株価チャート
株価
5/20
- 前日 (5/17)
- 1,319
- 始値
- 1,322
- 高値
- 1,371
- 安値
- 1,322
- 終値 +2.35%
- 1,350
- 出来高 +35.03%
- 47,800
乖離率
- 株価（5日）
移動平均値 - -1.82%
1,375 - 株価（25日）
移動平均値 - -5.53%
1,429 - 出来高（5日）
移動平均値 - -14.8%
56,100
2023/12/19～2024/05/20
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 | ||||||||||
| 05/20 | 1,322 | 1,371 | 1,322 | 1,350 | +2.35% | 47,800 | 140億3190万 | -5.53% | 18.41 | 6.62 |
| 05/17 | 1,310 | 1,332 | 1,295 | 1,319 | +0.3% | 35,400 | 137億968万 | -8.02% | 17.98 | 6.47 |
| 05/16 | 1,384 | 1,384 | 1,300 | 1,315 | -7.72% | 112,500 | 136億6811万 | -8.74% | 17.93 | 6.45 |
| 05/15 | 1,470 | 1,470 | 1,420 | 1,425 | -2.73% | 64,700 | 148億1145万 | -1.52% | 19.43 | 6.99 |
| 05/14 | 1,455 | 1,465 | 1,443 | 1,465 | +1.95% | 20,100 | 152億2721万 | +1.1% | 19.97 | 7.19 |
| 05/13 | 1,448 | 1,448 | 1,433 | 1,437 | -0.83% | 17,800 | 149億3617万 | -0.96% | 19.59 | 7.05 |
| 05/10 | 1,456 | 1,461 | 1,449 | 1,449 | -0.07% | 10,100 | 150億6090万 | -0.41% | 19.76 | 7.11 |
| 05/09 | 1,473 | 1,473 | 1,450 | 1,450 | -0.34% | 6,200 | 150億7130万 | -0.62% | 19.77 | 7.11 |
| 05/08 | 1,463 | 1,485 | 1,455 | 1,455 | -0.55% | 19,400 | 151億2327万 | -0.41% | 19.84 | 7.14 |
| 05/07 | 1,478 | 1,478 | 1,447 | 1,463 | -0.41% | 18,400 | 152億642万 | -0.2% | 19.95 | 7.18 |
| 05/02 | 1,462 | 1,478 | 1,462 | 1,469 | +0.07% | 8,500 | 152億6878万 | -0.07% | 20.03 | 7.21 |
| 05/01 | 1,477 | 1,482 | 1,466 | 1,468 | -0.61% | 19,800 | 152億5839万 | -0.54% | 20.01 | 7.2 |
| 04/30 | 1,450 | 1,479 | 1,448 | 1,477 | +2.36% | 32,200 | 153億5193万 | -0.34% | 20.14 | 7.25 |
| 04/26 | 1,443 | 1,448 | 1,435 | 1,443 | +0.63% | 20,700 | 149億9854万 | -3.09% | 19.67 | 7.08 |
| 04/25 | 1,430 | 1,438 | 1,422 | 1,434 | +0.7% | 13,700 | 149億499万 | -4.27% | 19.55 | 7.04 |
| 04/24 | 1,406 | 1,430 | 1,406 | 1,424 | +1.35% | 12,800 | 148億105万 | -5.57% | 19.41 | 6.99 |
| 04/23 | 1,405 | 1,410 | 1,394 | 1,405 | +0.07% | 33,900 | 146億357万 | -7.44% | 19.16 | 6.89 |
| 04/22 | 1,405 | 1,414 | 1,399 | 1,404 | +0.65% | 15,900 | 145億9317万 | -8.06% | 19.14 | 6.89 |
| 04/19 | 1,414 | 1,415 | 1,387 | 1,395 | -1.34% | 38,200 | 144億9963万 | -9.18% | 19.02 | 6.84 |
| 04/18 | 1,400 | 1,425 | 1,398 | 1,414 | +0.43% | 63,900 | 146億9711万 | -8.48% | 19.28 | 6.94 |
| 04/17 | 1,419 | 1,424 | 1,405 | 1,408 | -1.54% | 23,700 | 146億3475万 | -9.4% | 19.2 | 6.91 |
| 04/16 | 1,441 | 1,448 | 1,423 | 1,430 | -2.32% | 40,400 | 148億6342万 | -8.57% | 19.5 | 7.02 |
| 04/15 | 1,462 | 1,468 | 1,445 | 1,464 | -0.88% | 27,200 | 152億1681万 | -6.99% | 19.96 | 7.18 |
| 04/12 | 1,493 | 1,494 | 1,460 | 1,477 | +0.07% | 37,800 | 153億5193万 | -6.7% | 20.14 | 7.25 |
