株価チャート
株価
5/14
- 前日 (5/13)
- 85
- 始値
- 84
- 高値
- 86
- 安値
- 83
- 終値 ±0%
- 85
- 出来高 +230.24%
- 203,100
乖離率
- 株価（5日）
移動平均値 - +1.19%
84 - 株価（25日）
移動平均値 - +1.19%
84 - 出来高（5日）
移動平均値 - +50.62%
134,840
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 | 84 | 86 | 83 | 85 | 0% | 203,100 | 30億6187万 | +1.19% | - | 0.9 |
| 05/13 | 84 | 85 | 83 | 85 | +1.19% | 61,500 | 30億6187万 | +1.19% | - | 0.9 |
| 05/10 | 84 | 85 | 83 | 84 | 0% | 130,500 | 30億2585万 | 0% | - | 0.89 |
| 05/09 | 85 | 85 | 83 | 84 | 0% | 134,000 | 30億2585万 | 0% | - | 0.89 |
| 05/08 | 84 | 86 | 84 | 84 | 0% | 145,100 | 30億2585万 | -1.18% | - | 0.89 |
| 05/07 | 86 | 86 | 84 | 84 | -2.33% | 117,400 | 30億2585万 | -1.18% | - | 0.89 |
| 05/02 | 83 | 86 | 83 | 86 | +3.61% | 171,600 | 30億9789万 | +1.18% | - | 0.91 |
| 05/01 | 83 | 85 | 83 | 83 | -1.19% | 150,000 | 29億8982万 | -3.49% | - | 0.88 |
| 04/30 | 83 | 84 | 82 | 84 | +2.44% | 158,800 | 30億2585万 | -2.33% | - | 0.89 |
| 04/26 | 83 | 84 | 81 | 82 | 0% | 205,700 | 29億5380万 | -4.65% | - | 0.87 |
| 04/25 | 84 | 84 | 82 | 82 | -2.38% | 332,700 | 29億5380万 | -4.65% | - | 0.87 |
| 04/24 | 86 | 100 | 82 | 84 | +1.2% | 3,846,700 | 30億2585万 | -3.45% | - | 0.89 |
| 04/23 | 82 | 85 | 82 | 83 | +1.22% | 117,300 | 29億8982万 | -4.6% | - | 0.88 |
| 04/22 | 81 | 83 | 80 | 82 | +1.23% | 111,500 | 29億2693万 | -5.75% | - | 0.87 |
| 04/19 | 81 | 82 | 79 | 81 | -1.22% | 263,500 | 28億9124万 | -7.95% | - | 0.86 |
| 04/18 | 81 | 83 | 81 | 82 | +1.23% | 141,100 | 29億2693万 | -6.82% | - | 0.87 |
| 04/17 | 83 | 83 | 81 | 81 | -2.41% | 233,000 | 28億9124万 | -8.99% | - | 0.86 |
| 04/16 | 83 | 83 | 81 | 83 | +1.22% | 223,300 | 29億6263万 | -6.74% | - | 0.88 |
| 04/15 | 82 | 84 | 82 | 82 | -2.38% | 234,300 | 29億2693万 | -8.89% | - | 0.87 |
| 04/12 | 85 | 87 | 84 | 84 | -2.33% | 366,400 | 29億9832万 | -7.69% | - | 0.89 |
| 04/11 | 87 | 88 | 86 | 86 | -1.15% | 132,800 | 30億6971万 | -5.49% | - | 0.91 |
| 04/10 | 87 | 89 | 87 | 87 | -1.14% | 113,400 | 31億540万 | -5.43% | - | 0.92 |
| 04/09 | 87 | 88 | 86 | 88 | +1.15% | 205,700 | 31億4110万 | -4.35% | - | 0.94 |
| 04/08 | 88 | 88 | 84 | 87 | +1.16% | 307,700 | 31億540万 | -6.45% | - | 0.92 |
| 04/05 | 87 | 88 | 86 | 86 | -1.15% | 247,400 | 30億6971万 | -7.53% | - | 0.91 |
| 04/04 | 89 | 89 | 87 | 87 | -1.14% | 183,800 | 31億540万 | -7.45% | - | 0.92 |
| 04/03 | 88 | 89 | 86 | 88 | 0% | 305,900 | 31億4110万 | -6.38% | - | 0.94 |
| 04/02 | 90 | 90 | 88 | 88 | -3.3% | 200,400 | 31億4110万 | -7.37% | - | 0.94 |
