株価チャート
株価
5/15
- 前日 (5/13)
- 911
- 始値
- 912
- 高値
- 912
- 安値
- 910
- 終値 -0.11%
- 910
- 出来高 -33.33%
- 200
乖離率
- 株価（5日）
移動平均値 - -0.11%
911 - 株価（25日）
移動平均値 - -0.22%
912 - 出来高（5日）
移動平均値 - -75%
800
2023/11/24～2024/05/15
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 | 912 | 912 | 910 | 910 | -0.11% | 200 | 29億2792万 | -0.22% | 12.98 | 1.41 |
| 05/13 | 921 | 921 | 911 | 911 | +0.55% | 300 | 29億3114万 | -0.11% | 13 | 1.41 |
| 05/08 | 906 | 906 | 906 | 906 | -0.98% | 100 | 29億1505万 | -0.77% | 12.93 | 1.4 |
| 05/07 | 913 | 920 | 905 | 915 | +0.22% | 600 | 29億4401万 | 0% | 13.05 | 1.41 |
| 05/01 | 913 | 915 | 913 | 913 | 0% | 2,800 | 29億3757万 | -0.44% | 13.03 | 1.41 |
| 04/30 | 910 | 913 | 910 | 913 | +1.44% | 700 | 29億3757万 | -0.76% | 13.03 | 1.41 |
| 04/26 | 899 | 900 | 899 | 900 | +0.11% | 200 | 28億9575万 | -2.39% | 12.84 | 1.39 |
| 04/25 | 912 | 912 | 898 | 899 | -1.64% | 4,100 | 28億9253万 | -2.71% | 12.83 | 1.39 |
| 04/24 | 900 | 914 | 900 | 914 | +1.67% | 200 | 29億4079万 | -1.3% | 13.04 | 1.41 |
| 04/23 | 902 | 907 | 899 | 899 | -0.22% | 500 | 28億9253万 | -2.92% | 12.83 | 1.39 |
| 04/22 | 894 | 901 | 893 | 901 | +1.01% | 600 | 28億9896万 | -2.8% | 12.85 | 1.39 |
| 04/19 | 900 | 900 | 888 | 892 | -0.89% | 2,600 | 28億7001万 | -3.98% | 12.73 | 1.38 |
| 04/18 | 916 | 916 | 900 | 900 | -2.91% | 6,000 | 28億9575万 | -3.23% | 12.84 | 1.39 |
| 04/17 | 927 | 927 | 927 | 927 | +1.64% | 200 | 29億8262万 | -0.43% | 13.23 | 1.43 |
| 04/15 | 915 | 915 | 909 | 912 | -0.55% | 4,600 | 29億3436万 | -1.94% | 13.01 | 1.41 |
| 04/12 | 917 | 917 | 917 | 917 | -0.33% | 100 | 29億5044万 | -1.5% | 13.08 | 1.42 |
| 04/11 | 920 | 920 | 920 | 920 | -0.97% | 100 | 29億6010万 | -1.29% | 13.13 | 1.42 |
| 04/10 | 929 | 929 | 929 | 929 | -0.11% | 100 | 29億8905万 | -0.32% | 13.25 | 1.43 |
| 04/09 | 934 | 934 | 930 | 930 | +1.2% | 200 | 29億9227万 | -0.21% | 13.27 | 1.44 |
| 04/08 | 919 | 919 | 919 | 919 | +0.66% | 1,700 | 29億5688万 | -1.39% | 13.11 | 1.42 |
| 04/05 | 919 | 919 | 900 | 913 | -0.76% | 6,600 | 29億3757万 | -2.04% | 13.03 | 1.41 |
| 04/04 | 905 | 920 | 905 | 920 | +1.66% | 2,400 | 29億6010万 | -1.39% | 13.13 | 1.42 |
| 04/03 | 910 | 910 | 905 | 905 | -1.52% | 300 | 29億1183万 | -3.1% | 12.91 | 1.4 |
| 04/02 | 919 | 919 | 919 | 919 | -0.11% | 100 | 29億5688万 | -1.71% | 13.11 | 1.42 |
| 04/01 | 903 | 920 | 903 | 920 | +0.33% | 1,800 | 29億6010万 | -1.71% | 13.13 | 1.42 |
