株価チャート
株価
5/17
- 前日 (5/16)
- 1,050
- 始値
- 1,052
- 高値
- 1,059
- 安値
- 1,050
- 終値 +0.86%
- 1,059
- 出来高 +24.3%
- 13,300
乖離率
- 株価（5日）
移動平均値 - +0.67%
1,052 - 株価（25日）
移動平均値 - +2.02%
1,038 - 出来高（5日）
移動平均値 - +52.17%
8,740
2023/12/18～2024/05/17
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 | ||||||||||
| 05/17 | 1,052 | 1,059 | 1,050 | 1,059 | +0.86% | 13,300 | 115億3773万 | +2.02% | 14.57 | 1.42 |
| 05/16 | 1,050 | 1,051 | 1,042 | 1,050 | 0% | 10,700 | 114億3968万 | +1.25% | 14.45 | 1.41 |
| 05/15 | 1,052 | 1,053 | 1,046 | 1,050 | 0% | 6,400 | 114億3968万 | +1.35% | 14.45 | 1.41 |
| 05/14 | 1,052 | 1,052 | 1,046 | 1,050 | 0% | 5,600 | 114億3968万 | +1.35% | 14.45 | 1.41 |
| 05/13 | 1,050 | 1,051 | 1,046 | 1,050 | 0% | 7,700 | 114億3968万 | +1.45% | 14.45 | 1.41 |
| 05/10 | 1,050 | 1,050 | 1,043 | 1,050 | -0.1% | 6,300 | 114億3968万 | +1.45% | 14.45 | 1.41 |
| 05/09 | 1,044 | 1,051 | 1,040 | 1,051 | +1.25% | 4,900 | 114億5057万 | +1.64% | 14.46 | 1.41 |
| 05/08 | 1,043 | 1,048 | 1,037 | 1,038 | -0.57% | 9,900 | 113億894万 | +0.39% | 14.28 | 1.39 |
| 05/07 | 1,054 | 1,054 | 1,044 | 1,044 | -0.57% | 10,400 | 113億7431万 | +0.97% | 14.36 | 1.4 |
| 05/02 | 1,049 | 1,054 | 1,047 | 1,050 | +0.1% | 12,500 | 114億3968万 | +1.55% | 14.45 | 1.41 |
| 05/01 | 1,038 | 1,050 | 1,036 | 1,049 | +0.96% | 14,500 | 114億2878万 | +1.16% | 14.43 | 1.41 |
| 04/30 | 1,039 | 1,041 | 1,033 | 1,039 | +0.29% | 13,600 | 113億1983万 | -0.1% | 14.29 | 1.4 |
| 04/26 | 1,026 | 1,037 | 1,023 | 1,036 | +0.97% | 13,100 | 112億8715万 | -0.77% | 14.25 | 1.39 |
| 04/25 | 1,036 | 1,036 | 1,026 | 1,026 | -0.39% | 6,400 | 111億7820万 | -2.01% | 14.12 | 1.38 |
| 04/24 | 1,027 | 1,037 | 1,027 | 1,030 | +0.29% | 8,600 | 112億2178万 | -2% | 14.17 | 1.38 |
| 04/23 | 1,017 | 1,027 | 1,017 | 1,027 | +0.98% | 6,600 | 111億8909万 | -2.65% | 14.13 | 1.38 |
| 04/22 | 1,008 | 1,020 | 1,008 | 1,017 | +0.99% | 8,900 | 110億8014万 | -4.06% | 13.99 | 1.37 |
| 04/19 | 1,022 | 1,023 | 1,005 | 1,007 | -1.47% | 29,600 | 109億7119万 | -5.36% | 13.85 | 1.35 |
| 04/18 | 1,019 | 1,023 | 1,017 | 1,022 | +0.69% | 8,800 | 111億3462万 | -4.4% | 14.06 | 1.37 |
| 04/17 | 1,020 | 1,022 | 1,011 | 1,015 | -0.49% | 22,700 | 110億5835万 | -5.41% | 13.96 | 1.36 |
| 04/16 | 1,035 | 1,035 | 1,020 | 1,020 | -1.45% | 20,500 | 111億1283万 | -5.29% | 14.03 | 1.37 |
| 04/15 | 1,035 | 1,041 | 1,035 | 1,035 | -0.29% | 10,700 | 112億7625万 | -4.17% | 14.24 | 1.39 |
