株価チャート
株価
5/14
- 前日 (5/13)
- 2,964
- 始値
- 2,925
- 高値
- 2,975
- 安値
- 2,925
- 終値 +0.34%
- 2,974
- 出来高 +200%
- 300
乖離率
- 株価（5日）
移動平均値 - +0.47%
2,960 - 株価（25日）
移動平均値 - +0.88%
2,948 - 出来高（5日）
移動平均値 - +50%
200
2023/11/21～2024/05/14
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 | 2,925 | 2,975 | 2,925 | 2,974 | +0.34% | 300 | 44億8033万 | +0.88% | 12.99 | 0.92 |
| 05/13 | 2,964 | 2,964 | 2,964 | 2,964 | +0.47% | 100 | 44億6526万 | +0.47% | 12.95 | 0.91 |
| 05/10 | 2,950 | 2,950 | 2,950 | 2,950 | 0% | 200 | 44億4417万 | -0.07% | 12.88 | 0.91 |
| 05/08 | 2,950 | 2,950 | 2,950 | 2,950 | -0.34% | 200 | 44億4417万 | -0.17% | 12.88 | 0.91 |
| 05/07 | 2,960 | 2,960 | 2,960 | 2,960 | +0.03% | 200 | 44億5924万 | +0.1% | 12.93 | 0.91 |
| 05/02 | 2,958 | 2,959 | 2,958 | 2,959 | -0.37% | 200 | 44億5773万 | -0.03% | 12.92 | 0.91 |
| 05/01 | 2,930 | 2,970 | 2,911 | 2,970 | +0.03% | 800 | 44億7430万 | +0.27% | 12.97 | 0.92 |
| 04/30 | 2,940 | 2,969 | 2,923 | 2,969 | 0% | 500 | 44億7279万 | +0.2% | 12.97 | 0.91 |
| 04/26 | 2,973 | 2,973 | 2,969 | 2,969 | +1.12% | 300 | 44億7279万 | +0.13% | 12.97 | 0.91 |
| 04/24 | 2,975 | 2,975 | 2,936 | 2,936 | -1.31% | 300 | 44億2308万 | -1.04% | 12.82 | 0.9 |
| 04/23 | 2,975 | 2,975 | 2,975 | 2,975 | -0.03% | 200 | 44億8183万 | +0.2% | 12.99 | 0.92 |
| 04/22 | 2,998 | 2,998 | 2,976 | 2,976 | +2.23% | 1,300 | 44億8334万 | +0.2% | 13 | 0.92 |
| 04/19 | 2,975 | 2,975 | 2,911 | 2,911 | -2.22% | 1,300 | 43億8542万 | -1.99% | 12.71 | 0.9 |
| 04/18 | 2,910 | 2,977 | 2,910 | 2,977 | +2.3% | 500 | 44億8485万 | +0.1% | 13 | 0.92 |
| 04/17 | 2,937 | 2,937 | 2,910 | 2,910 | +0.41% | 200 | 43億8391万 | -2.18% | 12.71 | 0.9 |
| 04/16 | 2,905 | 2,941 | 2,898 | 2,898 | -0.07% | 800 | 43億6583万 | -2.65% | 12.66 | 0.89 |
| 04/12 | 2,903 | 2,923 | 2,900 | 2,900 | -0.28% | 800 | 43億6885万 | -2.65% | 12.67 | 0.89 |
| 04/11 | 2,908 | 2,908 | 2,908 | 2,908 | -1.22% | 100 | 43億8090万 | -2.45% | 12.7 | 0.9 |
| 04/09 | 2,921 | 2,944 | 2,921 | 2,944 | +1.38% | 300 | 44億3513万 | -1.34% | 12.86 | 0.91 |
| 04/08 | 2,979 | 2,979 | 2,902 | 2,904 | -2.55% | 1,300 | 43億7487万 | -2.78% | 12.68 | 0.89 |
| 04/05 | 2,916 | 2,980 | 2,916 | 2,980 | +1.29% | 1,400 | 44億8937万 | -0.43% | 13.02 | 0.92 |
| 04/04 | 2,942 | 2,942 | 2,942 | 2,942 | -0.14% | 100 | 44億3212万 | -1.8% | 12.85 | 0.91 |
| 04/03 | 2,980 | 2,980 | 2,946 | 2,946 | -1.27% | 200 | 44億3814万 | -1.77% | 12.87 | 0.91 |