| 04/11 | 1,485 | 1,488 | 1,465 | 1,476 | -1.07% | 35,900 | 153億4154万 | -7.23% | 20.12 | 7.24 |
| 04/10 | 1,494 | 1,494 | 1,482 | 1,492 | +0.54% | 11,100 | 155億784万 | -6.75% | 20.34 | 7.32 |
| 04/09 | 1,480 | 1,486 | 1,473 | 1,484 | +0.54% | 26,300 | 154億2469万 | -7.71% | 20.23 | 7.28 |
| 04/08 | 1,487 | 1,489 | 1,470 | 1,476 | +0.14% | 35,100 | 153億4154万 | -8.72% | 20.12 | 7.24 |
| 04/05 | 1,470 | 1,498 | 1,457 | 1,474 | -1.93% | 35,700 | 153億2075万 | -9.29% | 20.1 | 7.23 |
| 04/04 | 1,545 | 1,545 | 1,501 | 1,503 | -2.72% | 47,000 | 156億2218万 | -8.02% | 20.49 | 7.37 |
| 04/03 | 1,512 | 1,557 | 1,502 | 1,545 | +0.52% | 49,200 | 160億5873万 | -5.91% | 21.06 | 7.58 |
| 04/02 | 1,530 | 1,549 | 1,521 | 1,537 | +1.52% | 46,500 | 159億7557万 | -6.68% | 20.95 | 7.54 |
| 04/01 | 1,557 | 1,560 | 1,510 | 1,514 | -3.69% | 82,200 | 157億3651万 | -8.35% | 20.64 | 7.43 |
| 03/29 | 1,564 | 1,580 | 1,547 | 1,572 | +1.16% | 64,000 | 163億3936万 | -5.07% | 21.24 | 7.84 |
| 03/28 | 1,571 | 1,596 | 1,551 | 1,554 | -4.9% | 137,400 | 161億5227万 | -6.33% | 21 | 7.75 |
| 03/27 | 1,620 | 1,635 | 1,619 | 1,634 | +0.8% | 44,100 | 169億8379万 | -1.68% | 22.08 | 8.14 |
| 03/26 | 1,623 | 1,631 | 1,616 | 1,621 | -1.46% | 30,100 | 168億4867万 | -2.47% | 21.9 | 8.08 |
| 03/25 | 1,668 | 1,670 | 1,640 | 1,645 | -1.38% | 39,500 | 170億9813万 | -0.9% | 22.23 | 8.2 |
| 03/22 | 1,690 | 1,690 | 1,661 | 1,668 | -0.71% | 33,100 | 173億3719万 | +0.85% | 22.54 | 8.31 |
| 03/21 | 1,680 | 1,684 | 1,645 | 1,680 | +0.54% | 39,200 | 174億6192万 | +2.13% | 22.7 | 8.37 |
| 03/19 | 1,646 | 1,677 | 1,640 | 1,671 | +1.52% | 40,300 | 173億6837万 | +2.14% | 22.58 | 8.33 |
| 03/18 | 1,624 | 1,656 | 1,624 | 1,646 | +2.17% | 57,600 | 171億852万 | +1.11% | 22.24 | 8.2 |
| 03/15 | 1,622 | 1,639 | 1,611 | 1,611 | -1.1% | 40,300 | 167億4473万 | -0.62% | 21.77 | 8.03 |
| 03/14 | 1,642 | 1,648 | 1,610 | 1,629 | -0.12% | 76,800 | 169億3182万 | +0.87% | 22.01 | 8.12 |
| 03/13 | 1,680 | 1,680 | 1,630 | 1,631 | -2.8% | 93,500 | 169億5261万 | +1.37% | 22.04 | 8.13 |
| 03/12 | 1,659 | 1,678 | 1,620 | 1,678 | +0.66% | 52,000 | 174億4113万 | +4.74% | 22.67 | 8.36 |
| 03/11 | 1,675 | 1,703 | 1,655 | 1,667 | -1.42% | 88,600 | 173億2679万 | +4.65% | 22.52 | 8.31 |
| 03/08 | 1,693 | 1,713 | 1,675 | 1,691 | +0.96% | 60,700 | 175億7625万 | +6.76% | 22.85 | 8.43 |
| 03/07 | 1,697 | 1,717 | 1,668 | 1,675 | -1.35% | 74,300 | 174億995万 | +6.35% | 22.63 | 8.35 |
| 03/06 | 1,695 | 1,710 | 1,681 | 1,698 | +0.06% | 23,700 | 176億4901万 | +8.43% | 22.94 | 8.46 |
| 03/05 | 1,685 | 1,717 | 1,681 | 1,697 | 0% | 23,900 | 176億3861万 | +9.13% | 22.93 | 8.46 |
| 03/04 | 1,691 | 1,706 | 1,653 | 1,697 | -0.06% | 52,400 | 176億3861万 | +9.84% | 22.93 | 8.46 |