| 04/12 | 1,039 | 1,042 | 1,034 | 1,038 | -0.48% | 12,600 | 113億894万 | -4.16% | 14.28 | 1.39 |
| 04/11 | 1,042 | 1,043 | 1,034 | 1,043 | 0% | 7,200 | 113億6341万 | -3.96% | 14.35 | 1.4 |
| 04/10 | 1,049 | 1,049 | 1,040 | 1,043 | -0.38% | 7,000 | 113億6341万 | -4.14% | 14.35 | 1.4 |
| 04/09 | 1,040 | 1,048 | 1,039 | 1,047 | +1.26% | 8,600 | 114億699万 | -3.94% | 14.4 | 1.41 |
| 04/08 | 1,039 | 1,040 | 1,032 | 1,034 | -0.19% | 12,200 | 112億6536万 | -5.31% | 14.23 | 1.39 |
| 04/05 | 1,030 | 1,036 | 1,027 | 1,036 | -0.29% | 11,500 | 112億8715万 | -5.3% | 14.25 | 1.39 |
| 04/04 | 1,040 | 1,043 | 1,030 | 1,039 | 0% | 14,600 | 113億1983万 | -5.2% | 14.29 | 1.4 |
| 04/03 | 1,030 | 1,045 | 1,030 | 1,039 | +0.68% | 15,400 | 113億1983万 | -5.37% | 14.29 | 1.4 |
| 04/02 | 1,046 | 1,047 | 1,030 | 1,032 | -1.34% | 27,400 | 112億4357万 | -6.1% | 14.2 | 1.39 |
| 04/01 | 1,055 | 1,061 | 1,046 | 1,046 | -0.1% | 21,600 | 113億9610万 | -5% | 14.39 | 1.41 |
| 03/29 | 1,045 | 1,055 | 1,042 | 1,047 | +0.19% | 29,000 | 114億699万 | -4.9% | 28.06 | 1.41 |
| 03/28 | 1,063 | 1,072 | 1,045 | 1,045 | -6.45% | 134,300 | 113億8520万 | -5.09% | 28 | 1.4 |
| 03/27 | 1,126 | 1,128 | 1,115 | 1,117 | -1.33% | 99,500 | 121億6964万 | +1.36% | 29.93 | 1.5 |
| 03/26 | 1,122 | 1,132 | 1,112 | 1,132 | +1.25% | 45,000 | 123億3306万 | +2.82% | 30.34 | 1.52 |
| 03/25 | 1,131 | 1,141 | 1,116 | 1,118 | -0.45% | 90,100 | 121億8053万 | +1.82% | 29.96 | 1.5 |
| 03/22 | 1,128 | 1,129 | 1,117 | 1,123 | -0.27% | 34,500 | 122億3501万 | +2.65% | 30.09 | 1.51 |
| 03/21 | 1,141 | 1,145 | 1,123 | 1,126 | -1.14% | 48,100 | 122億6769万 | +3.3% | 30.17 | 1.51 |
| 03/19 | 1,135 | 1,139 | 1,128 | 1,139 | +0.35% | 24,000 | 124億933万 | +4.88% | 30.52 | 1.53 |
| 03/18 | 1,135 | 1,139 | 1,131 | 1,135 | +0.8% | 19,300 | 123億6575万 | +4.9% | 30.42 | 1.52 |
| 03/15 | 1,129 | 1,137 | 1,126 | 1,126 | -0.27% | 21,500 | 122億6769万 | +4.45% | 30.17 | 1.51 |
| 03/14 | 1,122 | 1,130 | 1,116 | 1,129 | +1.44% | 29,400 | 123億38万 | +5.12% | 30.25 | 1.52 |
| 03/13 | 1,116 | 1,121 | 1,110 | 1,113 | +0.09% | 16,000 | 121億2606万 | +3.92% | 29.83 | 1.5 |
| 03/12 | 1,101 | 1,112 | 1,097 | 1,112 | +1% | 20,400 | 121億1516万 | +4.12% | 29.8 | 1.49 |
| 03/11 | 1,125 | 1,125 | 1,098 | 1,101 | -2.13% | 33,900 | 119億9532万 | +3.38% | 29.5 | 1.48 |
