株価チャート
株価
5/16
- 前日 (5/15)
- 1,321
- 始値
- 1,269
- 高値
- 1,321
- 安値
- 1,200
- 終値 -1.74%
- 1,298
- 出来高 +248.61%
- 50,200
乖離率
- 株価（5日）
移動平均値 - -3.35%
1,343 - 株価（25日）
移動平均値 - -8.59%
1,420 - 出来高（5日）
移動平均値 - +206.1%
16,400
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 | 1,269 | 1,321 | 1,200 | 1,298 | -1.74% | 50,200 | 58億7435万 | -8.59% | 10.49 | 0.61 |
| 05/15 | 1,355 | 1,355 | 1,320 | 1,321 | -2.72% | 14,400 | 59億7844万 | -7.56% | 10.68 | 0.62 |
| 05/14 | 1,357 | 1,364 | 1,353 | 1,358 | +0.07% | 7,200 | 61億4590万 | -5.5% | 10.97 | 0.64 |
| 05/13 | 1,373 | 1,380 | 1,350 | 1,357 | -1.67% | 7,800 | 61億4137万 | -6.09% | 10.97 | 0.64 |
| 05/10 | 1,402 | 1,402 | 1,369 | 1,380 | -1.08% | 2,400 | 62億4546万 | -4.89% | 11.15 | 0.65 |
| 05/09 | 1,410 | 1,410 | 1,384 | 1,395 | -1.06% | 4,400 | 63億1335万 | -4.32% | 11.27 | 0.66 |
| 05/08 | 1,400 | 1,411 | 1,395 | 1,410 | +0.36% | 3,700 | 63億8123万 | -3.75% | 11.39 | 0.66 |
| 05/07 | 1,385 | 1,405 | 1,385 | 1,405 | +1.81% | 3,500 | 63億5860万 | -4.55% | 11.35 | 0.66 |
| 05/02 | 1,382 | 1,387 | 1,380 | 1,380 | -1.29% | 2,400 | 62億4546万 | -6.69% | 11.15 | 0.65 |
| 05/01 | 1,395 | 1,398 | 1,375 | 1,398 | -0.57% | 4,600 | 63億2692万 | -6.05% | 11.3 | 0.66 |
| 04/30 | 1,392 | 1,407 | 1,382 | 1,406 | -0.07% | 6,200 | 63億6313万 | -5.95% | 11.36 | 0.66 |
| 04/26 | 1,381 | 1,410 | 1,347 | 1,407 | +1.74% | 6,100 | 63億6765万 | -6.26% | 11.37 | 0.66 |
| 04/25 | 1,430 | 1,430 | 1,373 | 1,383 | -3.69% | 9,500 | 62億5904万 | -8.11% | 11.18 | 0.65 |
| 04/24 | 1,417 | 1,441 | 1,403 | 1,436 | +1.41% | 6,100 | 64億9890万 | -5.03% | 11.61 | 0.68 |
| 04/23 | 1,407 | 1,418 | 1,380 | 1,416 | +0.78% | 4,700 | 64億839万 | -6.6% | 11.44 | 0.67 |
| 04/22 | 1,386 | 1,406 | 1,370 | 1,405 | +1.52% | 5,700 | 63億5720万 | -7.63% | 11.35 | 0.66 |
| 04/19 | 1,429 | 1,448 | 1,320 | 1,384 | -3.96% | 18,200 | 62億6218万 | -9.31% | 11.18 | 0.65 |
| 04/18 | 1,462 | 1,462 | 1,416 | 1,441 | -1.44% | 8,700 | 65億2009万 | -5.82% | 11.65 | 0.68 |
| 04/17 | 1,526 | 1,526 | 1,462 | 1,462 | -1.15% | 7,200 | 66億1511万 | -4.63% | 11.82 | 0.69 |
