株価チャート
株価
5/16
- 前日 (5/15)
- 864
- 始値
- 852
- 高値
- 865
- 安値
- 848
- 終値 -1.39%
- 852
- 出来高 -9.43%
- 4,800
乖離率
- 株価（5日）
移動平均値 - -2.41%
873 - 株価（25日）
移動平均値 - -1.96%
869 - 出来高（5日）
移動平均値 - +28.34%
3,740
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 | 852 | 865 | 848 | 852 | -1.39% | 4,800 | 135億2243万 | -1.96% | 10.35 | 0.73 |
| 05/15 | 890 | 890 | 860 | 864 | -2.37% | 5,300 | 137億1288万 | -0.69% | 10.5 | 0.74 |
| 05/14 | 882 | 889 | 870 | 885 | +1.03% | 4,400 | 140億4618万 | +1.72% | 10.76 | 0.76 |
| 05/13 | 887 | 890 | 876 | 876 | -1.24% | 3,200 | 139億334万 | +0.69% | 10.65 | 0.75 |
| 05/10 | 880 | 887 | 875 | 887 | +1.14% | 1,000 | 140億7793万 | +1.84% | 10.78 | 0.76 |
| 05/09 | 880 | 880 | 877 | 877 | -0.34% | 700 | 139億1921万 | +0.69% | 10.66 | 0.75 |
| 05/08 | 890 | 890 | 871 | 880 | -1.12% | 3,800 | 139億6683万 | +0.92% | 10.69 | 0.76 |
| 05/07 | 899 | 901 | 882 | 890 | -1.87% | 4,400 | 141億2554万 | +1.95% | 10.82 | 0.77 |
| 05/02 | 896 | 907 | 894 | 907 | +1.11% | 3,500 | 143億9535万 | +3.89% | 11.02 | 0.78 |
| 05/01 | 882 | 897 | 882 | 897 | +0.34% | 1,100 | 142億3664万 | +2.75% | 10.9 | 0.77 |
| 04/30 | 899 | 899 | 888 | 894 | +2.05% | 2,600 | 141億8903万 | +2.41% | 10.86 | 0.77 |
| 04/26 | 873 | 878 | 867 | 876 | +0.34% | 3,400 | 139億334万 | +0.34% | 10.65 | 0.75 |
| 04/25 | 843 | 873 | 843 | 873 | +2.46% | 1,200 | 138億5573万 | 0% | 10.61 | 0.75 |
| 04/24 | 836 | 852 | 836 | 852 | +0.12% | 1,600 | 135億2243万 | -2.52% | 10.35 | 0.73 |
| 04/23 | 835 | 855 | 834 | 851 | +2.41% | 1,800 | 135億656万 | -2.74% | 10.34 | 0.73 |
| 04/22 | 842 | 846 | 831 | 831 | -0.36% | 1,900 | 131億8913万 | -5.25% | 10.1 | 0.71 |
| 04/19 | 836 | 841 | 830 | 834 | -2% | 3,800 | 132億3674万 | -5.01% | 10.14 | 0.72 |
| 04/18 | 846 | 857 | 834 | 851 | +0.12% | 2,500 | 135億656万 | -3.3% | 10.34 | 0.73 |
| 04/17 | 850 | 861 | 848 | 850 | -0.47% | 1,300 | 134億9069万 | -3.52% | 10.33 | 0.73 |
| 04/16 | 865 | 865 | 844 | 854 | -1.27% | 3,500 | 135億5417万 | -3.17% | 10.38 | 0.73 |
| 04/15 | 860 | 868 | 860 | 865 | -0.35% | 1,500 | 137億2876万 | -2.04% | 10.51 | 0.74 |
| 04/12 | 868 | 870 | 862 | 868 | +0.7% | 1,700 | 137億7637万 | -1.81% | 10.55 | 0.75 |
| 04/11 | 868 | 868 | 861 | 862 | -0.69% | 2,000 | 136億8114万 | -2.71% | 10.48 | 0.74 |
| 04/10 | 870 | 874 | 867 | 868 | -1.25% | 3,500 | 137億7637万 | -2.14% | 10.55 | 0.75 |
| 04/09 | 871 | 880 | 871 | 879 | -0.11% | 2,700 | 139億5096万 | -1.01% | 10.68 | 0.76 |
| 04/08 | 880 | 883 | 870 | 880 | +0.57% | 3,000 | 139億6683万 | -0.9% | 10.69 | 0.76 |
