株価チャート
株価
5/14
- 前日 (5/13)
- 192
- 始値
- 185
- 高値
- 187
- 安値
- 178
- 終値 -5.73%
- 181
- 出来高 +138.93%
- 539,500
乖離率
- 株価（5日）
移動平均値 - -4.74%
190 - 株価（25日）
移動平均値 - -5.24%
191 - 出来高（5日）
移動平均値 - +71.51%
314,560
2023/12/13～2024/05/14
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 | ||||||||||
| 05/14 | 185 | 187 | 178 | 181 | -5.73% | 539,500 | 61億2047万 | -5.24% | 30.56 | 0.69 |
| 05/13 | 194 | 194 | 187 | 192 | -0.52% | 225,800 | 64億9243万 | +0.52% | 32.42 | 0.73 |
| 05/10 | 192 | 195 | 191 | 193 | 0% | 284,400 | 65億2625万 | +1.05% | 32.59 | 0.73 |
| 05/09 | 189 | 194 | 187 | 193 | +2.12% | 300,500 | 65億2625万 | +1.05% | 32.59 | 0.73 |
| 05/08 | 188 | 190 | 186 | 189 | 0% | 222,600 | 63億9099万 | -1.56% | 31.91 | 0.72 |
| 05/07 | 184 | 189 | 184 | 189 | +2.72% | 160,200 | 63億9099万 | -1.56% | 31.91 | 0.72 |
| 05/02 | 183 | 186 | 180 | 184 | +1.1% | 234,600 | 62億2191万 | -3.66% | 31.07 | 0.7 |
| 05/01 | 186 | 188 | 181 | 182 | -2.67% | 410,500 | 61億5429万 | -4.71% | 30.73 | 0.69 |
| 04/30 | 190 | 190 | 187 | 187 | 0% | 225,200 | 63億2336万 | -2.09% | 31.57 | 0.71 |
| 04/26 | 192 | 194 | 187 | 187 | -2.09% | 560,200 | 63億2336万 | -2.6% | 31.57 | 0.71 |
| 04/25 | 199 | 202 | 191 | 191 | -3.05% | 417,700 | 64億5862万 | -0.52% | 32.25 | 0.72 |
| 04/24 | 195 | 200 | 192 | 197 | +3.14% | 436,200 | 66億6151万 | +2.07% | 33.26 | 0.75 |
| 04/23 | 191 | 196 | 191 | 191 | +1.06% | 192,600 | 64億5862万 | -1.04% | 32.25 | 0.72 |
| 04/22 | 191 | 195 | 187 | 189 | -2.58% | 219,000 | 63億9099万 | -2.07% | 31.91 | 0.72 |
| 04/19 | 195 | 200 | 187 | 194 | -2.02% | 579,800 | 65億6006万 | +0.52% | 32.75 | 0.74 |
| 04/18 | 192 | 201 | 192 | 198 | +2.59% | 311,800 | 66億9532万 | +2.06% | 33.43 | 0.75 |
| 04/17 | 203 | 203 | 193 | 193 | -3.5% | 519,400 | 65億2625万 | -1.03% | 32.59 | 0.73 |
| 04/16 | 202 | 217 | 199 | 200 | -1.48% | 1,508,700 | 67億6295万 | +2.56% | 33.77 | 0.76 |
| 04/15 | 192 | 203 | 189 | 203 | +4.1% | 435,300 | 68億6440万 | +3.57% | 34.27 | 0.77 |
| 04/12 | 195 | 203 | 192 | 195 | 0% | 876,300 | 65億9388万 | -2.01% | 32.92 | 0.74 |
| 04/11 | 188 | 213 | 186 | 195 | +3.72% | 2,652,400 | 65億9388万 | -2.5% | 32.92 | 0.74 |
| 04/10 | 191 | 194 | 187 | 188 | +0.53% | 799,300 | 63億5717万 | -5.05% | 31.74 | 0.71 |
