株価チャート
株価
5/15
- 前日 (5/14)
- 1,385
- 始値
- 1,425
- 高値
- 1,425
- 安値
- 1,356
- 終値 -1.88%
- 1,359
- 出来高 +110%
- 2,100
乖離率
- 株価（5日）
移動平均値 - -3.27%
1,405 - 株価（25日）
移動平均値 - -6.34%
1,451 - 出来高（5日）
移動平均値 - +9.38%
1,920
2023/12/14～2024/05/15
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 | ||||||||||
| 05/15 | 1,425 | 1,425 | 1,356 | 1,359 | -1.88% | 2,100 | 38億5412万 | -6.34% | 8.98 | 1.33 |
| 05/14 | 1,385 | 1,422 | 1,382 | 1,385 | 0% | 1,000 | 39億2786万 | -4.68% | 9.15 | 1.36 |
| 05/13 | 1,403 | 1,416 | 1,360 | 1,385 | -4.09% | 5,000 | 39億2786万 | -4.68% | 9.15 | 1.36 |
| 05/10 | 1,423 | 1,447 | 1,417 | 1,444 | -0.62% | 1,400 | 40億9518万 | -0.62% | 9.54 | 1.42 |
| 05/09 | 1,453 | 1,453 | 1,453 | 1,453 | 0% | 100 | 41億2070万 | +0.14% | 9.6 | 1.42 |
| 05/08 | 1,430 | 1,453 | 1,430 | 1,453 | +0.69% | 500 | 41億2070万 | +0.35% | 9.6 | 1.42 |
| 05/07 | 1,443 | 1,443 | 1,443 | 1,443 | -0.89% | 200 | 40億9234万 | -0.28% | 9.54 | 1.41 |
| 05/02 | 1,486 | 1,486 | 1,455 | 1,456 | -2.08% | 2,400 | 41億2921万 | +0.9% | 9.62 | 1.43 |
| 05/01 | 1,447 | 1,487 | 1,447 | 1,487 | +0.68% | 500 | 42億1713万 | +3.34% | 9.83 | 1.46 |
| 04/30 | 1,477 | 1,477 | 1,477 | 1,477 | -0.27% | 100 | 41億8877万 | +3% | 9.76 | 1.45 |
| 04/26 | 1,488 | 1,488 | 1,472 | 1,481 | -0.13% | 1,200 | 42億11万 | +3.71% | 9.79 | 1.45 |
| 04/25 | 1,481 | 1,483 | 1,461 | 1,483 | +0.68% | 1,500 | 42億578万 | +4.29% | 9.8 | 1.45 |
| 04/24 | 1,449 | 1,473 | 1,449 | 1,473 | +3.88% | 300 | 41億7742万 | +4.03% | 9.74 | 1.44 |
| 04/23 | 1,440 | 1,440 | 1,415 | 1,418 | -1.53% | 600 | 40億2144万 | +0.64% | 9.37 | 1.39 |
| 04/22 | 1,450 | 1,450 | 1,421 | 1,440 | +0.07% | 600 | 40億4640万 | +2.56% | 9.52 | 1.41 |
| 04/19 | 1,465 | 1,468 | 1,436 | 1,439 | -2.24% | 1,300 | 40億4359万 | +3.08% | 9.51 | 1.41 |
| 04/18 | 1,470 | 1,473 | 1,440 | 1,472 | +0.14% | 600 | 41億3632万 | +6.05% | 9.73 | 1.44 |
| 04/17 | 1,470 | 1,471 | 1,429 | 1,470 | -0.34% | 2,600 | 41億3070万 | +6.6% | 9.72 | 1.44 |
| 04/16 | 1,477 | 1,498 | 1,440 | 1,475 | +0.14% | 1,900 | 41億4475万 | +7.74% | 9.75 | 1.45 |
| 04/15 | 1,463 | 1,473 | 1,432 | 1,473 | +5.14% | 3,400 | 41億3913万 | +8.31% | 9.74 | 1.44 |