| 03/08 | 1,116 | 1,126 | 1,114 | 1,125 | +1.35% | 34,100 | 122億5680万 | +5.83% | 30.15 | 1.51 |
| 03/07 | 1,095 | 1,110 | 1,094 | 1,110 | +2.12% | 30,700 | 120億9337万 | +4.82% | 29.75 | 1.49 |
| 03/06 | 1,085 | 1,094 | 1,085 | 1,087 | -0.64% | 23,100 | 118億4279万 | +2.94% | 29.13 | 1.46 |
| 03/05 | 1,090 | 1,094 | 1,079 | 1,094 | +0.64% | 20,700 | 119億1905万 | +3.8% | 29.32 | 1.47 |
| 03/04 | 1,095 | 1,095 | 1,083 | 1,087 | +0.56% | 21,500 | 118億4279万 | +3.33% | 29.13 | 1.46 |
| 03/01 | 1,098 | 1,098 | 1,077 | 1,081 | -0.92% | 24,800 | 117億7742万 | +2.95% | 28.97 | 1.45 |
| 02/29 | 1,096 | 1,104 | 1,091 | 1,091 | 0% | 28,600 | 118億8637万 | +4.2% | 29.24 | 1.47 |
| 02/28 | 1,077 | 1,095 | 1,075 | 1,091 | +1.39% | 46,300 | 118億8637万 | +4.4% | 29.24 | 1.47 |
| 02/27 | 1,070 | 1,078 | 1,067 | 1,076 | +0.94% | 27,600 | 117億2295万 | +3.16% | 28.83 | 1.45 |
| 02/26 | 1,060 | 1,070 | 1,055 | 1,066 | +1.81% | 26,600 | 116億1400万 | +2.4% | 28.57 | 1.43 |
| 02/22 | 1,061 | 1,066 | 1,043 | 1,047 | -1.23% | 35,400 | 114億699万 | +0.77% | 28.06 | 1.41 |
| 02/21 | 1,066 | 1,066 | 1,058 | 1,060 | -0.56% | 23,400 | 115億4863万 | +2.12% | 28.41 | 1.42 |
| 02/20 | 1,082 | 1,085 | 1,066 | 1,066 | -1.57% | 35,300 | 116億1400万 | +2.8% | 28.57 | 1.43 |
| 02/19 | 1,060 | 1,083 | 1,060 | 1,083 | +2.27% | 42,900 | 117億9921万 | +4.54% | 29.02 | 1.45 |
| 02/16 | 1,040 | 1,059 | 1,035 | 1,059 | +2.82% | 49,500 | 115億3773万 | +2.42% | 28.38 | 1.42 |
| 02/15 | 1,045 | 1,045 | 1,023 | 1,030 | +1.48% | 45,100 | 112億2178万 | -0.19% | 27.6 | 1.38 |
| 02/14 | 1,030 | 1,030 | 1,013 | 1,015 | -1.46% | 33,300 | 110億5835万 | -1.65% | 27.2 | 1.36 |
| 02/13 | 1,040 | 1,040 | 1,026 | 1,030 | -0.58% | 27,000 | 112億2178万 | -0.29% | 27.6 | 1.38 |
| 02/09 | 1,030 | 1,040 | 1,029 | 1,036 | +0.58% | 17,100 | 112億8715万 | +0.29% | 27.76 | 1.39 |
| 02/08 | 1,035 | 1,035 | 1,022 | 1,030 | -0.68% | 33,700 | 112億2178万 | -0.19% | 27.6 | 1.38 |
| 02/07 | 1,048 | 1,049 | 1,035 | 1,037 | -1.14% | 25,900 | 112億9804万 | +0.48% | 27.79 | 1.39 |
| 02/06 | 1,047 | 1,055 | 1,043 | 1,049 | +0.48% | 25,300 | 114億2878万 | +1.75% | 28.11 | 1.41 |
| 02/05 | 1,038 | 1,044 | 1,036 | 1,044 | +0.58% | 22,200 | 113億7431万 | +1.46% | 27.98 | 1.4 |
| 02/02 | 1,034 | 1,039 | 1,032 | 1,038 | 0% | 13,400 | 113億894万 | +1.07% | 27.82 | 1.39 |
| 02/01 | 1,036 | 1,039 | 1,033 | 1,038 | -0.1% | 22,900 | 113億894万 | +1.17% | 27.82 | 1.39 |