| 04/09 | 182 | 194 | 180 | 187 | +3.31% | 1,029,000 | 63億1803万 | -4.59% | 31.57 | 0.71 |
| 04/08 | 183 | 187 | 178 | 181 | -2.16% | 784,600 | 61億2047万 | -7.18% | 30.56 | 0.69 |
| 04/05 | 179 | 189 | 179 | 185 | +1.65% | 892,200 | 62億5573万 | -4.15% | 31.23 | 0.7 |
| 04/04 | 190 | 192 | 181 | 182 | -4.21% | 1,560,100 | 61億5429万 | -5.21% | 30.73 | 0.69 |
| 04/03 | 203 | 207 | 187 | 190 | -4.52% | 4,029,000 | 64億2480万 | -0.52% | 32.08 | 0.72 |
| 04/02 | 227 | 239 | 197 | 199 | -13.1% | 12,007,300 | 67億2914万 | +5.29% | 33.6 | 0.75 |
| 04/01 | 204 | 229 | 191 | 229 | +27.93% | 22,972,800 | 77億4358万 | +22.46% | 38.66 | 0.87 |
| 03/29 | 179 | 182 | 176 | 179 | +2.29% | 534,700 | 60億5284万 | -2.72% | 13.17 | 0.68 |
| 03/28 | 181 | 182 | 173 | 175 | -4.89% | 706,900 | 59億1758万 | -3.85% | 12.87 | 0.66 |
| 03/27 | 188 | 190 | 181 | 184 | -2.13% | 776,300 | 62億2191万 | +1.66% | 13.54 | 0.7 |
| 03/26 | 191 | 194 | 186 | 188 | -4.08% | 774,900 | 63億5717万 | +4.44% | 13.83 | 0.71 |
| 03/25 | 197 | 199 | 193 | 196 | -0.51% | 450,100 | 66億2769万 | +10.11% | 14.42 | 0.74 |
| 03/22 | 204 | 207 | 197 | 197 | -4.37% | 1,110,000 | 66億6151万 | +11.93% | 14.49 | 0.75 |
| 03/21 | 197 | 218 | 194 | 206 | +4.04% | 2,491,700 | 69億5997万 | +18.39% | 15.14 | 0.78 |
| 03/19 | 192 | 200 | 192 | 198 | +2.06% | 969,900 | 66億8968万 | +15.79% | 14.55 | 0.75 |
| 03/18 | 190 | 200 | 187 | 194 | -0.51% | 1,741,100 | 65億5453万 | +14.79% | 14.26 | 0.74 |
| 03/15 | 211 | 212 | 190 | 195 | -8.88% | 2,932,500 | 65億8832万 | +16.77% | 14.33 | 0.74 |
| 03/14 | 215 | 217 | 198 | 214 | -1.38% | 4,851,300 | 72億3026万 | +29.7% | 15.73 | 0.81 |
| 03/13 | 220 | 273 | 211 | 217 | +8.5% | 26,038,400 | 73億3162万 | +33.13% | 15.95 | 0.82 |
| 03/12 | 225 | 232 | 185 | 200 | -14.16% | 13,781,700 | 67億5725万 | +25% | 14.7 | 0.76 |
| 03/11 | 292 | 319 | 227 | 233 | -16.79% | 29,623,100 | 78億7220万 | +48.41% | 17.13 | 0.88 |
| 03/08 | 230 | 280 | 228 | 280 | +40% | 10,775,800 | 94億6015万 | +81.82% | 20.58 | 1.06 |
| 03/07 | 152 | 200 | 152 | 200 | +33.33% | 7,585,200 | 67億5725万 | +35.14% | 14.7 | 0.76 |
| 03/06 | 147 | 150 | 147 | 150 | +0.67% | 147,500 | 50億6794万 | +2.74% | 11.03 | 0.57 |
| 03/05 | 146 | 149 | 145 | 149 | +2.05% | 122,700 | 50億3415万 | +2.76% | 10.95 | 0.56 |
