株価チャート
株価
5/17
- 前日 (5/16)
- 1,320
- 始値
- 1,347
- 高値
- 1,350
- 安値
- 1,337
- 終値 +1.89%
- 1,345
- 出来高 -72.41%
- 1,600
乖離率
- 株価（5日）
移動平均値 - +2.59%
1,311 - 株価（25日）
移動平均値 - +0.82%
1,334 - 出来高（5日）
移動平均値 - -50.92%
3,260
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 | 1,347 | 1,350 | 1,337 | 1,345 | +1.89% | 1,600 | 25億1985万 | +0.82% | 10.76 | 0.93 |
| 05/16 | 1,292 | 1,321 | 1,292 | 1,320 | +2.25% | 5,800 | 24億7302万 | -0.98% | 10.56 | 0.91 |
| 05/15 | 1,300 | 1,318 | 1,289 | 1,291 | -0.69% | 1,900 | 24億1868万 | -3.15% | 10.32 | 0.89 |
| 05/14 | 1,322 | 1,322 | 1,285 | 1,300 | -0.08% | 3,400 | 24億3555万 | -2.62% | 10.4 | 0.9 |
| 05/13 | 1,315 | 1,315 | 1,301 | 1,301 | -0.23% | 3,600 | 24億3742万 | -2.69% | 10.4 | 0.9 |
| 05/10 | 1,297 | 1,315 | 1,280 | 1,304 | -4.26% | 12,400 | 24億4304万 | -2.54% | 10.43 | 0.9 |
| 05/09 | 1,374 | 1,374 | 1,361 | 1,362 | +0.15% | 2,800 | 25億5170万 | +1.64% | 10.89 | 0.94 |
| 05/08 | 1,370 | 1,386 | 1,360 | 1,360 | -0.44% | 2,700 | 25億4796万 | +1.49% | 10.87 | 0.94 |
| 05/07 | 1,355 | 1,367 | 1,355 | 1,366 | +0.89% | 2,900 | 25億5920万 | +1.94% | 10.92 | 0.94 |
| 05/02 | 1,357 | 1,357 | 1,340 | 1,354 | +0.3% | 500 | 25億3671万 | +1.12% | 10.83 | 0.93 |
| 05/01 | 1,350 | 1,350 | 1,350 | 1,350 | +0.15% | 500 | 25億2922万 | +0.75% | 10.79 | 0.93 |
| 04/30 | 1,342 | 1,359 | 1,336 | 1,348 | +0.9% | 1,300 | 25億2547万 | +0.52% | 10.78 | 0.93 |
| 04/26 | 1,350 | 1,350 | 1,336 | 1,336 | -0.96% | 1,000 | 25億299万 | -0.52% | 10.68 | 0.92 |
| 04/25 | 1,349 | 1,350 | 1,345 | 1,349 | +0.15% | 900 | 25億2735万 | +0.3% | 10.79 | 0.93 |
| 04/24 | 1,343 | 1,348 | 1,332 | 1,347 | +2.36% | 2,200 | 25億2360万 | +0.15% | 10.77 | 0.93 |
| 04/23 | 1,316 | 1,316 | 1,316 | 1,316 | -0.9% | 300 | 24億6552万 | -2.08% | 10.52 | 0.91 |
| 04/22 | 1,320 | 1,349 | 1,320 | 1,328 | +0.61% | 800 | 24億8800万 | -1.19% | 10.62 | 0.92 |
| 04/19 | 1,319 | 1,320 | 1,306 | 1,320 | +0.08% | 1,900 | 24億7302万 | -1.71% | 10.56 | 0.91 |
| 04/18 | 1,330 | 1,330 | 1,319 | 1,319 | -0.83% | 200 | 24億7114万 | -1.86% | 10.55 | 0.91 |
| 04/17 | 1,330 | 1,330 | 1,330 | 1,330 | -0.6% | 200 | 24億9175万 | -0.97% | 10.64 | 0.92 |
| 04/16 | 1,315 | 1,338 | 1,315 | 1,338 | +0.68% | 300 | 25億674万 | -0.37% | 10.7 | 0.92 |