| 03/01 | 1,698 | 1,708 | 1,677 | 1,698 | 0% | 37,800 | 176億4901万 | +10.62% | 22.94 | 8.46 |
| 02/29 | 1,709 | 1,709 | 1,673 | 1,698 | +0.24% | 43,900 | 176億4901万 | +11.34% | 22.94 | 8.46 |
| 02/28 | 1,685 | 1,714 | 1,685 | 1,694 | +0.95% | 44,300 | 176億743万 | +11.82% | 22.89 | 8.44 |
| 02/27 | 1,665 | 1,692 | 1,664 | 1,678 | +1.15% | 60,200 | 174億4113万 | +11.5% | 22.67 | 8.36 |
| 02/26 | 1,619 | 1,660 | 1,619 | 1,659 | +2.47% | 56,500 | 172億4364万 | +11.04% | 22.42 | 8.27 |
| 02/22 | 1,623 | 1,647 | 1,612 | 1,619 | -0.67% | 32,800 | 168億2788万 | +9.02% | 21.88 | 8.07 |
| 02/21 | 1,604 | 1,640 | 1,580 | 1,630 | +0.37% | 47,700 | 169億4222万 | +10.43% | 22.02 | 8.12 |
| 02/20 | 1,636 | 1,652 | 1,619 | 1,624 | -0.73% | 66,500 | 168億7985万 | +10.63% | 21.94 | 8.09 |
| 02/19 | 1,585 | 1,636 | 1,585 | 1,636 | +4.2% | 79,400 | 170億458万 | +11.98% | 22.1 | 8.15 |
| 02/16 | 1,519 | 1,577 | 1,501 | 1,570 | +3.63% | 106,700 | 163億1858万 | +7.98% | 21.21 | 7.83 |
| 02/15 | 1,512 | 1,552 | 1,498 | 1,515 | +5.5% | 135,300 | 157億4691万 | +4.55% | 20.47 | 7.55 |
| 02/14 | 1,454 | 1,457 | 1,426 | 1,436 | -1.64% | 56,800 | 149億2578万 | -0.69% | 19.4 | 7.16 |
| 02/13 | 1,473 | 1,480 | 1,451 | 1,460 | -0.54% | 38,400 | 151億7524万 | +0.97% | 19.73 | 7.28 |
| 02/09 | 1,458 | 1,483 | 1,454 | 1,468 | -0.14% | 22,500 | 152億5839万 | +1.66% | 19.83 | 7.32 |
| 02/08 | 1,463 | 1,479 | 1,451 | 1,470 | +0.07% | 31,300 | 152億7918万 | +2.01% | 19.86 | 7.33 |
| 02/07 | 1,488 | 1,488 | 1,459 | 1,469 | -0.68% | 30,600 | 152億6878万 | +2.16% | 19.85 | 7.32 |
| 02/06 | 1,448 | 1,484 | 1,442 | 1,479 | +2.14% | 44,500 | 153億7272万 | +3.07% | 19.98 | 7.37 |
| 02/05 | 1,450 | 1,457 | 1,437 | 1,448 | +0.77% | 31,800 | 150億5051万 | +1.19% | 19.56 | 7.22 |
| 02/02 | 1,451 | 1,458 | 1,430 | 1,437 | -0.9% | 62,600 | 149億3617万 | +0.63% | 19.42 | 7.16 |
| 02/01 | 1,458 | 1,459 | 1,446 | 1,450 | -0.68% | 35,000 | 150億7130万 | +1.75% | 19.59 | 7.23 |
| 01/31 | 1,453 | 1,460 | 1,438 | 1,460 | +0.83% | 36,700 | 151億7524万 | +2.74% | 19.73 | 7.28 |
| 01/30 | 1,450 | 1,455 | 1,443 | 1,448 | +0.21% | 19,000 | 150億5051万 | +2.12% | 19.56 | 7.22 |
| 01/29 | 1,450 | 1,460 | 1,445 | 1,445 | 0% | 22,800 | 150億1933万 | +2.19% | 19.52 | 7.2 |
| 01/26 | 1,450 | 1,466 | 1,444 | 1,445 | +0.07% | 26,900 | 150億1933万 | +2.48% | 19.52 | 7.2 |
| 01/25 | 1,444 | 1,451 | 1,426 | 1,444 | -0.76% | 50,600 | 150億893万 | +2.7% | 19.51 | 7.2 |
| 01/24 | 1,442 | 1,472 | 1,442 | 1,455 | +0.97% | 38,700 | 151億2327万 | +4% | 19.66 | 7.25 |
| 01/23 | 1,443 | 1,454 | 1,439 | 1,441 | +0.07% | 44,800 | 149億7775万 | +3.52% | 19.47 | 7.18 |