| 04/16 | 1,499 | 1,510 | 1,452 | 1,479 | -3.4% | 14,100 | 66億9203万 | -3.59% | 11.95 | 0.7 |
| 04/15 | 1,505 | 1,531 | 1,505 | 1,531 | +2.07% | 2,900 | 69億2731万 | -0.26% | 12.37 | 0.72 |
| 04/12 | 1,512 | 1,512 | 1,500 | 1,500 | -0.86% | 3,300 | 67億8705万 | -2.34% | 12.12 | 0.71 |
| 04/11 | 1,513 | 1,520 | 1,504 | 1,513 | -0.59% | 1,500 | 68億4587万 | -1.5% | 12.23 | 0.71 |
| 04/10 | 1,515 | 1,530 | 1,502 | 1,522 | +0.79% | 5,000 | 68億8659万 | -0.91% | 12.3 | 0.72 |
| 04/09 | 1,522 | 1,530 | 1,495 | 1,510 | -0.4% | 6,600 | 68億2852万 | -1.63% | 12.2 | 0.71 |
| 04/08 | 1,546 | 1,546 | 1,500 | 1,516 | -1.37% | 7,800 | 68億5944万 | -1.17% | 12.25 | 0.71 |
| 04/05 | 1,533 | 1,539 | 1,495 | 1,537 | -0.84% | 7,600 | 69億5446万 | +0.2% | 12.42 | 0.72 |
| 04/04 | 1,515 | 1,550 | 1,510 | 1,550 | +2.31% | 4,800 | 70億1328万 | +1.11% | 12.53 | 0.73 |
| 04/03 | 1,512 | 1,528 | 1,480 | 1,515 | -1.75% | 6,800 | 68億5492万 | -1.05% | 12.24 | 0.71 |
| 04/02 | 1,548 | 1,563 | 1,520 | 1,542 | -1.97% | 12,200 | 69億7708万 | +0.72% | 12.46 | 0.73 |
| 04/01 | 1,599 | 1,599 | 1,539 | 1,573 | -0.82% | 5,300 | 71億1735万 | +2.74% | 12.71 | 0.74 |
| 03/29 | 1,594 | 1,599 | 1,571 | 1,586 | -0.5% | 11,100 | 71億7617万 | +3.66% | 14.04 | 0.75 |
| 03/28 | 1,559 | 1,598 | 1,552 | 1,594 | +0.19% | 14,700 | 72億1237万 | +4.39% | 14.11 | 0.75 |
| 03/27 | 1,564 | 1,617 | 1,564 | 1,591 | +1.14% | 11,000 | 71億9879万 | +4.4% | 14.09 | 0.75 |
| 03/26 | 1,554 | 1,602 | 1,552 | 1,573 | +1.61% | 24,300 | 71億1735万 | +3.28% | 13.93 | 0.74 |
| 03/25 | 1,540 | 1,569 | 1,540 | 1,548 | +1.24% | 11,000 | 70億423万 | +1.91% | 13.71 | 0.73 |
| 03/22 | 1,541 | 1,547 | 1,526 | 1,529 | -0.78% | 7,100 | 69億1826万 | +1.12% | 13.54 | 0.72 |
| 03/21 | 1,542 | 1,566 | 1,531 | 1,541 | -0.06% | 5,000 | 69億6871万 | +2.05% | 13.64 | 0.72 |
| 03/19 | 1,535 | 1,556 | 1,525 | 1,542 | +0.46% | 10,500 | 69億7323万 | +2.32% | 13.65 | 0.73 |
| 03/18 | 1,517 | 1,540 | 1,510 | 1,535 | +0.59% | 7,400 | 69億4157万 | +1.99% | 13.58 | 0.72 |
| 03/15 | 1,500 | 1,526 | 1,500 | 1,526 | +1.87% | 6,800 | 69億87万 | +1.67% | 13.5 | 0.72 |
| 03/14 | 1,500 | 1,507 | 1,480 | 1,498 | -0.13% | 5,600 | 67億7425万 | +0.13% | 13.26 | 0.7 |