| 01/31 | 1,039 | 1,039 | 1,032 | 1,039 | +0.29% | 30,000 | 113億1983万 | +1.37% | 27.84 | 1.4 |
| 01/30 | 1,035 | 1,038 | 1,032 | 1,036 | -0.19% | 19,100 | 112億8715万 | +1.27% | 27.76 | 1.39 |
| 01/29 | 1,035 | 1,038 | 1,032 | 1,038 | +0.97% | 26,200 | 113億894万 | +1.57% | 27.82 | 1.39 |
| 01/26 | 1,032 | 1,032 | 1,026 | 1,028 | -0.39% | 14,200 | 111億9999万 | +0.69% | 27.55 | 1.38 |
| 01/25 | 1,033 | 1,034 | 1,025 | 1,032 | +0.49% | 17,800 | 112億4357万 | +1.08% | 27.66 | 1.39 |
| 01/24 | 1,037 | 1,037 | 1,027 | 1,027 | -0.87% | 15,400 | 111億8909万 | +0.69% | 27.52 | 1.38 |
| 01/23 | 1,035 | 1,036 | 1,031 | 1,036 | +0.48% | 13,700 | 112億8715万 | +1.67% | 27.76 | 1.39 |
| 01/22 | 1,026 | 1,034 | 1,026 | 1,031 | +0.49% | 18,400 | 112億3267万 | +1.28% | 27.63 | 1.38 |
| 01/19 | 1,026 | 1,029 | 1,022 | 1,026 | +0.29% | 18,900 | 111億7820万 | +0.88% | 27.49 | 1.38 |
| 01/18 | 1,030 | 1,030 | 1,023 | 1,023 | -0.2% | 22,500 | 111億4551万 | +0.59% | 27.41 | 1.37 |
| 01/17 | 1,030 | 1,038 | 1,025 | 1,025 | -0.49% | 27,900 | 111億6730万 | +0.79% | 27.47 | 1.38 |
| 01/16 | 1,037 | 1,039 | 1,030 | 1,030 | -0.68% | 14,700 | 112億2178万 | +1.38% | 27.6 | 1.38 |
| 01/15 | 1,030 | 1,038 | 1,030 | 1,037 | +0.88% | 26,000 | 112億9804万 | +2.17% | 27.79 | 1.39 |
| 01/12 | 1,035 | 1,035 | 1,025 | 1,028 | -0.1% | 41,500 | 111億9999万 | +1.38% | 27.55 | 1.38 |
| 01/11 | 1,034 | 1,035 | 1,027 | 1,029 | -0.1% | 20,100 | 112億1088万 | +1.48% | 27.58 | 1.38 |
| 01/10 | 1,030 | 1,040 | 1,029 | 1,030 | -0.1% | 27,900 | 112億2178万 | +1.68% | 27.6 | 1.38 |
| 01/09 | 1,025 | 1,033 | 1,025 | 1,031 | +0.98% | 30,000 | 112億3267万 | +1.78% | 27.63 | 1.38 |
| 01/05 | 1,020 | 1,025 | 1,020 | 1,021 | +0.2% | 17,500 | 111億2372万 | +0.89% | 27.36 | 1.37 |
| 01/04 | 1,015 | 1,022 | 1,010 | 1,019 | +0.3% | 23,200 | 111億193万 | +0.69% | 27.31 | 1.37 |
| 2023 | ||||||||||
| 12/29 | 1,015 | 1,017 | 1,010 | 1,016 | +0.1% | 15,400 | 110億6925万 | +0.3% | 27.23 | 1.39 |
| 12/28 | 1,010 | 1,015 | 1,005 | 1,015 | +0.5% | 21,100 | 110億5835万 | +0.1% | 27.2 | 1.39 |
| 12/27 | 1,003 | 1,011 | 1,002 | 1,010 | +0.7% | 32,400 | 110億388万 | -0.39% | 27.07 | 1.39 |
| 12/26 | 1,003 | 1,006 | 1,002 | 1,003 | +0.1% | 19,400 | 109億2761万 | -1.18% | 26.88 | 1.38 |
| 12/25 | 1,009 | 1,009 | 1,002 | 1,002 | -0.3% | 20,700 | 109億1672万 | -1.28% | 26.85 | 1.37 |