| 04/01 | 92 | 93 | 90 | 91 | -2.15% | 286,400 | 32億4818万 | -4.21% | - | 0.97 |
| 03/29 | 94 | 95 | 92 | 93 | 0% | 286,000 | 33億1957万 | -2.11% | - | 0.98 |
| 03/28 | 90 | 101 | 89 | 93 | +2.2% | 1,018,400 | 33億1957万 | -3.13% | - | 0.98 |
| 03/27 | 88 | 91 | 88 | 91 | +3.41% | 277,400 | 32億4818万 | -5.21% | - | 0.96 |
| 03/26 | 89 | 89 | 88 | 88 | -1.12% | 132,900 | 31億4110万 | -9.28% | - | 0.93 |
| 03/25 | 90 | 91 | 88 | 89 | -1.11% | 405,800 | 31億7679万 | -8.25% | - | 0.94 |
| 03/22 | 91 | 91 | 90 | 90 | -1.1% | 248,500 | 32億1249万 | -8.16% | - | 0.95 |
| 03/21 | 92 | 92 | 91 | 91 | -1.09% | 165,600 | 32億4818万 | -7.14% | - | 0.96 |
| 03/19 | 92 | 93 | 90 | 92 | 0% | 431,100 | 32億8387万 | -6.12% | - | 0.97 |
| 03/18 | 93 | 94 | 92 | 92 | -2.13% | 198,700 | 32億8387万 | -7.07% | - | 0.97 |
| 03/15 | 93 | 95 | 93 | 94 | -1.05% | 177,900 | 33億5526万 | -5.05% | - | 0.99 |
| 03/14 | 95 | 96 | 93 | 95 | 0% | 279,300 | 33億9096万 | -5% | - | 1 |
| 03/13 | 97 | 97 | 95 | 95 | -2.06% | 302,200 | 33億9096万 | -5% | - | 1 |
| 03/12 | 95 | 97 | 95 | 97 | 0% | 122,300 | 34億6235万 | -3.96% | - | 1.02 |
| 03/11 | 97 | 98 | 95 | 97 | -1.02% | 277,300 | 34億6235万 | -3.96% | - | 1.02 |
| 03/08 | 97 | 99 | 97 | 98 | 0% | 166,900 | 34億9804万 | -2.97% | - | 1.03 |
| 03/07 | 99 | 100 | 97 | 98 | -1.01% | 184,400 | 34億9804万 | -2.97% | - | 1.03 |
| 03/06 | 97 | 100 | 97 | 99 | +2.06% | 176,500 | 35億3373万 | -2.94% | - | 1.04 |
| 03/05 | 98 | 98 | 96 | 97 | -2.02% | 210,500 | 34億6235万 | -4.9% | - | 1.02 |
| 03/04 | 99 | 101 | 98 | 99 | -1% | 184,800 | 35億3373万 | -2.94% | - | 1.04 |
| 03/01 | 101 | 101 | 99 | 100 | -1.96% | 113,300 | 35億6943万 | -2.91% | - | 1.05 |
| 02/29 | 103 | 103 | 100 | 102 | -0.97% | 137,200 | 36億4082万 | -0.97% | - | 1.07 |
| 02/28 | 99 | 104 | 99 | 103 | +4.04% | 388,600 | 36億7651万 | 0% | - | 1.08 |
| 02/27 | 99 | 101 | 98 | 99 | +1.02% | 140,800 | 35億3373万 | -4.81% | - | 1.04 |
| 02/26 | 96 | 100 | 95 | 98 | +3.16% | 273,800 | 34億9804万 | -5.77% | - | 1.03 |
| 02/22 | 100 | 100 | 95 | 95 | -5% | 898,400 | 33億9096万 | -8.65% | - | 1 |
| 02/21 | 102 | 102 | 99 | 100 | -7.41% | 518,000 | 35億6943万 | -4.76% | - | 1.05 |
| 02/20 | 103 | 108 | 103 | 108 | +5.88% | 257,500 | 38億5498万 | +2.86% | - | 1.14 |
| 02/19 | 102 | 104 | 102 | 102 | +0.99% | 159,400 | 36億4082万 | -2.86% | - | 1.07 |
| 02/16 | 98 | 102 | 97 | 101 | +3.06% | 179,500 | 36億512万 | -4.72% | - | 1.06 |
| 02/15 | 99 | 100 | 97 | 98 | -1.01% | 286,600 | 34億9804万 | -7.55% | - | 1.03 |
| 02/14 | 102 | 102 | 99 | 99 | -1.98% | 193,600 | 35億3373万 | -7.48% | - | 1.04 |