| 03/13 | 1,500 | 1,505 | 1,454 | 1,500 | -0.33% | 16,100 | 67億8330万 | +0.54% | 13.27 | 0.71 |
| 03/12 | 1,501 | 1,528 | 1,480 | 1,505 | +0.27% | 13,100 | 68億591万 | +1.07% | 13.32 | 0.71 |
| 03/11 | 1,553 | 1,553 | 1,486 | 1,501 | -3.41% | 16,700 | 67億8782万 | +1.08% | 13.28 | 0.71 |
| 03/08 | 1,481 | 1,598 | 1,481 | 1,554 | +4.51% | 23,500 | 70億2749万 | +4.93% | 13.75 | 0.73 |
| 03/07 | 1,516 | 1,540 | 1,482 | 1,487 | -1.85% | 10,300 | 67億2451万 | +0.75% | 13.16 | 0.7 |
| 03/06 | 1,484 | 1,533 | 1,468 | 1,515 | +1% | 16,100 | 68億5113万 | +2.92% | 13.41 | 0.71 |
| 03/05 | 1,484 | 1,523 | 1,466 | 1,500 | +0.13% | 6,800 | 67億8330万 | +2.18% | 13.27 | 0.71 |
| 03/04 | 1,509 | 1,530 | 1,490 | 1,498 | -0.07% | 6,900 | 67億7425万 | +2.32% | 13.26 | 0.7 |
| 03/01 | 1,527 | 1,527 | 1,499 | 1,499 | -1.64% | 6,100 | 67億7877万 | +2.6% | 13.27 | 0.7 |
| 02/29 | 1,505 | 1,540 | 1,480 | 1,524 | +0.86% | 12,800 | 68億9183万 | +4.53% | 13.49 | 0.72 |
| 02/28 | 1,513 | 1,525 | 1,478 | 1,511 | -0.13% | 11,600 | 68億3304万 | +3.99% | 13.37 | 0.71 |
| 02/27 | 1,528 | 1,528 | 1,500 | 1,513 | -1.18% | 5,900 | 68億4208万 | +4.34% | 13.39 | 0.71 |
| 02/26 | 1,580 | 1,580 | 1,500 | 1,531 | -1.23% | 16,400 | 69億2348万 | +5.95% | 13.55 | 0.72 |
| 02/22 | 1,512 | 1,577 | 1,500 | 1,550 | +2.38% | 22,800 | 70億941万 | +7.64% | 13.72 | 0.73 |
| 02/21 | 1,515 | 1,516 | 1,450 | 1,514 | -0.66% | 20,100 | 68億4661万 | +5.51% | 13.4 | 0.71 |
| 02/20 | 1,554 | 1,557 | 1,505 | 1,524 | -2.31% | 17,500 | 68億9183万 | +6.42% | 13.49 | 0.72 |
| 02/19 | 1,530 | 1,640 | 1,482 | 1,560 | +5.62% | 87,200 | 70億5463万 | +9.4% | 13.81 | 0.73 |
| 02/16 | 1,341 | 1,477 | 1,341 | 1,477 | +8.92% | 34,100 | 66億7928万 | +4.09% | 13.07 | 0.69 |
| 02/15 | 1,402 | 1,402 | 1,334 | 1,356 | -8.44% | 56,100 | 61億3210万 | -4.17% | 12 | 0.64 |
| 02/14 | 1,476 | 1,511 | 1,462 | 1,481 | +0.95% | 30,600 | 66億9737万 | +4.59% | 13.11 | 0.7 |
| 02/13 | 1,520 | 1,520 | 1,452 | 1,467 | -2.65% | 23,200 | 66億3406万 | +3.82% | 12.98 | 0.69 |
| 02/09 | 1,471 | 1,521 | 1,458 | 1,507 | +5.83% | 78,200 | 68億1495万 | +7.11% | 13.34 | 0.71 |