| 04/15 | 1,336 | 1,336 | 1,329 | 1,329 | -1.56% | 400 | 24億8988万 | -0.97% | 10.63 | 0.92 |
| 04/12 | 1,339 | 1,350 | 1,336 | 1,350 | +0.82% | 1,600 | 25億2922万 | +0.52% | 10.79 | 0.93 |
| 04/11 | 1,333 | 1,353 | 1,333 | 1,339 | -0.81% | 2,300 | 25億861万 | -0.3% | 10.71 | 0.92 |
| 04/10 | 1,338 | 1,350 | 1,338 | 1,350 | +1.81% | 300 | 25億2922万 | +0.45% | 10.79 | 0.93 |
| 04/09 | 1,324 | 1,326 | 1,324 | 1,326 | +0.3% | 300 | 24億8426万 | -1.27% | 10.6 | 0.91 |
| 04/08 | 1,353 | 1,353 | 1,322 | 1,322 | -1.12% | 1,900 | 24億7676万 | -1.71% | 10.57 | 0.91 |
| 04/05 | 1,335 | 1,350 | 1,330 | 1,337 | -0.89% | 1,700 | 25億486万 | -0.59% | 10.69 | 0.92 |
| 04/04 | 1,350 | 1,350 | 1,349 | 1,349 | +1.28% | 1,400 | 25億2735万 | +0.3% | 10.79 | 0.93 |
| 04/03 | 1,345 | 1,345 | 1,331 | 1,332 | -1.33% | 29,800 | 24億9550万 | -1.04% | 10.65 | 0.92 |
| 04/02 | 1,361 | 1,362 | 1,350 | 1,350 | -0.81% | 1,900 | 25億2922万 | +0.37% | 10.79 | 0.93 |
| 04/01 | 1,354 | 1,420 | 1,351 | 1,361 | +0.59% | 3,400 | 25億4983万 | +1.26% | 10.88 | 0.94 |
| 03/29 | 1,342 | 1,355 | 1,342 | 1,353 | +0.67% | 800 | 25億3484万 | +0.82% | 9.23 | 0.93 |
| 03/28 | 1,360 | 1,360 | 1,334 | 1,344 | -2.61% | 1,800 | 25億1798万 | +0.3% | 9.17 | 0.93 |
| 03/27 | 1,374 | 1,380 | 1,373 | 1,380 | +0.29% | 1,200 | 25億8543万 | +3.14% | 9.41 | 0.95 |
| 03/26 | 1,394 | 1,394 | 1,371 | 1,376 | -1.22% | 3,100 | 25億7793万 | +3.07% | 9.38 | 0.95 |
| 03/25 | 1,392 | 1,415 | 1,387 | 1,393 | +1.09% | 5,700 | 26億978万 | +4.66% | 9.5 | 0.96 |
| 03/22 | 1,362 | 1,378 | 1,320 | 1,378 | +1.55% | 5,900 | 25億8168万 | +3.84% | 9.4 | 0.95 |
| 03/21 | 1,350 | 1,358 | 1,328 | 1,357 | +2.57% | 3,800 | 25億4233万 | +2.57% | 9.26 | 0.94 |
| 03/19 | 1,311 | 1,330 | 1,310 | 1,323 | +1.15% | 1,800 | 24億7864万 | +0.3% | 9.02 | 0.91 |
| 03/18 | 1,303 | 1,320 | 1,303 | 1,308 | +0.15% | 4,300 | 24億5053万 | -0.53% | 8.92 | 0.9 |
| 03/15 | 1,344 | 1,344 | 1,280 | 1,306 | -2.54% | 12,400 | 24億4679万 | -0.46% | 8.91 | 0.9 |
| 03/14 | 1,330 | 1,340 | 1,320 | 1,340 | +1.9% | 1,000 | 25億1049万 | +2.37% | 9.14 | 0.92 |
| 03/13 | 1,323 | 1,323 | 1,315 | 1,315 | +0.15% | 600 | 24億6365万 | +0.77% | 8.97 | 0.91 |
| 03/12 | 1,316 | 1,322 | 1,312 | 1,313 | -0.68% | 800 | 24億5990万 | +0.92% | 8.96 | 0.9 |
| 03/11 | 1,350 | 1,350 | 1,322 | 1,322 | -2.22% | 2,300 | 24億7676万 | +1.85% | 9.02 | 0.91 |