| 03/04 | 147 | 147 | 144 | 146 | -0.68% | 285,400 | 49億3279万 | +0.69% | 10.73 | 0.55 |
| 03/01 | 151 | 151 | 147 | 147 | -1.34% | 158,600 | 49億6658万 | +1.38% | 10.81 | 0.56 |
| 02/29 | 149 | 151 | 149 | 149 | 0% | 232,700 | 50億3415万 | +2.76% | 10.95 | 0.56 |
| 02/28 | 149 | 151 | 149 | 149 | 0% | 199,200 | 50億3415万 | +3.47% | 10.95 | 0.56 |
| 02/27 | 148 | 150 | 147 | 149 | +1.36% | 133,400 | 50億3415万 | +3.47% | 10.95 | 0.56 |
| 02/26 | 149 | 149 | 147 | 147 | -1.34% | 119,600 | 49億6658万 | +2.08% | 10.81 | 0.56 |
| 02/22 | 148 | 149 | 147 | 149 | 0% | 90,200 | 50億3415万 | +4.2% | 10.95 | 0.56 |
| 02/21 | 150 | 150 | 147 | 149 | 0% | 105,900 | 50億3415万 | +4.2% | 10.95 | 0.56 |
| 02/20 | 148 | 150 | 148 | 149 | +1.36% | 262,900 | 50億3415万 | +4.93% | 10.95 | 0.56 |
| 02/19 | 145 | 148 | 145 | 147 | +1.38% | 108,400 | 49億6658万 | +3.52% | 10.81 | 0.56 |
| 02/16 | 142 | 145 | 142 | 145 | +2.84% | 116,500 | 48億9901万 | +2.11% | 10.66 | 0.55 |
| 02/15 | 144 | 144 | 141 | 141 | -1.4% | 121,200 | 47億6386万 | 0% | 10.36 | 0.53 |
| 02/14 | 145 | 145 | 142 | 143 | -0.69% | 114,200 | 48億3143万 | +1.42% | 10.51 | 0.54 |
| 02/13 | 145 | 145 | 143 | 144 | -0.69% | 140,000 | 48億6522万 | +2.13% | 10.58 | 0.55 |
| 02/09 | 145 | 147 | 145 | 145 | 0% | 74,100 | 48億9901万 | +2.84% | 10.66 | 0.55 |
| 02/08 | 147 | 147 | 144 | 145 | 0% | 99,800 | 48億9901万 | +2.84% | 10.66 | 0.55 |
| 02/07 | 146 | 146 | 145 | 145 | 0% | 42,600 | 48億9901万 | +2.84% | 10.66 | 0.55 |
| 02/06 | 146 | 146 | 145 | 145 | 0% | 51,000 | 48億9901万 | +2.84% | 10.66 | 0.55 |
| 02/05 | 144 | 148 | 144 | 145 | +1.4% | 144,800 | 48億9901万 | +3.57% | 10.66 | 0.55 |
| 02/02 | 142 | 144 | 142 | 143 | +0.7% | 76,500 | 48億3143万 | +2.14% | 10.51 | 0.54 |
| 02/01 | 143 | 144 | 141 | 142 | 0% | 338,600 | 47億9765万 | +1.43% | 10.44 | 0.54 |
| 01/31 | 140 | 143 | 140 | 142 | +2.16% | 126,600 | 47億9765万 | +1.43% | 10.44 | 0.54 |
| 01/30 | 144 | 144 | 139 | 139 | -2.8% | 400,600 | 46億9629万 | 0% | 10.22 | 0.53 |
| 01/29 | 141 | 144 | 141 | 143 | +2.14% | 167,700 | 48億3143万 | +2.88% | 10.51 | 0.54 |
| 01/26 | 141 | 142 | 140 | 140 | 0% | 104,400 | 47億3007万 | +0.72% | 10.29 | 0.53 |