| 02/08 | 1,414 | 1,428 | 1,393 | 1,424 | +2.23% | 10,800 | 64億3961万 | +1.64% | 12.6 | 0.67 |
| 02/07 | 1,418 | 1,418 | 1,375 | 1,393 | -1.62% | 13,600 | 62億9942万 | -0.36% | 12.33 | 0.66 |
| 02/06 | 1,423 | 1,423 | 1,406 | 1,416 | -0.56% | 4,800 | 64億343万 | +1.36% | 12.53 | 0.67 |
| 02/05 | 1,409 | 1,425 | 1,387 | 1,424 | +1.57% | 9,900 | 64億3961万 | +2.15% | 12.6 | 0.67 |
| 02/02 | 1,409 | 1,409 | 1,395 | 1,402 | -0.5% | 3,700 | 63億4012万 | +0.86% | 12.41 | 0.66 |
| 02/01 | 1,399 | 1,412 | 1,395 | 1,409 | -0.07% | 5,300 | 63億7177万 | +1.37% | 12.47 | 0.66 |
| 01/31 | 1,391 | 1,410 | 1,391 | 1,410 | +0.5% | 4,700 | 63億7630万 | +1.51% | 12.48 | 0.66 |
| 01/30 | 1,404 | 1,425 | 1,396 | 1,403 | 0% | 4,700 | 63億4464万 | +1.15% | 12.42 | 0.66 |
| 01/29 | 1,418 | 1,428 | 1,399 | 1,403 | -0.92% | 7,200 | 63億4464万 | +1.23% | 12.42 | 0.66 |
| 01/26 | 1,416 | 1,448 | 1,416 | 1,416 | -0.42% | 15,700 | 64億343万 | +2.46% | 12.53 | 0.67 |
| 01/25 | 1,427 | 1,427 | 1,410 | 1,422 | +0.71% | 2,300 | 64億3056万 | +3.12% | 12.58 | 0.67 |
| 01/24 | 1,406 | 1,416 | 1,400 | 1,412 | +0.43% | 3,400 | 63億8534万 | +2.77% | 12.5 | 0.66 |
| 01/23 | 1,421 | 1,438 | 1,394 | 1,406 | -1.54% | 5,400 | 63億5821万 | +2.78% | 12.44 | 0.66 |
| 01/22 | 1,417 | 1,444 | 1,414 | 1,428 | +2.96% | 18,300 | 64億5770万 | +4.77% | 12.64 | 0.67 |
| 01/19 | 1,422 | 1,422 | 1,380 | 1,387 | -1.28% | 8,300 | 62億7229万 | +2.21% | 12.27 | 0.65 |
| 01/18 | 1,419 | 1,430 | 1,393 | 1,405 | -1.89% | 3,900 | 63億5369万 | +3.92% | 12.43 | 0.66 |
| 01/17 | 1,448 | 1,448 | 1,415 | 1,432 | 0% | 14,900 | 64億7579万 | +6.31% | 12.67 | 0.67 |
| 01/16 | 1,376 | 1,432 | 1,373 | 1,432 | +4.15% | 16,100 | 64億7579万 | +6.71% | 12.67 | 0.67 |
| 01/15 | 1,382 | 1,390 | 1,366 | 1,375 | -0.51% | 5,300 | 62億1802万 | +2.84% | 12.17 | 0.65 |
| 01/12 | 1,391 | 1,398 | 1,370 | 1,382 | +0.14% | 4,900 | 62億4968万 | +3.68% | 12.23 | 0.65 |
| 01/11 | 1,397 | 1,406 | 1,361 | 1,380 | -1.15% | 8,700 | 62億4063万 | +3.84% | 12.21 | 0.65 |
| 01/10 | 1,341 | 1,408 | 1,337 | 1,396 | +0.29% | 29,000 | 63億1299万 | +5.36% | 12.35 | 0.66 |