| 03/08 | 1,336 | 1,352 | 1,336 | 1,352 | +0.22% | 1,200 | 25億3297万 | +4.4% | 9.22 | 0.93 |
| 03/07 | 1,380 | 1,389 | 1,349 | 1,349 | -0.22% | 2,700 | 25億2735万 | +4.57% | 9.2 | 0.93 |
| 03/06 | 1,370 | 1,370 | 1,345 | 1,352 | +0.9% | 2,200 | 25億3297万 | +5.05% | 9.22 | 0.93 |
| 03/05 | 1,336 | 1,346 | 1,318 | 1,340 | -1.9% | 3,300 | 25億1049万 | +4.44% | 9.14 | 0.92 |
| 03/04 | 1,342 | 1,410 | 1,340 | 1,366 | +1.94% | 5,100 | 25億5920万 | +6.89% | 9.32 | 0.94 |
| 03/01 | 1,331 | 1,357 | 1,331 | 1,340 | +1.06% | 1,300 | 25億1049万 | +5.26% | 9.14 | 0.92 |
| 02/29 | 1,350 | 1,366 | 1,325 | 1,326 | -3.07% | 4,400 | 24億8426万 | +4.49% | 9.04 | 0.91 |
| 02/28 | 1,325 | 1,400 | 1,325 | 1,368 | +3.71% | 7,600 | 25億6294万 | +8.14% | 9.33 | 0.94 |
| 02/27 | 1,320 | 1,320 | 1,293 | 1,319 | 0% | 1,400 | 24億7114万 | +4.77% | 9 | 0.91 |
| 02/26 | 1,303 | 1,319 | 1,303 | 1,319 | +0.61% | 1,600 | 24億7114万 | +5.02% | 9 | 0.91 |
| 02/22 | 1,300 | 1,311 | 1,300 | 1,311 | +0.85% | 2,900 | 24億5615万 | +4.63% | 8.94 | 0.9 |
| 02/21 | 1,300 | 1,300 | 1,292 | 1,300 | 0% | 1,500 | 24億3555万 | +4% | 8.87 | 0.9 |
| 02/20 | 1,299 | 1,300 | 1,295 | 1,300 | +0.08% | 1,100 | 24億3555万 | +4.25% | 8.87 | 0.9 |
| 02/19 | 1,293 | 1,300 | 1,293 | 1,299 | +1.48% | 3,900 | 24億3367万 | +4.42% | 8.86 | 0.9 |
| 02/16 | 1,282 | 1,282 | 1,269 | 1,280 | -0.47% | 1,500 | 23億9808万 | +3.23% | 8.73 | 0.88 |
| 02/15 | 1,279 | 1,291 | 1,270 | 1,286 | +0.55% | 2,900 | 24億932万 | +3.88% | 8.77 | 0.89 |
| 02/14 | 1,263 | 1,279 | 1,253 | 1,279 | +1.51% | 3,200 | 23億9620万 | +3.56% | 8.72 | 0.88 |
| 02/13 | 1,291 | 1,299 | 1,255 | 1,260 | +2.86% | 13,700 | 23億6061万 | +2.19% | 8.59 | 0.87 |
| 02/09 | 1,235 | 1,242 | 1,223 | 1,225 | -1.05% | 4,700 | 22億9503万 | -0.49% | 8.35 | 0.84 |
| 02/08 | 1,241 | 1,241 | 1,231 | 1,238 | +0.81% | 1,800 | 23億1939万 | +0.57% | 8.44 | 0.85 |
| 02/07 | 1,228 | 1,229 | 1,228 | 1,228 | -0.08% | 1,200 | 23億65万 | -0.08% | 8.38 | 0.85 |
| 02/06 | 1,227 | 1,235 | 1,227 | 1,229 | +0.16% | 2,400 | 23億253万 | +0.08% | 8.38 | 0.85 |
| 02/05 | 1,239 | 1,239 | 1,225 | 1,227 | -0.49% | 2,500 | 22億9878万 | +0.08% | 8.37 | 0.85 |
| 02/02 | 1,233 | 1,233 | 1,233 | 1,233 | -0.72% | 700 | 23億1002万 | +0.65% | 8.41 | 0.85 |