| 04/12 | 1,480 | 1,481 | 1,401 | 1,401 | -5.4% | 2,700 | 39億3681万 | +3.62% | 9.26 | 1.37 |
| 04/11 | 1,478 | 1,481 | 1,478 | 1,481 | +0.2% | 200 | 41億6161万 | +9.87% | 9.79 | 1.45 |
| 04/10 | 1,530 | 1,530 | 1,468 | 1,478 | -3.4% | 2,500 | 41億5318万 | +10.38% | 9.77 | 1.45 |
| 04/09 | 1,489 | 1,537 | 1,458 | 1,530 | +7.07% | 15,100 | 42億9930万 | +14.95% | 10.11 | 1.5 |
| 04/08 | 1,400 | 1,429 | 1,400 | 1,429 | +2.66% | 1,600 | 40億1549万 | +8.26% | 9.44 | 1.4 |
| 04/05 | 1,390 | 1,392 | 1,390 | 1,392 | -0.57% | 200 | 39億1152万 | +6.02% | 9.2 | 1.36 |
| 04/04 | 1,400 | 1,400 | 1,400 | 1,400 | +1.16% | 1,500 | 39億3400万 | +7.12% | 9.25 | 1.37 |
| 04/03 | 1,353 | 1,396 | 1,353 | 1,384 | +0.51% | 2,300 | 38億8904万 | +6.46% | 9.15 | 1.36 |
| 04/02 | 1,400 | 1,400 | 1,316 | 1,377 | -1.64% | 2,300 | 38億6937万 | +6.41% | 9.1 | 1.35 |
| 04/01 | 1,410 | 1,419 | 1,369 | 1,400 | -0.28% | 2,500 | 39億3400万 | +8.61% | 9.25 | 1.37 |
| 03/29 | 1,383 | 1,404 | 1,360 | 1,404 | +2.78% | 5,700 | 39億4524万 | +9.52% | 9.67 | 1.36 |
| 03/28 | 1,308 | 1,366 | 1,306 | 1,366 | +1.19% | 2,400 | 38億3846万 | +7.05% | 9.41 | 1.33 |
| 03/27 | 1,344 | 1,350 | 1,342 | 1,350 | +0.37% | 2,600 | 37億9350万 | +6.3% | 9.3 | 1.31 |
| 03/26 | 1,340 | 1,345 | 1,340 | 1,345 | 0% | 800 | 37億7945万 | +6.32% | 9.27 | 1.31 |
| 03/25 | 1,343 | 1,345 | 1,343 | 1,345 | +1.51% | 3,300 | 37億7945万 | +6.66% | 9.27 | 1.31 |
| 03/22 | 1,321 | 1,325 | 1,319 | 1,325 | 0% | 1,400 | 37億2325万 | +5.49% | 9.13 | 1.29 |
| 03/21 | 1,300 | 1,333 | 1,300 | 1,325 | +1.92% | 8,900 | 37億2325万 | +5.75% | 9.13 | 1.29 |
| 03/19 | 1,289 | 1,300 | 1,285 | 1,300 | +0.15% | 3,100 | 36億5300万 | +4.08% | 8.96 | 1.26 |
| 03/18 | 1,300 | 1,302 | 1,278 | 1,298 | +4.17% | 12,900 | 36億4738万 | +4.09% | 8.94 | 1.26 |
| 03/15 | 1,226 | 1,249 | 1,226 | 1,246 | +1.63% | 1,200 | 35億126万 | +0.08% | 8.58 | 1.21 |
| 03/14 | 1,261 | 1,261 | 1,226 | 1,226 | -2.54% | 1,000 | 34億4506万 | -1.61% | 8.45 | 1.19 |
| 03/13 | 1,225 | 1,262 | 1,225 | 1,258 | +3.11% | 1,200 | 35億3498万 | +0.96% | 8.67 | 1.22 |
| 03/12 | 1,222 | 1,229 | 1,218 | 1,220 | -2.4% | 2,200 | 34億2820万 | -2.09% | 8.41 | 1.18 |