| 01/09 | 1,381 | 1,392 | 1,354 | 1,392 | +4.66% | 13,300 | 62億9490万 | +5.45% | 12.32 | 0.65 |
| 01/05 | 1,350 | 1,356 | 1,327 | 1,330 | -2.06% | 6,300 | 60億1452万 | +1.06% | 11.77 | 0.63 |
| 01/04 | 1,332 | 1,374 | 1,332 | 1,358 | +1.27% | 4,400 | 61億4114万 | +3.27% | 12.02 | 0.64 |
| 2023 | ||||||||||
| 12/29 | 1,358 | 1,381 | 1,332 | 1,341 | -1.25% | 9,300 | 60億6427万 | +2.13% | 11.87 | 0.63 |
| 12/28 | 1,338 | 1,386 | 1,329 | 1,358 | +1.57% | 6,200 | 61億4114万 | +3.51% | 12.02 | 0.64 |
| 12/27 | 1,353 | 1,399 | 1,336 | 1,337 | -0.22% | 6,700 | 60億4618万 | +2.22% | 11.83 | 0.63 |
| 12/26 | 1,370 | 1,385 | 1,340 | 1,340 | -3.39% | 5,200 | 60億5974万 | +2.6% | 11.86 | 0.63 |
| 12/25 | 1,405 | 1,413 | 1,368 | 1,387 | -0.22% | 8,400 | 62億7229万 | +6.45% | 12.27 | 0.65 |
| 12/22 | 1,385 | 1,403 | 1,385 | 1,390 | +1.31% | 6,200 | 62億8585万 | +7.09% | 12.3 | 0.65 |
| 12/21 | 1,339 | 1,375 | 1,339 | 1,372 | +1.03% | 6,000 | 62億240万 | +6.27% | 12.14 | 0.64 |
| 12/20 | 1,329 | 1,369 | 1,328 | 1,358 | +3.11% | 9,700 | 61億3911万 | +5.68% | 12.01 | 0.64 |
| 12/19 | 1,330 | 1,330 | 1,302 | 1,317 | -0.98% | 3,200 | 59億5376万 | +2.41% | 11.65 | 0.62 |
| 12/18 | 1,321 | 1,330 | 1,300 | 1,330 | +2.7% | 5,900 | 60億1253万 | +3.02% | 11.77 | 0.62 |
| 12/15 | 1,301 | 1,324 | 1,295 | 1,295 | +1.89% | 9,400 | 58億5430万 | 0% | 11.46 | 0.61 |
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 | |
| 2021年 3月期 | 2,894 1/26 | 1,272 12/17 | 7,282,900 1/26 | 130億5975万 | 54億8893万 | +36.8% 1/25 | -9.02% 2/18 |
| 2022年 3月期 | 1,945 4/1 | 1,000 3/9 | 95,400 6/15 | 87億7914万 | 45億1970万 | +9.47% 3/25 | -15.56% 7/26 |
| 2023年 3月期 | 1,247 3/14 | 980 5/23 | 115,700 8/22 | 56億3606万 | 44億2930万 | +9.82% 8/22 | -7.03% 5/16 |
| 2024年 3月期 | 1,640 2/19 | 1,100 6/1 | 119,500 11/15 | 74億1640万 | 49億7277万 | +9.41% 2/19 | -10.22% 11/16 |
| 最新 | 1,298 2024/5/16 | 50,200 | 58億7435万 | -8.59% 1,420 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- -27%（0.73倍）
- 2022/12/30 vs 2021/12/30
- -1%（0.99倍）
- 2023/12/29 vs 2022/12/30
- 24%（1.24倍）
- 2024/05/16 vs 2023/12/29
- -3%（0.97倍）
- 過去安値
980円（2022/05/23） - 32%（1.32倍）
1,298円（5/16）