| 03/29 | 922 | 922 | 916 | 917 | -0.11% | 1,000 | 29億5044万 | -2.13% | - | 1.42 |
| 03/28 | 940 | 940 | 911 | 918 | -5.36% | 5,000 | 29億5366万 | -2.13% | - | 1.42 |
| 03/27 | 970 | 970 | 970 | 970 | 0% | 300 | 31億2097万 | +3.41% | - | 1.5 |
| 03/26 | 970 | 970 | 970 | 970 | -0.21% | 100 | 31億2097万 | +3.41% | - | 1.5 |
| 03/25 | 973 | 973 | 972 | 972 | +0.73% | 2,800 | 31億2741万 | +3.74% | - | 1.5 |
| 03/22 | 960 | 965 | 959 | 965 | +0.52% | 1,400 | 31億488万 | +3.1% | - | 1.49 |
| 03/21 | 940 | 960 | 940 | 960 | +3.11% | 7,500 | 30億8880万 | +2.67% | - | 1.48 |
| 03/18 | 939 | 939 | 922 | 931 | +0.11% | 1,900 | 29億9549万 | -0.43% | - | 1.44 |
| 03/13 | 930 | 930 | 930 | 930 | 0% | 1,800 | 29億9227万 | -0.53% | - | 1.44 |
| 03/12 | 915 | 941 | 915 | 930 | 0% | 400 | 29億9227万 | -0.75% | - | 1.44 |
| 03/11 | 945 | 945 | 930 | 930 | 0% | 200 | 29億9227万 | -0.85% | - | 1.44 |
| 03/07 | 917 | 940 | 917 | 930 | +1.64% | 800 | 29億9227万 | -0.96% | - | 1.44 |
| 03/06 | 915 | 915 | 915 | 915 | -0.54% | 200 | 29億4401万 | -2.66% | - | 1.41 |
| 03/05 | 919 | 920 | 919 | 920 | -0.86% | 900 | 29億6010万 | -2.34% | - | 1.42 |
| 03/04 | 928 | 928 | 928 | 928 | 0% | 200 | 29億8584万 | -1.59% | - | 1.43 |
| 03/01 | 928 | 928 | 910 | 928 | -0.64% | 5,300 | 29億8584万 | -1.59% | - | 1.43 |
| 02/29 | 943 | 943 | 933 | 934 | +1.41% | 2,100 | 30億514万 | -0.95% | - | 1.44 |
| 02/28 | 920 | 921 | 920 | 921 | -0.97% | 900 | 29億6331万 | -2.33% | - | 1.42 |
| 02/27 | 930 | 931 | 910 | 930 | 0% | 8,400 | 29億9227万 | -1.48% | - | 1.44 |
| 02/26 | 930 | 930 | 920 | 930 | 0% | 1,700 | 29億9227万 | -1.48% | - | 1.44 |
| 02/22 | 949 | 949 | 925 | 930 | -1.48% | 6,500 | 29億9227万 | -1.48% | - | 1.44 |
| 02/21 | 935 | 944 | 922 | 944 | +0.53% | 2,000 | 30億3732万 | -0.11% | - | 1.46 |
| 02/20 | 940 | 940 | 927 | 939 | -0.53% | 1,100 | 30億2123万 | -0.63% | - | 1.45 |
| 02/19 | 944 | 944 | 944 | 944 | +1.51% | 100 | 30億3732万 | 0% | - | 1.46 |
| 02/16 | 928 | 955 | 925 | 930 | -2% | 2,700 | 29億9227万 | -1.27% | - | 1.44 |
| 02/15 | 923 | 949 | 923 | 949 | +2.04% | 900 | 30億5340万 | +0.96% | - | 1.47 |
| 02/14 | 943 | 945 | 930 | 930 | -2.41% | 400 | 29億9227万 | -0.75% | - | 1.44 |
| 02/13 | 938 | 953 | 938 | 953 | +1.28% | 500 | 30億6627万 | +1.93% | - | 1.47 |
| 02/09 | 958 | 958 | 940 | 941 | -2.18% | 700 | 30億2766万 | +0.97% | - | 1.45 |