| 01/22 | 1,428 | 1,441 | 1,416 | 1,440 | +2.13% | 23,700 | 149億6736万 | +3.82% | 19.46 | 7.18 |
| 01/19 | 1,433 | 1,433 | 1,410 | 1,410 | -0.91% | 18,500 | 146億5554万 | +1.95% | 19.05 | 7.03 |
| 01/18 | 1,407 | 1,425 | 1,407 | 1,423 | +1.14% | 21,100 | 147億9066万 | +3.19% | 19.23 | 7.09 |
| 01/17 | 1,433 | 1,433 | 1,406 | 1,407 | -1.54% | 55,400 | 146億2435万 | +2.4% | 19.01 | 7.01 |
| 01/16 | 1,444 | 1,451 | 1,421 | 1,429 | -1.04% | 37,300 | 148億5302万 | +4.15% | 19.31 | 7.12 |
| 01/15 | 1,452 | 1,456 | 1,438 | 1,444 | -1.43% | 60,900 | 150億893万 | +5.56% | 19.51 | 7.2 |
| 01/12 | 1,438 | 1,465 | 1,438 | 1,465 | +1.88% | 52,200 | 152億2721万 | +7.4% | 19.79 | 7.3 |
| 01/11 | 1,453 | 1,453 | 1,430 | 1,438 | -0.42% | 55,200 | 149億4657万 | +5.74% | 19.43 | 7.17 |
| 01/10 | 1,435 | 1,450 | 1,430 | 1,444 | +0.91% | 47,300 | 150億893万 | +6.18% | 19.51 | 7.2 |
| 01/09 | 1,410 | 1,434 | 1,401 | 1,431 | +2.36% | 68,500 | 148億7381万 | +5.38% | 19.34 | 7.13 |
| 01/05 | 1,406 | 1,415 | 1,394 | 1,398 | -0.64% | 58,600 | 145億3081万 | +3.02% | 18.89 | 6.97 |
| 01/04 | 1,398 | 1,409 | 1,387 | 1,407 | +1.22% | 57,600 | 146億2435万 | +3.61% | 19.01 | 7.01 |
| 2023 | ||||||||||
| 12/29 | 1,398 | 1,398 | 1,380 | 1,390 | -0.57% | 48,500 | 144億4766万 | +2.36% | 19.23 | 7 |
| 12/28 | 1,391 | 1,398 | 1,376 | 1,398 | +0.79% | 32,700 | 145億3081万 | +2.87% | 19.34 | 7.04 |
| 12/27 | 1,383 | 1,413 | 1,383 | 1,387 | +1.02% | 61,600 | 144億1647万 | +2.14% | 19.18 | 6.98 |
| 12/26 | 1,343 | 1,381 | 1,343 | 1,373 | +1.7% | 40,100 | 142億7096万 | +1.18% | 18.99 | 6.91 |
| 12/25 | 1,368 | 1,375 | 1,350 | 1,350 | -0.74% | 27,100 | 140億3190万 | -0.44% | 18.67 | 6.8 |
| 12/22 | 1,369 | 1,372 | 1,348 | 1,360 | -0.51% | 39,400 | 141億3584万 | +0.22% | 18.81 | 6.85 |
| 12/21 | 1,340 | 1,391 | 1,333 | 1,367 | +1.48% | 80,500 | 142億859万 | +0.81% | 18.91 | 6.88 |
| 12/20 | 1,354 | 1,367 | 1,338 | 1,347 | -1.1% | 46,300 | 140億71万 | -0.66% | 18.63 | 6.78 |
| 12/19 | 1,345 | 1,377 | 1,342 | 1,362 | +2.1% | 69,300 | 141億5662万 | +0.59% | 18.84 | 6.86 |
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 | 1,214 7/19 | 419 1/27 | 13,893,700 7/6 | 126億1831万 | 43億5508万 | +60.19% 2/18 | -27.64% 8/16 |
| 2023年 3月期 | 1,784 9/12 | 867 4/12 | 3,091,600 5/13 | 185億4289万 | 90億1159万 | +46.06% 8/24 | -19.14% 11/15 |
| 2024年 3月期 | 1,717 3/7 3/5 | 1,108 4/27 | 433,900 11/15 | 178億4649万 | 115億1655万 | +11.97% 2/19 | -9.38% 4/17 |
| 最新 | 1,350 2024/5/20 | 47,800 | 140億3190万 | -5.53% 1,429 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 87%（1.87倍）
- 2023/12/29 vs 2022/12/30
- 25%（1.25倍）
- 2024/05/20 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
419円（2022/01/27） - 222%（3.22倍）
1,350円（5/20）