| 04/05 | 880 | 880 | 875 | 875 | -0.79% | 4,000 | 138億8747万 | -1.35% | 10.63 | 0.75 |
| 04/04 | 890 | 893 | 882 | 882 | -0.34% | 3,500 | 139億9857万 | -0.56% | 10.72 | 0.76 |
| 04/03 | 896 | 896 | 881 | 885 | -1.23% | 3,900 | 140億4618万 | -0.11% | 10.76 | 0.76 |
| 04/02 | 908 | 908 | 895 | 896 | +0.11% | 3,300 | 142億2077万 | +1.24% | 10.89 | 0.77 |
| 04/01 | 907 | 907 | 882 | 895 | -1.32% | 6,200 | 142億490万 | +1.36% | 10.88 | 0.77 |
| 03/29 | 909 | 910 | 898 | 907 | +1% | 4,200 | 143億9535万 | +2.95% | 11.2 | 0.78 |
| 03/28 | 880 | 900 | 880 | 898 | 0% | 2,400 | 142億5251万 | +2.16% | 11.09 | 0.77 |
| 03/27 | 898 | 906 | 895 | 898 | 0% | 7,900 | 142億5251万 | +2.39% | 11.09 | 0.77 |
| 03/26 | 889 | 898 | 884 | 898 | +0.79% | 3,000 | 142億5251万 | +2.63% | 11.09 | 0.77 |
| 03/25 | 886 | 900 | 885 | 891 | +0.34% | 7,000 | 141億4141万 | +2.18% | 11 | 0.77 |
| 03/22 | 891 | 891 | 884 | 888 | -0.56% | 5,100 | 140億9380万 | +1.95% | 10.97 | 0.76 |
| 03/21 | 883 | 895 | 881 | 893 | +1.13% | 5,000 | 141億7316万 | +2.76% | 11.03 | 0.77 |
| 03/19 | 881 | 892 | 875 | 883 | 0% | 4,900 | 140億1444万 | +1.85% | 10.91 | 0.76 |
| 03/18 | 875 | 885 | 874 | 883 | +0.91% | 4,200 | 140億1444万 | +1.96% | 10.91 | 0.76 |
| 03/15 | 875 | 875 | 873 | 875 | -0.23% | 1,800 | 138億8747万 | +1.27% | 10.81 | 0.75 |
| 03/14 | 878 | 881 | 871 | 877 | -0.34% | 2,800 | 139億1921万 | +1.62% | 10.83 | 0.75 |
| 03/13 | 871 | 881 | 870 | 880 | +1.03% | 3,200 | 139億6683万 | +2.09% | 10.87 | 0.76 |
| 03/12 | 861 | 874 | 856 | 871 | -0.57% | 2,900 | 138億2398万 | +1.28% | 10.76 | 0.75 |
| 03/11 | 893 | 893 | 876 | 876 | -2.56% | 2,300 | 139億334万 | +1.98% | 10.82 | 0.75 |
| 03/08 | 902 | 902 | 881 | 899 | -0.66% | 6,600 | 142億6838万 | +4.9% | 11.1 | 0.77 |
| 03/07 | 901 | 913 | 901 | 905 | +1% | 3,600 | 143億6361万 | +5.85% | 11.18 | 0.78 |
| 03/06 | 885 | 896 | 881 | 896 | +1.24% | 9,800 | 142億2077万 | +5.04% | 11.07 | 0.77 |
| 03/05 | 863 | 885 | 863 | 885 | +0.8% | 7,000 | 140億4618万 | +4.12% | 10.93 | 0.76 |
| 03/04 | 858 | 878 | 858 | 878 | +1.5% | 6,300 | 139億3508万 | +3.54% | 10.84 | 0.75 |
| 03/01 | 862 | 865 | 862 | 865 | +0.35% | 400 | 137億2876万 | +2.25% | 10.68 | 0.74 |
| 02/29 | 863 | 863 | 853 | 862 | +0.23% | 2,200 | 136億8114万 | +2.13% | 10.65 | 0.74 |
| 02/28 | 858 | 860 | 852 | 860 | +0.12% | 700 | 136億4940万 | +2.02% | 10.62 | 0.74 |
| 02/27 | 853 | 863 | 853 | 859 | +0.82% | 4,200 | 136億3353万 | +2.14% | 10.61 | 0.74 |
| 02/26 | 851 | 854 | 846 | 852 | +0.35% | 3,100 | 135億2243万 | +1.55% | 10.52 | 0.73 |
| 02/22 | 849 | 849 | 845 | 849 | 0% | 5,100 | 134億7481万 | +1.31% | 10.49 | 0.73 |