| 02/08 | 936 | 962 | 936 | 962 | +2.12% | 700 | 30億9523万 | +3.44% | - | 1.49 |
| 02/07 | 946 | 963 | 942 | 942 | -0.42% | 900 | 30億3088万 | +1.62% | - | 1.45 |
| 02/06 | 964 | 964 | 946 | 946 | -0.32% | 1,000 | 30億4375万 | +2.38% | - | 1.46 |
| 02/05 | 965 | 965 | 937 | 949 | -1.66% | 400 | 30億5340万 | +2.93% | - | 1.47 |
| 01/29 | 975 | 978 | 965 | 965 | +0.52% | 700 | 31億488万 | +4.89% | - | 1.49 |
| 01/25 | 966 | 966 | 959 | 960 | -0.52% | 3,100 | 30億8880万 | +4.69% | - | 1.48 |
| 01/24 | 950 | 965 | 950 | 965 | +1.58% | 900 | 31億488万 | +5.58% | - | 1.49 |
| 01/23 | 965 | 965 | 936 | 950 | -1.04% | 3,000 | 30億5662万 | +4.4% | - | 1.47 |
| 01/22 | 960 | 960 | 951 | 960 | +1.48% | 600 | 30億8880万 | +5.73% | - | 1.48 |
| 01/19 | 939 | 946 | 939 | 946 | +2.16% | 700 | 30億4375万 | +4.42% | - | 1.46 |
| 01/18 | 923 | 926 | 910 | 926 | +0.43% | 1,500 | 29億7940万 | +2.43% | - | 1.43 |
| 01/17 | 950 | 950 | 922 | 922 | -2.95% | 3,900 | 29億6653万 | +2.1% | - | 1.42 |
| 01/16 | 940 | 950 | 940 | 950 | +1.17% | 900 | 30億5662万 | +5.32% | - | 1.47 |
| 01/15 | 924 | 939 | 918 | 939 | +1.62% | 1,300 | 30億2123万 | +4.45% | - | 1.45 |
| 01/12 | 925 | 925 | 924 | 924 | -2.33% | 200 | 29億7297万 | +3.01% | - | 1.43 |
| 01/11 | 947 | 950 | 936 | 946 | +0.21% | 1,700 | 30億4375万 | +5.58% | - | 1.46 |
| 01/10 | 941 | 945 | 930 | 944 | +0.43% | 500 | 30億3732万 | +5.59% | - | 1.46 |
| 01/09 | 920 | 940 | 920 | 940 | +3.3% | 4,400 | 30億2445万 | +5.26% | - | 1.45 |
| 01/05 | 900 | 910 | 896 | 910 | +1.11% | 900 | 29億2792万 | +2.02% | - | 1.41 |
| 01/04 | 880 | 903 | 877 | 900 | +2.62% | 7,000 | 28億9575万 | +0.9% | - | 1.39 |
| 2023 | ||||||||||
| 12/29 | 880 | 880 | 875 | 877 | +0.11% | 3,700 | 28億2174万 | -1.68% | - | 1.38 |
| 12/28 | 871 | 876 | 871 | 876 | 0% | 1,100 | 28億1853万 | -2.01% | - | 1.38 |
| 12/27 | 878 | 880 | 875 | 876 | -0.11% | 1,700 | 28億1853万 | -2.12% | - | 1.38 |
| 12/26 | 888 | 888 | 877 | 877 | -1.24% | 7,000 | 28億2174万 | -2.01% | - | 1.38 |
| 12/25 | 898 | 898 | 888 | 888 | +0.34% | 2,300 | 28億5714万 | -0.89% | - | 1.4 |
| 12/22 | 878 | 885 | 878 | 885 | -0.11% | 500 | 28億4748万 | -1.23% | - | 1.4 |
| 12/21 | 885 | 890 | 880 | 886 | -0.78% | 800 | 28億5070万 | -1.23% | - | 1.4 |
| 12/20 | 891 | 893 | 891 | 893 | +0.34% | 500 | 28億7322万 | -0.67% | - | 1.41 |
| 12/19 | 885 | 890 | 885 | 890 | +0.56% | 200 | 28億6357万 | -1.22% | - | 1.4 |