| 01/25 | 141 | 142 | 140 | 140 | 0% | 116,500 | 47億3007万 | +0.72% | 10.29 | 0.53 |
| 01/24 | 142 | 142 | 140 | 140 | -1.41% | 168,500 | 47億3007万 | +0.72% | 10.29 | 0.53 |
| 01/23 | 141 | 142 | 140 | 142 | +0.71% | 205,200 | 47億9765万 | +2.9% | 10.44 | 0.54 |
| 01/22 | 140 | 141 | 139 | 141 | +1.44% | 162,000 | 47億6386万 | +2.17% | 10.36 | 0.53 |
| 01/19 | 139 | 140 | 138 | 139 | +0.72% | 95,500 | 46億9629万 | +0.72% | 10.22 | 0.53 |
| 01/18 | 139 | 140 | 138 | 138 | -0.72% | 204,300 | 46億6250万 | 0% | 10.14 | 0.52 |
| 01/17 | 139 | 140 | 138 | 139 | +0.72% | 100,600 | 46億9629万 | +0.72% | 10.22 | 0.53 |
| 01/16 | 139 | 140 | 138 | 138 | -0.72% | 84,400 | 46億6250万 | 0% | 10.14 | 0.52 |
| 01/15 | 139 | 140 | 138 | 139 | -0.71% | 162,400 | 46億9629万 | +0.72% | 10.22 | 0.53 |
| 01/12 | 139 | 140 | 137 | 140 | +0.72% | 230,800 | 47億3007万 | +1.45% | 10.29 | 0.53 |
| 01/11 | 139 | 140 | 138 | 139 | +0.72% | 96,600 | 46億9629万 | +0.72% | 10.22 | 0.53 |
| 01/10 | 137 | 139 | 137 | 138 | -2.13% | 329,800 | 46億6250万 | 0% | 10.14 | 0.52 |
| 01/09 | 142 | 142 | 140 | 141 | 0% | 111,400 | 47億6386万 | +2.17% | 10.36 | 0.53 |
| 01/05 | 141 | 142 | 140 | 141 | +0.71% | 135,200 | 47億6386万 | +2.17% | 10.36 | 0.53 |
| 01/04 | 140 | 141 | 139 | 140 | 0% | 179,500 | 47億3007万 | +1.45% | 10.29 | 0.53 |
| 2023 | ||||||||||
| 12/29 | 138 | 140 | 138 | 140 | +0.72% | 101,800 | 47億3007万 | +1.45% | 10.29 | 0.6 |
| 12/28 | 137 | 140 | 137 | 139 | +0.72% | 106,000 | 46億9629万 | +0.72% | 10.22 | 0.59 |
| 12/27 | 136 | 139 | 136 | 138 | +0.73% | 248,100 | 46億6250万 | 0% | 10.14 | 0.59 |
| 12/26 | 136 | 138 | 135 | 137 | 0% | 89,000 | 46億2872万 | 0% | 10.07 | 0.58 |
| 12/25 | 139 | 139 | 136 | 137 | -0.72% | 115,800 | 46億2872万 | 0% | 10.07 | 0.58 |
| 12/22 | 136 | 138 | 136 | 138 | +2.22% | 71,100 | 46億6250万 | +0.73% | 10.14 | 0.59 |
| 12/21 | 135 | 136 | 134 | 135 | -0.74% | 123,800 | 45億6114万 | -1.46% | 9.92 | 0.57 |
| 12/20 | 137 | 138 | 135 | 136 | -0.73% | 81,800 | 45億9493万 | -0.73% | 10 | 0.58 |
| 12/19 | 137 | 137 | 135 | 137 | +0.74% | 93,300 | 46億2872万 | 0% | 10.07 | 0.58 |
| 12/18 | 136 | 138 | 134 | 136 | 0% | 179,100 | 45億9493万 | -0.73% | 10 | 0.58 |
| 12/15 | 136 | 137 | 135 | 136 | 0% | 70,700 | 45億9493万 | -0.73% | 10 | 0.58 |