| 03/11 | 1,244 | 1,269 | 1,220 | 1,250 | -1.88% | 3,900 | 35億1250万 | +0.24% | 8.61 | 1.21 |
| 03/08 | 1,288 | 1,288 | 1,274 | 1,274 | -0.93% | 800 | 35億7994万 | +2.25% | 8.78 | 1.24 |
| 03/07 | 1,280 | 1,287 | 1,280 | 1,286 | +0.7% | 1,100 | 36億1366万 | +3.29% | 8.86 | 1.25 |
| 03/06 | 1,277 | 1,278 | 1,263 | 1,277 | +0.71% | 1,100 | 35億8837万 | +2.74% | 8.8 | 1.24 |
| 03/05 | 1,268 | 1,268 | 1,267 | 1,268 | +0.08% | 500 | 35億6308万 | +2.09% | 8.74 | 1.23 |
| 03/04 | 1,250 | 1,267 | 1,250 | 1,267 | +1.6% | 2,200 | 35億6027万 | +2.1% | 8.73 | 1.23 |
| 03/01 | 1,247 | 1,247 | 1,237 | 1,247 | +1.3% | 800 | 35億407万 | +0.4% | 8.59 | 1.21 |
| 02/29 | 1,242 | 1,244 | 1,231 | 1,231 | +0.41% | 1,100 | 34億5911万 | -0.97% | 8.48 | 1.2 |
| 02/28 | 1,243 | 1,243 | 1,223 | 1,226 | -1.37% | 700 | 34億4506万 | -1.37% | 8.45 | 1.19 |
| 02/27 | 1,230 | 1,244 | 1,222 | 1,243 | +0.16% | 1,800 | 34億9283万 | +0.08% | 8.56 | 1.21 |
| 02/26 | 1,241 | 1,242 | 1,219 | 1,241 | 0% | 2,500 | 34億8721万 | 0% | 8.55 | 1.2 |
| 02/22 | 1,243 | 1,243 | 1,217 | 1,241 | -0.16% | 1,600 | 34億8721万 | +0.08% | 8.55 | 1.2 |
| 02/21 | 1,223 | 1,243 | 1,220 | 1,243 | +1.89% | 1,800 | 34億9283万 | +0.32% | 8.56 | 1.21 |
| 02/20 | 1,220 | 1,221 | 1,217 | 1,220 | -0.65% | 2,400 | 34億2820万 | -1.45% | 8.41 | 1.18 |
| 02/19 | 1,222 | 1,242 | 1,222 | 1,228 | -0.89% | 2,900 | 34億5068万 | -0.81% | 8.46 | 1.19 |
| 02/16 | 1,246 | 1,246 | 1,219 | 1,239 | +0.57% | 2,400 | 34億8159万 | +0.16% | 8.54 | 1.2 |
| 02/15 | 1,242 | 1,242 | 1,218 | 1,232 | -0.32% | 1,100 | 34億6192万 | -0.32% | 8.49 | 1.2 |
| 02/14 | 1,255 | 1,255 | 1,230 | 1,236 | +0.49% | 2,400 | 34億7316万 | +0.08% | 8.52 | 1.2 |
| 02/13 | 1,256 | 1,256 | 1,220 | 1,230 | -2.07% | 4,800 | 34億5630万 | -0.32% | 8.47 | 1.19 |
| 02/09 | 1,242 | 1,260 | 1,242 | 1,256 | +1.05% | 2,100 | 35億2936万 | +1.87% | 8.65 | 1.22 |
| 02/08 | 1,256 | 1,256 | 1,243 | 1,243 | -1.04% | 800 | 34億9283万 | +0.97% | 8.56 | 1.21 |
| 02/07 | 1,260 | 1,260 | 1,242 | 1,256 | +1.13% | 1,100 | 35億2936万 | +2.2% | 8.65 | 1.22 |
| 02/06 | 1,245 | 1,256 | 1,242 | 1,242 | 0% | 1,100 | 34億9002万 | +1.22% | 8.56 | 1.21 |