| 12/18 | 882 | 885 | 881 | 885 | +0.11% | 5,800 | 28億4748万 | -1.88% | - | 1.4 |
| 12/15 | 884 | 884 | 884 | 884 | 0% | 100 | 28億4427万 | -2.21% | - | 1.39 |
| 12/14 | 883 | 885 | 883 | 884 | -1.56% | 800 | 28億4427万 | -2.43% | - | 1.39 |
| 12/13 | 896 | 899 | 890 | 898 | +0.22% | 1,700 | 28億8931万 | -0.99% | - | 1.42 |
| 12/12 | 900 | 900 | 896 | 896 | -0.44% | 7,400 | 28億8288万 | -1.43% | - | 1.41 |
| 12/11 | 900 | 900 | 900 | 900 | 0% | 3,900 | 28億9575万 | -1.21% | - | 1.42 |
| 12/08 | 898 | 900 | 886 | 900 | +1.12% | 3,200 | 28億9575万 | -1.32% | - | 1.42 |
| 12/07 | 889 | 890 | 888 | 890 | -0.11% | 1,100 | 28億6357万 | -2.52% | - | 1.4 |
| 12/06 | 886 | 891 | 886 | 891 | +0.56% | 1,700 | 28億6679万 | -2.62% | - | 1.41 |
| 12/05 | 888 | 900 | 886 | 886 | -0.56% | 6,200 | 28億5070万 | -3.38% | - | 1.4 |
| 12/04 | 891 | 891 | 891 | 891 | -1% | 100 | 28億6679万 | -3.05% | - | 1.41 |
| 12/01 | 909 | 909 | 900 | 900 | -1.1% | 400 | 28億9575万 | -2.39% | - | 1.42 |
| 11/30 | 905 | 910 | 905 | 910 | -0.98% | 800 | 29億2792万 | -1.62% | - | 1.44 |
| 11/29 | 909 | 919 | 909 | 919 | +0.88% | 200 | 29億5688万 | -0.86% | - | 1.45 |
| 11/28 | 911 | 911 | 911 | 911 | 0% | 200 | 29億3114万 | -1.94% | - | 1.44 |
| 11/27 | 908 | 911 | 900 | 911 | 0% | 1,700 | 29億3114万 | -2.04% | - | 1.44 |
| 11/24 | 917 | 917 | 911 | 911 | +0.44% | 1,900 | 29億3114万 | -2.25% | - | 1.44 |
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 | |
| 2019年 3月期 | 1,241 3/14 | 870 3/29 | 3,099,100 3/14 | 38億862万 | 26億7003万 | +5.03% 5/7 | -0.3% 4/23 |
| 2020年 3月期 | 1,772 6/4 | 573 3/17 | 1,702,100 6/3 | 56億5179万 | 18億4133万 | +52.28% 6/4 | -37.47% 3/13 |
| 2021年 3月期 | 1,668 3/23 | 602 4/6 4/3 | 85,000 11/2 | 53億6178万 | 19億3452万 | +21.76% 3/23 | -5.24% 6/15 |
| 2022年 3月期 | 1,550 4/1 | 1,000 2/24 | 24,100 5/17 | 49億8247万 | 32億1750万 | +9.26% 3/25 | -16.11% 5/17 |
| 2023年 3月期 | 1,463 4/15 | 1,045 3/14 | 42,100 4/15 | 47億720万 | 33億6228万 | +8.46% 12/8 | -10.8% 3/6 |
| 2024年 3月期 | 1,087 4/18 | 864 11/15 | 53,500 5/15 | 34億9742万 | 27億7992万 | +5.7% 1/22 | -13.83% 5/15 |
| 最新 | 910 2024/5/15 | 200 | 29億2792万 | -0.22% 912 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -11%（0.89倍）
- 2021/12/30 vs 2020/12/30
- 13%（1.13倍）
- 2022/12/30 vs 2021/12/30
- -2%（0.98倍）
- 2023/12/29 vs 2022/12/30
- -31%（0.69倍）
- 2024/05/15 vs 2023/12/29
- 4%（1.04倍）
- 過去安値
573円（2020/03/17） - 59%（1.59倍）
910円（5/15）