| 12/14 | 139 | 140 | 136 | 136 | -1.45% | 97,000 | 45億9493万 | -0.73% | 10 | 0.58 |
| 12/13 | 139 | 140 | 138 | 138 | 0% | 54,500 | 46億6250万 | +0.73% | 10.14 | 0.59 |
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 | |
| 2012年 3月期 | 333 11/30 | 210 11/22 11/17 他2件 | 1,857,000 12/30 | 108億5580万 | 68億4600万 | +29.3% 11/30 | -11.25% 11/15 |
| 2013年 3月期 | 270 3/14 | 120 9/7 | 1,051,500 2/6 | 88億200万 | 39億1200万 | +24.48% 2/6 | -26.64% 5/18 |
| 2014年 3月期 | 250 5/22 | 158 11/8 | 5,935,500 11/29 | 81億5000万 | 51億5080万 | +23.51% 11/29 | -13.22% 2/4 |
| 2015年 3月期 | 454 11/19 | 192 8/8 | 5,116,700 11/19 | 148億40万 | 62億5920万 | +52.57% 11/19 | -20.4% 2/5 |
| 2016年 3月期 | 316 8/10 | 189 2/15 | 2,487,300 5/1 | 103億160万 | 61億6140万 | +19.44% 8/7 | -15.18% 1/21 |
| 2017年 3月期 | 865 7/25 | 145 6/16 | 82,006,000 7/14 | 281億9900万 | 47億2700万 | +198.47% 7/22 | -24.16% 8/19 |
| 2018年 3月期 | 348 10/23 | 233 2/14 | 25,392,400 8/21 | 113億4500万 | 75億9593万 | +12.92% 10/20 | -18.26% 2/13 |
| 2019年 3月期 | 278 5/8 | 145 12/25 | 901,800 6/26 | 90億6296万 | 47億2708万 | +37.23% 4/10 | -24.84% 12/25 |
| 2020年 3月期 | 282 4/16 | 111 3/13 | 12,062,400 4/2 | 91億9511万 | 36億2101万 | +11.69% 9/27 6/14 | -27.48% 3/13 |
| 2021年 3月期 | 216 10/14 | 113 4/2 | 9,804,500 10/14 | 70億9518万 | 36億8626万 | +13.86% 7/28 | -10.34% 11/2 |
| 2022年 3月期 | 164 4/13 | 117 12/2 | 870,300 6/24 | 53億9231万 | 38億7528万 | +6.3% 7/7 | -8.63% 12/2 |
| 2023年 3月期 | 144 1/4 | 120 10/13 | 4,494,600 1/4 | 48億1832万 | 40億1527万 | +5.36% 2/1 | -5.06% 3/20 |
| 2024年 3月期 | 319 3/11 | 127 4/7 4/6 | 29,623,100 3/11 | 107億7782万 | 42億5117万 | +82.15% 3/8 | -9.55% 10/4 |
| 最新 | 181 2024/5/14 | 539,500 | 61億2047万 | -5.24% 191 | |||
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -49%（0.51倍）
- 2013/12/30 vs 2012/12/28
- 44%（1.44倍）
- 2014/12/30 vs 2013/12/30
- 57%（1.57倍）
- 2015/12/30 vs 2014/12/30
- -34%（0.66倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 13%（1.13倍）
- 2018/12/28 vs 2017/12/29
- -44%（0.56倍）
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -5%（0.95倍）
- 2021/12/30 vs 2020/12/30
- -25%（0.75倍）
- 2022/12/30 vs 2021/12/30
- 1%（1.01倍）
- 2023/12/29 vs 2022/12/30
- 13%（1.13倍）
- 2024/05/14 vs 2023/12/29
- 29%（1.29倍）
- 過去安値
111円（2020/03/13） - 63%（1.63倍）
181円（5/14）