| 02/05 | 1,246 | 1,272 | 1,240 | 1,242 | -0.32% | 2,000 | 34億9002万 | +1.39% | 8.56 | 1.21 |
| 02/02 | 1,270 | 1,270 | 1,246 | 1,246 | +0.48% | 1,000 | 35億126万 | +1.88% | 8.58 | 1.21 |
| 02/01 | 1,235 | 1,241 | 1,220 | 1,240 | +0.49% | 2,900 | 34億8440万 | +1.47% | 8.54 | 1.2 |
| 01/31 | 1,239 | 1,239 | 1,234 | 1,234 | -1.28% | 600 | 34億6754万 | +1.06% | 8.5 | 1.2 |
| 01/30 | 1,250 | 1,267 | 1,250 | 1,250 | +0.4% | 700 | 35億1250万 | +2.46% | 8.61 | 1.21 |
| 01/29 | 1,255 | 1,255 | 1,230 | 1,245 | -0.24% | 2,600 | 34億9845万 | +2.22% | 8.58 | 1.21 |
| 01/26 | 1,238 | 1,268 | 1,238 | 1,248 | -2.65% | 1,800 | 35億688万 | +2.63% | 8.6 | 1.21 |
| 01/25 | 1,305 | 1,305 | 1,262 | 1,282 | -0.31% | 3,400 | 36億242万 | +5.51% | 8.83 | 1.24 |
| 01/24 | 1,211 | 1,300 | 1,200 | 1,286 | +5.76% | 14,400 | 36億1366万 | +6.19% | 8.86 | 1.25 |
| 01/23 | 1,217 | 1,217 | 1,216 | 1,216 | 0% | 500 | 34億1696万 | +0.75% | 8.38 | 1.18 |
| 01/22 | 1,206 | 1,225 | 1,206 | 1,216 | -0.33% | 1,800 | 34億1696万 | +0.83% | 8.38 | 1.18 |
| 01/19 | 1,208 | 1,220 | 1,208 | 1,220 | +0.99% | 1,300 | 34億2820万 | +1.24% | 8.41 | 1.18 |
| 01/18 | 1,209 | 1,224 | 1,208 | 1,208 | -0.17% | 1,200 | 33億9448万 | +0.42% | 8.32 | 1.17 |
| 01/17 | 1,217 | 1,217 | 1,210 | 1,210 | -0.49% | 900 | 34億10万 | +0.75% | 8.34 | 1.17 |
| 01/16 | 1,216 | 1,216 | 1,210 | 1,216 | -0.49% | 400 | 34億1696万 | +1.33% | 8.38 | 1.18 |
| 01/15 | 1,217 | 1,226 | 1,215 | 1,222 | +0.49% | 2,900 | 34億3382万 | +2% | 8.42 | 1.19 |
| 01/12 | 1,206 | 1,217 | 1,202 | 1,216 | +0.83% | 2,800 | 34億1696万 | +1.67% | 8.38 | 1.18 |
| 01/11 | 1,203 | 1,206 | 1,203 | 1,206 | -0.41% | 1,300 | 33億8886万 | +1.01% | 8.31 | 1.17 |
| 01/10 | 1,225 | 1,228 | 1,200 | 1,211 | -0.25% | 3,600 | 34億291万 | +1.59% | 8.34 | 1.18 |
| 01/09 | 1,205 | 1,214 | 1,200 | 1,214 | +0.83% | 2,000 | 34億1134万 | +1.93% | 8.36 | 1.18 |
| 01/05 | 1,204 | 1,204 | 1,185 | 1,204 | 0% | 3,700 | 33億8324万 | +1.26% | 8.3 | 1.17 |
| 01/04 | 1,206 | 1,206 | 1,192 | 1,204 | +1.09% | 800 | 33億8324万 | +1.35% | 8.3 | 1.17 |
| 2023 | ||||||||||
| 12/29 | 1,205 | 1,205 | 1,191 | 1,191 | -0.92% | 2,800 | 33億4671万 | +0.34% | 8.21 | 1.23 |