| 02/01 | 1,242 | 1,242 | 1,232 | 1,242 | 0% | 1,500 | 23億2688万 | +1.47% | 8.47 | 0.86 |
| 01/31 | 1,257 | 1,257 | 1,230 | 1,242 | -1.19% | 2,300 | 23億2688万 | +1.64% | 8.47 | 0.86 |
| 01/30 | 1,258 | 1,265 | 1,240 | 1,257 | +0.56% | 2,500 | 23億5498万 | +3.03% | 8.57 | 0.87 |
| 01/29 | 1,235 | 1,250 | 1,235 | 1,250 | +1.63% | 2,600 | 23億4187万 | +2.54% | 8.53 | 0.86 |
| 01/26 | 1,230 | 1,230 | 1,230 | 1,230 | -0.4% | 300 | 23億440万 | +0.9% | 8.39 | 0.85 |
| 01/25 | 1,235 | 1,235 | 1,234 | 1,235 | +0.41% | 1,400 | 23億1377万 | +1.31% | 8.42 | 0.85 |
| 01/24 | 1,231 | 1,231 | 1,230 | 1,230 | 0% | 1,100 | 23億440万 | +0.9% | 8.39 | 0.85 |
| 01/23 | 1,233 | 1,233 | 1,230 | 1,230 | -0.08% | 500 | 23億440万 | +0.9% | 8.39 | 0.85 |
| 01/22 | 1,239 | 1,239 | 1,231 | 1,231 | -1.05% | 2,500 | 23億627万 | +1.07% | 8.4 | 0.85 |
| 01/19 | 1,247 | 1,247 | 1,224 | 1,244 | +0.32% | 900 | 23億3063万 | +2.13% | 8.48 | 0.86 |
| 01/18 | 1,235 | 1,251 | 1,235 | 1,240 | +0.9% | 2,500 | 23億2314万 | +1.72% | 8.46 | 0.85 |
| 01/17 | 1,228 | 1,229 | 1,222 | 1,229 | +0.66% | 1,300 | 23億253万 | +0.9% | 8.38 | 0.85 |
| 01/16 | 1,225 | 1,229 | 1,220 | 1,221 | -0.25% | 1,000 | 22億8754万 | +0.08% | 8.33 | 0.84 |
| 01/15 | 1,217 | 1,224 | 1,212 | 1,224 | +0.58% | 1,500 | 22億9316万 | +0.25% | 8.35 | 0.84 |
| 01/12 | 1,215 | 1,217 | 1,212 | 1,217 | 0% | 600 | 22億8004万 | -0.49% | 8.3 | 0.84 |
| 01/11 | 1,207 | 1,219 | 1,207 | 1,217 | 0% | 1,800 | 22億8004万 | -0.65% | 8.3 | 0.84 |
| 01/10 | 1,230 | 1,230 | 1,215 | 1,217 | -1.06% | 1,100 | 22億8004万 | -0.81% | 8.3 | 0.84 |
| 01/09 | 1,224 | 1,230 | 1,218 | 1,230 | +0.9% | 3,200 | 23億440万 | +0.08% | 8.39 | 0.85 |
| 01/05 | 1,214 | 1,219 | 1,210 | 1,219 | +0.41% | 800 | 22億8379万 | -0.73% | 8.31 | 0.84 |
| 01/04 | 1,200 | 1,215 | 1,200 | 1,214 | +1.17% | 1,500 | 22億7442万 | -1.3% | 8.28 | 0.84 |
| 2023 | ||||||||||
| 12/29 | 1,192 | 1,200 | 1,192 | 1,200 | +0.67% | 1,300 | 22億4820万 | -2.52% | 8.25 | 0.88 |
| 12/28 | 1,183 | 1,192 | 1,168 | 1,192 | +0.68% | 1,000 | 22億3321万 | -3.33% | 8.19 | 0.87 |
| 12/27 | 1,182 | 1,197 | 1,181 | 1,184 | -1.33% | 1,600 | 22億1822万 | -4.13% | 8.14 | 0.87 |
| 12/26 | 1,170 | 1,200 | 1,170 | 1,200 | 0% | 5,800 | 22億4820万 | -2.91% | 8.25 | 0.88 |