| 12/22 | 1,004 | 1,010 | 1,004 | 1,005 | 0% | 12,200 | 109億4940万 | -1.08% | 26.93 | 1.38 |
| 12/21 | 1,009 | 1,011 | 1,005 | 1,005 | -0.89% | 12,900 | 109億4940万 | -1.08% | 26.93 | 1.38 |
| 12/20 | 1,014 | 1,025 | 1,010 | 1,014 | +0.1% | 21,500 | 110億4746万 | -0.29% | 27.17 | 1.39 |
| 12/19 | 1,007 | 1,013 | 1,005 | 1,013 | +0.6% | 12,400 | 110億3656万 | -0.49% | 27.15 | 1.39 |
| 12/18 | 1,008 | 1,008 | 1,003 | 1,007 | -0.1% | 12,600 | 109億7119万 | -1.08% | 26.99 | 1.38 |
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 | |
| 2014年 3月期 | 1,918 3,835 1/24 | 1,100 2,200 3/27 | 5,000,800 2,500,400 12/3 | 178億3658万 | 102億3220万 | +24.1% 1/24 | -21.1% 4/8 |
| 2015年 3月期 | 1,795 3,590 6/19 | 803 1,606 5/20 | 246,200 123,100 5/28 | 166億9709万 | 74億6950万 | +42.19% 6/19 | -21.56% 5/21 |
| 2016年 3月期 | 2,584 2/2 | 988 8/25 | 431,000 12/29 | 261億7592万 | 100億14万 | +32.49% 1/4 | -21.58% 8/25 |
| 2017年 3月期 | 1,839 4/1 | 830 1/24 | 606,800 11/14 | 189億7553万 | 85億6560万 | +13.95% 7/5 | -21.91% 8/19 |
| 2018年 3月期 | 1,274 7/10 | 840 4/5 | 642,400 6/26 | 133億5万 | 87億6825万 | +25.18% 7/10 | -9.88% 1/18 |
| 2019年 3月期 | 2,174 7/13 | 963 4/12 4/11 | 1,707,600 6/20 | 228億7656万 | 101億3345万 | +54.76% 6/20 | -22.83% 8/15 |
| 2020年 3月期 | 2,222 12/27 | 880 3/13 | 720,900 3/13 | 236億2874万 | 93億5792万 | +35.43% 4/10 | -33.13% 3/13 |
| 2021年 3月期 | 3,115 8/19 | 1,224 4/3 | 1,593,300 9/2 | 335億1083万 | 130億1601万 | +27.07% 6/26 | -16.7% 2/26 |
| 2022年 3月期 | 1,839 11/30 | 1,150 3/8 | 508,600 9/8 | 199億6059万 | 124億8215万 | +16.74% 11/29 | -17.03% 3/8 |
| 2023年 3月期 | 1,414 8/16 | 999 11/4 10/17 | 181,000 8/15 | 153億7312万 | 108億6121万 | +8.77% 11/28 | -11.42% 9/7 |
| 2024年 3月期 | 1,145 3/21 | 991 10/24 | 213,100 9/28 | 124億7470万 | 107億9688万 | +5.85% 3/8 | -6.83% 5/17 |
| 最新 | 1,059 2024/5/17 | 13,300 | 115億3773万 | +2.02% 1,038 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -5%（0.95倍）
- 2015/12/30 vs 2014/12/30
- 45%（1.45倍）
- 2016/12/30 vs 2015/12/30
- -58%（0.42倍）
- 2017/12/29 vs 2016/12/30
- 33%（1.33倍）
- 2018/12/28 vs 2017/12/29
- 22%（1.22倍）
- 2019/12/30 vs 2018/12/28
- 53%（1.53倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -11%（0.89倍）
- 2022/12/30 vs 2021/12/30
- -35%（0.65倍）
- 2023/12/29 vs 2022/12/30
- -6%（0.94倍）
- 2024/05/17 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
803円（2014/05/20） - 32%（1.32倍）
1,059円（5/17）