| 02/13 | 102 | 104 | 101 | 101 | -1.94% | 147,600 | 36億512万 | -5.61% | - | 1.06 |
| 02/09 | 102 | 104 | 102 | 103 | -0.96% | 91,800 | 36億7651万 | -3.74% | - | 1.08 |
| 02/08 | 102 | 104 | 101 | 104 | 0% | 247,700 | 37億1221万 | -3.7% | - | 1.1 |
| 02/07 | 106 | 106 | 103 | 104 | -1.89% | 162,800 | 37億1221万 | -3.7% | - | 1.1 |
| 02/06 | 107 | 108 | 104 | 106 | +0.95% | 131,200 | 37億8360万 | -1.85% | - | 1.12 |
| 02/05 | 104 | 107 | 102 | 105 | +2.94% | 183,200 | 37億4790万 | -2.78% | - | 1.11 |
| 02/02 | 103 | 104 | 102 | 102 | -1.92% | 146,000 | 36億4082万 | -4.67% | - | 1.07 |
| 02/01 | 105 | 106 | 102 | 104 | -0.95% | 194,200 | 37億1221万 | -2.8% | - | 1.1 |
| 01/31 | 107 | 107 | 104 | 105 | -1.87% | 129,600 | 37億4790万 | -1.87% | - | 1.11 |
| 01/30 | 107 | 108 | 107 | 107 | -0.93% | 107,000 | 38億1929万 | 0% | - | 1.13 |
| 01/29 | 109 | 109 | 107 | 108 | -0.92% | 109,500 | 38億5498万 | +1.89% | - | 1.14 |
| 01/26 | 107 | 111 | 107 | 109 | +0.93% | 270,000 | 38億9068万 | +2.83% | - | 1.15 |
| 01/25 | 109 | 110 | 107 | 108 | -0.92% | 142,600 | 38億5498万 | +1.89% | - | 1.14 |
| 01/24 | 107 | 111 | 107 | 109 | +0.93% | 120,000 | 38億9068万 | +2.83% | - | 1.15 |
| 01/23 | 108 | 111 | 107 | 108 | +1.89% | 372,900 | 38億5498万 | +1.89% | - | 1.14 |
| 01/22 | 106 | 108 | 105 | 106 | +0.95% | 160,300 | 37億8360万 | +0.95% | - | 1.12 |
| 01/19 | 105 | 109 | 105 | 105 | -0.94% | 304,400 | 37億4790万 | 0% | - | 1.11 |
| 01/18 | 109 | 109 | 106 | 106 | -2.75% | 272,200 | 37億8360万 | 0% | - | 1.12 |
| 01/17 | 120 | 120 | 107 | 109 | -6.84% | 1,666,500 | 38億9068万 | +2.83% | - | 1.15 |
| 01/16 | 110 | 121 | 110 | 117 | +7.34% | 1,129,800 | 41億7623万 | +10.38% | - | 1.23 |
| 01/15 | 111 | 111 | 109 | 109 | 0% | 243,200 | 38億9068万 | +2.83% | - | 1.15 |
| 01/12 | 111 | 112 | 107 | 109 | -1.8% | 303,700 | 38億9068万 | +1.87% | - | 1.15 |
| 01/11 | 112 | 115 | 111 | 111 | +0.91% | 149,400 | 39億6207万 | +3.74% | - | 1.17 |
| 01/10 | 113 | 114 | 110 | 110 | -2.65% | 139,600 | 39億2637万 | +1.85% | - | 1.16 |
| 01/09 | 111 | 113 | 110 | 113 | +2.73% | 223,000 | 40億3346万 | +4.63% | - | 1.19 |
| 01/05 | 111 | 112 | 110 | 110 | -1.79% | 223,900 | 39億2637万 | +0.92% | - | 1.16 |
| 01/04 | 104 | 112 | 104 | 112 | +3.7% | 346,600 | 39億9776万 | +2.75% | - | 1.18 |
| 2023 | ||||||||||
| 12/29 | 104 | 108 | 104 | 108 | +2.86% | 319,400 | 38億5498万 | -0.92% | - | 1.08 |
| 12/28 | 97 | 106 | 97 | 105 | +9.38% | 828,200 | 37億4790万 | -4.55% | - | 1.05 |