| 12/28 | 1,191 | 1,220 | 1,191 | 1,202 | +0.59% | 900 | 33億7762万 | +1.26% | 8.28 | 1.24 |
| 12/27 | 1,199 | 1,201 | 1,191 | 1,195 | -0.42% | 2,600 | 33億5795万 | +0.76% | 8.23 | 1.23 |
| 12/26 | 1,203 | 1,211 | 1,199 | 1,200 | -0.41% | 1,600 | 33億7200万 | +1.27% | 8.27 | 1.24 |
| 12/25 | 1,241 | 1,241 | 1,205 | 1,205 | -1.39% | 2,200 | 33億8605万 | +1.77% | 8.3 | 1.24 |
| 12/22 | 1,200 | 1,222 | 1,200 | 1,222 | +0.33% | 900 | 34億3382万 | +3.3% | 8.42 | 1.26 |
| 12/21 | 1,183 | 1,225 | 1,183 | 1,218 | +1.5% | 3,200 | 34億2258万 | +3.05% | 8.39 | 1.26 |
| 12/20 | 1,210 | 1,210 | 1,199 | 1,200 | 0% | 1,700 | 33億7200万 | +1.61% | 8.27 | 1.24 |
| 12/19 | 1,207 | 1,207 | 1,200 | 1,200 | -0.99% | 2,000 | 33億7200万 | +1.61% | 8.27 | 1.24 |
| 12/18 | 1,194 | 1,212 | 1,193 | 1,212 | +1.93% | 3,200 | 34億572万 | +2.62% | 8.35 | 1.25 |
| 12/15 | 1,189 | 1,190 | 1,188 | 1,189 | 0% | 1,600 | 33億4109万 | +0.51% | 8.19 | 1.23 |
| 12/14 | 1,188 | 1,189 | 1,188 | 1,189 | +0.08% | 700 | 33億4109万 | +0.25% | 8.19 | 1.23 |
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 | |
| 2018年 3月期 | 4,250 8,500 6/22 | 1,540 2/15 | 2,081,800 1,040,900 6/22 | 102億1700万 | 37億9148万 | +10.94% 12/11 | -27.61% 2/14 |
| 2019年 3月期 | 1,967 4/10 | 855 12/25 | 43,600 2/13 | 48億4275万 | 21億1869万 | +21.96% 2/12 | -30.77% 12/25 |
| 2020年 3月期 | 1,679 4/1 | 540 3/31 | 30,200 5/28 | 41億6056万 | 13億3812万 | +17% 4/20 | -37.55% 3/19 |
| 2021年 3月期 | 4,600 1/8 | 542 4/6 | 437,100 1/6 | 128億3400万 | 13億4307万 | +72.33% 8/18 | -24.82% 2/19 |
| 2022年 3月期 | 2,564 4/5 | 746 3/28 | 317,800 5/17 | 72億484万 | 20億9626万 | +43.41% 10/7 | -40% 5/17 |
| 2023年 3月期 | 1,361 1/25 | 698 5/13 5/12 | 221,400 11/14 | 38億2441万 | 19億6138万 | +24.73% 11/29 | -7.12% 9/16 |
| 2024年 3月期 | 1,404 3/29 | 1,035 5/19 | 132,200 7/5 | 39億4524万 | 29億835万 | +14.95% 4/9 | -11.64% 5/24 |
| 最新 | 1,359 2024/5/15 | 2,100 | 38億5412万 | -6.34% 1,451 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 180%（2.8倍）
- 2021/12/30 vs 2020/12/30
- -68%（0.32倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/05/15 vs 2023/12/29
- 14%（1.14倍）
- 過去安値
540円（2020/03/31） - 152%（2.52倍）
1,359円（5/15）