| 02/21 | 845 | 850 | 845 | 849 | +0.47% | 700 | 134億7481万 | +1.43% | 10.49 | 0.73 |
| 02/20 | 845 | 846 | 845 | 845 | 0% | 1,000 | 134億1133万 | +1.08% | 10.44 | 0.73 |
| 02/19 | 845 | 845 | 845 | 845 | 0% | 3,600 | 134億1133万 | +1.08% | 10.44 | 0.73 |
| 02/16 | 845 | 845 | 845 | 845 | 0% | 1,800 | 134億1133万 | +1.2% | 10.44 | 0.73 |
| 02/15 | 845 | 845 | 840 | 845 | -0.71% | 7,200 | 134億1133万 | +1.2% | 10.44 | 0.73 |
| 02/14 | 845 | 852 | 845 | 851 | +0.71% | 5,800 | 135億656万 | +1.92% | 10.51 | 0.73 |
| 02/13 | 845 | 850 | 834 | 845 | 0% | 8,700 | 134億1133万 | +1.32% | 10.44 | 0.73 |
| 02/09 | 845 | 850 | 840 | 845 | -0.12% | 3,700 | 134億1133万 | +1.32% | 10.44 | 0.73 |
| 02/08 | 850 | 850 | 845 | 846 | -0.35% | 5,900 | 134億2720万 | +1.44% | 10.45 | 0.73 |
| 02/07 | 845 | 849 | 845 | 849 | +0.59% | 1,500 | 134億7481万 | +1.92% | 10.49 | 0.73 |
| 02/06 | 836 | 849 | 836 | 844 | +0.48% | 3,300 | 133億9546万 | +1.44% | 10.42 | 0.73 |
| 02/05 | 839 | 840 | 836 | 840 | +0.36% | 1,400 | 133億3197万 | +1.2% | 10.38 | 0.72 |
| 02/02 | 837 | 840 | 837 | 837 | 0% | 1,000 | 132億8436万 | +1.09% | 10.34 | 0.72 |
| 02/01 | 841 | 844 | 830 | 837 | -0.48% | 3,200 | 132億8436万 | +1.33% | 10.34 | 0.72 |
| 01/31 | 849 | 849 | 841 | 841 | -0.47% | 2,000 | 133億4784万 | +2.06% | 10.39 | 0.72 |
| 01/30 | 845 | 845 | 835 | 845 | +0.6% | 9,200 | 134億1133万 | +2.92% | 10.44 | 0.73 |
| 01/29 | 831 | 840 | 828 | 840 | +1.82% | 2,700 | 133億3197万 | +2.56% | 10.38 | 0.72 |
| 01/26 | 823 | 833 | 823 | 825 | -0.12% | 800 | 130億9390万 | +0.86% | 10.19 | 0.71 |
| 01/25 | 823 | 826 | 823 | 826 | +0.12% | 400 | 131億977万 | +1.23% | 10.2 | 0.71 |
| 01/24 | 815 | 825 | 813 | 825 | +0.61% | 3,200 | 130億9390万 | +1.23% | 10.19 | 0.71 |
| 01/23 | 818 | 820 | 818 | 820 | +0.49% | 400 | 130億1454万 | +0.74% | 10.13 | 0.71 |
| 01/22 | 814 | 819 | 806 | 816 | +0.25% | 2,400 | 129億5106万 | +0.25% | 10.08 | 0.7 |
| 01/19 | 817 | 821 | 813 | 814 | -0.85% | 2,900 | 129億1931万 | +0.12% | 10.05 | 0.7 |
| 01/18 | 822 | 831 | 821 | 821 | -0.85% | 1,400 | 130億3041万 | +1.11% | 10.14 | 0.71 |
| 01/17 | 828 | 832 | 828 | 828 | 0% | 1,600 | 131億4151万 | +2.1% | 10.23 | 0.71 |
| 01/16 | 834 | 834 | 828 | 828 | -0.84% | 1,200 | 131億4151万 | +2.22% | 10.23 | 0.71 |
| 01/15 | 828 | 835 | 828 | 835 | +0.48% | 1,600 | 132億5261万 | +3.21% | 10.31 | 0.72 |
| 01/12 | 840 | 840 | 831 | 831 | -1.31% | 1,600 | 131億8913万 | +2.85% | 10.26 | 0.71 |
| 01/11 | 830 | 842 | 830 | 842 | +0.96% | 600 | 133億6371万 | +4.21% | 10.4 | 0.72 |