| 12/27 | 95 | 99 | 94 | 96 | +1.05% | 1,056,300 | 34億2665万 | -12.73% | - | 0.96 |
| 12/26 | 106 | 107 | 94 | 95 | -3.06% | 3,177,700 | 33億9096万 | -14.41% | - | 0.95 |
| 12/25 | 98 | 100 | 97 | 98 | 0% | 690,000 | 34億9804万 | -12.5% | - | 0.98 |
| 12/22 | 109 | 109 | 98 | 98 | -1.01% | 1,770,600 | 34億9804万 | -13.27% | - | 0.98 |
| 12/21 | 104 | 104 | 99 | 99 | -2.94% | 692,700 | 35億3373万 | -13.16% | - | 0.99 |
| 12/20 | 105 | 107 | 101 | 102 | -3.77% | 1,089,600 | 36億4082万 | -11.3% | - | 1.02 |
| 12/19 | 99 | 113 | 98 | 106 | +8.16% | 3,379,700 | 37億8360万 | -7.83% | - | 1.06 |
| 12/18 | 103 | 103 | 95 | 98 | -4.85% | 741,700 | 34億9804万 | -15.52% | - | 0.98 |
| 12/15 | 105 | 106 | 99 | 103 | -1.9% | 644,300 | 36億7651万 | -11.21% | - | 1.03 |
| 12/14 | 107 | 109 | 105 | 105 | -0.94% | 153,400 | 37億4790万 | -10.26% | - | 1.05 |
| 12/13 | 105 | 109 | 105 | 106 | +0.95% | 296,700 | 37億8360万 | -10.17% | - | 1.06 |
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 | |
| 2015年 3月期 | 2,078 9/25 | 956 3/30 | 6,772,600 9/25 | 253億546万 | 122億5764万 | +20.14% 11/7 | -17.76% 2/4 |
| 2016年 3月期 | 1,649 6/30 | 508 2/12 | 899,100 6/30 | 212億8875万 | 66億2045万 | +31.84% 4/5 | -36.42% 1/21 |
| 2017年 3月期 | 1,250 4/5 | 609 11/9 | 1,253,800 4/5 | 163億2975万 | 80億5231万 | +16.81% 9/6 | -15.77% 5/16 |
| 2018年 3月期 | 812 1/25 | 525 12/27 | 1,082,300 1/11 | 109億3187万 | 70億6277万 | +25.19% 1/15 | -14.72% 2/14 |
| 2019年 3月期 | 891 3/19 | 284 12/25 | 2,004,500 3/18 | 128億2140万 | 40億8673万 | +44.56% 2/27 | -19.12% 12/25 |
| 2020年 3月期 | 1,109 6/12 | 248 3/13 | 12,676,300 6/12 | 159億7281万 | 40億266万 | +42.4% 6/11 | -24.59% 2/28 |
| 2021年 3月期 | 829 7/14 | 297 4/6 | 41,982,300 7/14 | 159億5359万 | 52億1406万 | +41.97% 6/10 | -18.15% 7/2 |
| 2022年 3月期 | 944 12/10 | 143 3/15 | 38,136,400 3/25 | 263億9403万 | 40億8398万 | +77.05% 12/8 | -61.13% 1/5 |
| 2023年 3月期 | 283 11/28 | 155 10/12 | 31,935,500 6/6 | 80億8229万 | 44億2669万 | +55.03% 11/25 | -19.24% 12/26 |
| 2024年 3月期 | 199 4/6 | 88 3/27 3/26 他2件 | 4,639,600 4/6 | 71億317万 | 31億4110万 | +10% 1/16 | -15.17% 12/18 |
| 最新 | 85 2024/5/14 | 203,100 | 30億6187万 | +1.19% 84 | |||
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- -42%（0.58倍）
- 2017/12/29 vs 2016/12/30
- -16%（0.84倍）
- 2018/12/28 vs 2017/12/29
- -32%（0.68倍）
- 2019/12/30 vs 2018/12/28
- 22%（1.22倍）
- 2020/12/30 vs 2019/12/30
- -26%（0.74倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- -55%（0.45倍）
- 2023/12/29 vs 2022/12/30
- -41%（0.59倍）
- 2024/05/14 vs 2023/12/29
- -21%（0.79倍）