26 | 2,185 | 2,200 | 2,170 | 2,183 | -1.18% | 7,600 | 176億4868万 | +0.32% | 34.07 | 2.93 |
| 01/25 | 2,208 | 2,217 | 2,161 | 2,209 | +0.27% | 13,400 | 178億5888万 | +1.47% | 34.48 | 2.96 |
| 01/24 | 2,181 | 2,212 | 2,156 | 2,203 | +1.01% | 8,000 | 178億1037万 | +1.19% | 34.38 | 2.95 |
| 01/23 | 2,224 | 2,233 | 2,177 | 2,181 | -2.24% | 15,600 | 176億3251万 | +0.18% | 34.04 | 2.92 |
| 01/22 | 2,143 | 2,231 | 2,131 | 2,231 | +4.5% | 24,400 | 180億2692万 | +2.53% | 34.8 | 2.99 |
| 01/19 | 2,160 | 2,167 | 2,123 | 2,135 | -1.29% | 34,700 | 172億5122万 | -1.7% | 33.3 | 2.86 |
| 01/18 | 2,150 | 2,175 | 2,132 | 2,163 | +0.56% | 15,100 | 174億7747万 | -0.51% | 33.74 | 2.9 |
| 01/17 | 2,186 | 2,192 | 2,130 | 2,151 | -2.05% | 22,600 | 173億8051万 | -0.97% | 33.55 | 2.88 |
| 01/16 | 2,231 | 2,257 | 2,185 | 2,196 | -1.57% | 10,900 | 177億4411万 | +1.15% | 34.25 | 2.94 |
| 01/15 | 2,200 | 2,249 | 2,180 | 2,231 | +1.41% | 13,600 | 180億2692万 | +2.76% | 34.8 | 2.99 |
| 01/12 | 2,209 | 2,211 | 2,166 | 2,200 | -1.08% | 15,200 | 177億7644万 | +1.38% | 34.32 | 2.95 |
| 01/11 | 2,290 | 2,290 | 2,213 | 2,224 | -2.03% | 22,800 | 179億7036万 | +2.35% | 34.69 | 2.98 |
| 01/10 | 2,238 | 2,278 | 2,232 | 2,270 | +1.43% | 20,500 | 183億4205万 | +4.46% | 35.41 | 3.04 |
| 01/09 | 2,173 | 2,245 | 2,173 | 2,238 | +3.04% | 21,700 | 180億8348万 | +3.04% | 34.91 | 3 |
| 01/05 | 2,165 | 2,219 | 2,150 | 2,172 | +1.16% | 17,700 | 175億5019万 | +0.18% | 33.88 | 2.91 |
| 01/04 | 2,154 | 2,161 | 2,111 | 2,147 | -0.56% | 11,200 | 173億4818万 | -0.88% | 33.49 | 2.88 |
| 2023 | ||||||||||
| 12/29 | 2,184 | 2,198 | 2,145 | 2,159 | -1.01% | 12,300 | 174億4515万 | -0.18% | 33.68 | 2.93 |
| 12/28 | 2,154 | 2,191 | 2,130 | 2,181 | +0.79% | 18,000 | 176億2291万 | +1.02% | 34.02 | 2.95 |
| 12/27 | 2,096 | 2,181 | 2,050 | 2,164 | +5.05% | 40,300 | 174億8555万 | +0.42% | 33.75 | 2.93 |
| 12/26 | 2,035 | 2,076 | 2,030 | 2,060 | +0.98% | 15,900 | 166億4521万 | -4.23% | 32.13 | 2.79 |
| 12/25 | 2,080 | 2,096 | 2,035 | 2,040 | -3.36% | 13,900 | 164億8360万 | -4.98% | 31.82 | 2.76 |
| 12/22 | 2,164 | 2,168 | 2,111 | 2,111 | -2.76% | 17,900 | 170億5730万 | -1.45% | 32.93 | 2.86 |
| 12/21 | 2,180 | 2,213 | 2,168 | 2,171 | -1.54% | 9,300 | 175億3429万 | +1.64% | 33.85 | 2.94 |
| 12/20 | 2,153 | 2,265 | 2,153 | 2,205 | +1.57% | 36,600 | 178億890万 | +3.62% | 34.38 | 2.99 |
| 12/19 | 2,185 | 2,200 | 2,147 | 2,171 | -1.36% | 10,500 | 175億3429万 | +2.6% | 33.85 | 2.94 |
| 12/18 | 2,212 | 2,232 | 2,162 | 2,201 | -0.68% | 19,100 | 177億7659万 | +4.56% | 34.32 | 2.98 |
| 12/15 | 2,198 | 2,224 | 2,185 | 2,216 | +0.77% | 19,000 | 178億9774万 | +5.93% | 34.55 | 3 |
| 12/14 | 2,209 | 2,250 | 2,189 | 2,199 | +1.81% | 32,400 | 177億6044万 | +5.77% | 34.29 | 2.98 |
| 12/13 | 2,121 | 2,176 | 2,121 | 2,160 | +0.89% | 13,900 | 174億4545万 | +4.45% | 33.68 | 2.93 |
| 12/12 | 2,211 | 2,211 | 2,134 | 2,141 | -1.65% | 21,700 | 172億9200万 | +4.03% | 33.38 | 2.9 |
| 12/11 | 2,110 | 2,188 | 2,110 | 2,177 | +3.37% | 15,000 | 175億8275万 | +6.2% | 33.94 | 2.95 |
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 | 5,610 11,220 4/21 | 1,078 2,156 1/28 | 5,270,600 2,635,300 4/20 | 438億7693万 | 86億912万 | +29.15% 3/30 | -24.95% 8/17 |
| 2023年 3月期 | 2,560 5,120 5/23 | 1,496 2,991 12/29 | 542,000 271,000 5/2 | 204億4467万 | 120億976万 | +58.73% 5/9 | -15.03% 12/23 |
| 2024年 3月期 | 3,770 6/6 | 1,509 4/10 | 1,659,600 4/28 | 303億7489万 | 121億3205万 | +55.8% 5/10 | -17.76% 10/26 |
| 最新 | 1,880 2024/5/10 | 20,300 | 152億3815万 | +8.17% 1,738 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 37%（1.37倍）
- 2024/05/10 vs 2023/12/29
- -13%（0.87倍）
- 過去安値
1,078円（2022/01/28） - 74%（1.74倍）
1,880円（5/10）