| 01/10 | 843 | 843 | 832 | 834 | -0.6% | 2,000 | 132億3674万 | +3.22% | 10.3 | 0.72 |
| 01/09 | 844 | 849 | 819 | 839 | -0.59% | 3,200 | 133億1610万 | +3.97% | 10.36 | 0.72 |
| 01/05 | 831 | 844 | 826 | 844 | +1.56% | 2,700 | 133億9546万 | +4.58% | 10.42 | 0.73 |
| 01/04 | 831 | 835 | 830 | 831 | +0.12% | 1,400 | 131億8913万 | +3.23% | 10.26 | 0.71 |
| 2023 | ||||||||||
| 12/29 | 826 | 830 | 818 | 830 | +0.61% | 8,500 | 131億7326万 | +3.36% | 10.25 | 0.73 |
| 12/28 | 805 | 825 | 805 | 825 | +2.87% | 4,800 | 130億9390万 | +2.74% | 10.19 | 0.73 |
| 12/27 | 786 | 802 | 786 | 802 | +1.52% | 10,500 | 127億2886万 | 0% | 9.91 | 0.7 |
| 12/26 | 782 | 790 | 780 | 790 | +1.15% | 10,800 | 125億3840万 | -1.74% | 9.76 | 0.69 |
| 12/25 | 795 | 795 | 781 | 781 | 0% | 2,700 | 123億9556万 | -3.1% | 9.65 | 0.69 |
| 12/22 | 784 | 786 | 780 | 781 | -0.38% | 10,400 | 123億9556万 | -3.46% | 9.65 | 0.69 |
| 12/21 | 793 | 793 | 784 | 784 | -1.01% | 6,300 | 124億4317万 | -3.33% | 9.68 | 0.69 |
| 12/20 | 793 | 796 | 792 | 792 | -0.25% | 1,600 | 125億7014万 | -2.58% | 9.78 | 0.7 |
| 12/19 | 797 | 798 | 793 | 794 | -0.38% | 1,800 | 126億189万 | -2.58% | 9.81 | 0.7 |
| 12/18 | 801 | 801 | 797 | 797 | -0.38% | 1,000 | 126億4950万 | -2.45% | 9.84 | 0.7 |
| 12/15 | 802 | 809 | 800 | 800 | +0.13% | 1,800 | 126億9712万 | -2.32% | 9.88 | 0.7 |
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 | 1,360 12/28 | 891 12/25 | 12,507,600 12/28 | 206億7200万 | 135億4320万 | +13.34% 4/26 | -12.93% 2/6 |
| 2019年 3月期 | 1,175 4/26 | 555 12/25 | 1,900,300 5/16 | 186億4889万 | 88億862万 | +11.32% 5/10 | -19.38% 12/25 |
| 2020年 3月期 | 931 2/19 | 652 6/4 | 136,900 2/6 | 147億7627万 | 103億4815万 | +15.52% 4/16 | -16.09% 3/13 |
| 2021年 3月期 | 1,046 12/14 | 651 4/6 | 363,000 12/14 | 166億148万 | 103億3228万 | +13.7% 12/3 | -5.84% 6/15 |
| 2022年 3月期 | 980 4/13 | 832 3/14 | 62,100 4/13 | 155億5397万 | 132億500万 | +3.72% 5/28 | -5.43% 1/27 |
| 2023年 3月期 | 893 4/7 | 740 12/28 12/26 他5件 | 77,200 3/14 | 141億7316万 | 117億4483万 | +4.86% 11/15 | -4.72% 10/25 |
| 2024年 3月期 | 913 3/7 | 769 11/1 4/21 | 38,300 7/31 | 144億9058万 | 122億510万 | +7.96% 7/27 | -5.2% 4/22 |
| 最新 | 852 2024/5/16 | 4,800 | 135億2243万 | -1.96% 869 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -48%（0.52倍）
- 2019/12/30 vs 2018/12/28
- 37%（1.37倍）
- 2020/12/30 vs 2019/12/30
- 7%（1.07倍）
- 2021/12/30 vs 2020/12/30
- 3%（1.03倍）
- 2022/12/30 vs 2021/12/30
- -19%（0.81倍）
- 2023/12/29 vs 2022/12/30
- 9%（1.09倍）
- 2024/05/16 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
555円（2018/12/25） - 54%（1.54倍）
852円（5/16）