| 12/25 | 1,222 | 1,222 | 1,200 | 1,200 | 0% | 1,200 | 22億4820万 | -2.99% | 8.25 | 0.88 |
| 12/22 | 1,202 | 1,202 | 1,200 | 1,200 | 0% | 700 | 22億4820万 | -3.07% | 8.25 | 0.88 |
| 12/21 | 1,219 | 1,219 | 1,200 | 1,200 | -2.36% | 1,800 | 22億4820万 | -3.15% | 8.25 | 0.88 |
| 12/20 | 1,240 | 1,240 | 1,220 | 1,229 | -0.08% | 3,300 | 23億253万 | -0.89% | 8.45 | 0.9 |
| 12/19 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 600 | 23億440万 | -0.89% | 8.46 | 0.9 |
| 12/18 | 1,231 | 1,231 | 1,230 | 1,230 | -1.2% | 600 | 23億440万 | -0.81% | 8.46 | 0.9 |
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 | 2,573 6/14 | 801 9/2 | 3,329,200 6/14 | 41億1680万 | 12億8160万 | +53.45% 9/24 | -15.24% 7/18 |
| 2015年 3月期 | 2,255 9/3 | 800 5/14 | 610,400 8/28 | 42億2474万 | 14億9880万 | +82.05% 9/1 | -20.38% 10/2 |
| 2016年 3月期 | 1,250 5/26 | 803 2/12 | 43,800 8/31 | 23億4187万 | 15億442万 | +8.23% 5/26 | -13% 8/25 |
| 2017年 3月期 | 1,160 3/21 | 815 9/14 | 34,500 2/6 | 21億7326万 | 15億2690万 | +12.02% 2/6 | -8.04% 4/13 |
| 2018年 3月期 | 1,200 1/29 1/26 他2件 | 980 4/13 | 27,700 12/19 | 22億4820万 | 18億3603万 | +7.14% 4/26 | -7.02% 2/9 |
| 2019年 3月期 | 1,259 4/26 | 975 12/26 | 21,400 4/26 | 23億5873万 | 18億2666万 | +3.5% 5/9 | -6.31% 3/28 |
| 2020年 3月期 | 1,125 1/22 1/8 | 835 3/17 | 20,200 2/12 | 21億768万 | 15億6437万 | +7.88% 5/12 | -14.55% 3/13 |
| 2021年 3月期 | 1,300 3/30 | 850 4/6 | 14,200 12/8 | 24億3555万 | 15億9247万 | +8.08% 11/10 | -5.43% 4/7 |
| 2022年 3月期 | 1,216 4/1 | 1,069 3/30 | 18,300 4/7 | 22億7817万 | 20億277万 | +3.32% 11/15 | -3.28% 5/14 |
| 2023年 3月期 | 1,305 9/6 | 1,021 12/23 | 48,600 9/6 | 24億4491万 | 19億1284万 | +6.21% 3/24 | -2.71% 9/27 |
| 2024年 3月期 | 1,420 9/11 | 1,070 4/17 | 64,000 9/11 | 26億6037万 | 20億464万 | +8.27% 9/11 | -4.1% 12/27 |
| 最新 | 1,345 2024/5/17 | 1,600 | 25億1985万 | +0.82% 1,334 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 27%（1.27倍）
- 2015/12/30 vs 2014/12/30
- -26%（0.74倍）
- 2016/12/30 vs 2015/12/30
- 4%（1.04倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -5%（0.95倍）
- 2019/12/30 vs 2018/12/28
- 5%（1.05倍）
- 2020/12/30 vs 2019/12/30
- 8%（1.08倍）
- 2021/12/30 vs 2020/12/30
- -7%（0.93倍）
- 2022/12/30 vs 2021/12/30
- -6%（0.94倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/05/17 vs 2023/12/29
- 12%（1.12倍）
- 過去安値
800円（2014/05/14） - 68%（1.68倍）
1,345円（5/17）