| 04/02 | 2,988 | 2,988 | 2,984 | 2,984 | +0.98% | 200 | 44億9539万 | -0.6% | 13.03 | 0.92 |
| 03/28 | 2,999 | 2,999 | 2,949 | 2,955 | -2.15% | 1,200 | 44億5170万 | -1.63% | 17.28 | 0.91 |
| 03/27 | 3,020 | 3,020 | 3,020 | 3,020 | +0.17% | 100 | 45億4963万 | +0.43% | 17.66 | 0.93 |
| 03/26 | 3,015 | 3,015 | 3,015 | 3,015 | +0.33% | 100 | 45億4209万 | +0.23% | 17.63 | 0.93 |
| 03/25 | 3,005 | 3,005 | 3,005 | 3,005 | 0% | 300 | 45億2703万 | -0.13% | 17.57 | 0.93 |
| 03/22 | 3,035 | 3,035 | 3,005 | 3,005 | -1.31% | 200 | 45億2703万 | -0.1% | 17.57 | 0.93 |
| 03/21 | 3,060 | 3,090 | 3,045 | 3,045 | +1.5% | 2,200 | 45億8729万 | +1.26% | 17.8 | 0.94 |
| 03/19 | 3,000 | 3,000 | 3,000 | 3,000 | 0% | 300 | 45億1950万 | -0.2% | 17.54 | 0.92 |
| 03/18 | 3,025 | 3,030 | 2,967 | 3,000 | -0.66% | 600 | 45億1950万 | -0.23% | 17.54 | 0.92 |
| 03/15 | 3,020 | 3,030 | 3,020 | 3,020 | +0.33% | 1,600 | 45億4963万 | +0.37% | 17.66 | 0.93 |
| 03/14 | 3,005 | 3,010 | 3,005 | 3,010 | +0.17% | 300 | 45億3456万 | -0.03% | 17.6 | 0.93 |
| 03/13 | 3,000 | 3,005 | 2,962 | 3,005 | +0.2% | 1,500 | 45億2703万 | -0.27% | 17.57 | 0.93 |
| 03/11 | 2,968 | 3,000 | 2,968 | 2,999 | +0.74% | 1,000 | 45億1799万 | -0.53% | 17.54 | 0.92 |
| 03/08 | 2,977 | 2,977 | 2,977 | 2,977 | -0.57% | 100 | 44億8485万 | -1.33% | 17.41 | 0.92 |
| 03/06 | 2,994 | 2,994 | 2,994 | 2,994 | -0.2% | 200 | 45億1046万 | -0.86% | 17.51 | 0.92 |
| 03/05 | 2,999 | 3,000 | 2,999 | 3,000 | +0.67% | 300 | 45億1950万 | -0.63% | 17.54 | 0.92 |
| 03/04 | 2,950 | 2,980 | 2,947 | 2,980 | +1.33% | 2,100 | 44億8937万 | -1.19% | 17.42 | 0.92 |
| 03/01 | 2,941 | 2,941 | 2,941 | 2,941 | -0.14% | 200 | 44億3061万 | -2.36% | 17.2 | 0.91 |
| 02/29 | 2,945 | 2,945 | 2,945 | 2,945 | -1.57% | 100 | 44億3664万 | -2.22% | 17.22 | 0.91 |
| 02/28 | 3,010 | 3,010 | 2,992 | 2,992 | -0.6% | 200 | 45億744万 | -0.63% | 17.49 | 0.92 |
| 02/26 | 2,994 | 3,045 | 2,958 | 3,010 | -1.31% | 1,400 | 45億3456万 | +0.03% | 17.6 | 0.93 |
| 02/20 | 3,080 | 3,080 | 2,980 | 3,050 | 0% | 2,100 | 45億9482万 | +1.5% | 17.83 | 0.94 |
| 02/19 | 3,035 | 3,050 | 3,015 | 3,050 | +0.66% | 900 | 45億9482万 | +1.7% | 17.83 | 0.94 |
| 02/16 | 3,020 | 3,030 | 3,020 | 3,030 | +0.17% | 300 | 45億6469万 | +1.2% | 17.72 | 0.93 |
| 02/15 | 3,010 | 3,030 | 3,010 | 3,025 | 0% | 300 | 45億5716万 | +1.2% | 17.69 | 0.93 |
| 02/14 | 3,025 | 3,025 | 3,025 | 3,025 | 0% | 200 | 45億5716万 | +1.37% | 17.69 | 0.93 |
| 02/13 | 2,990 | 3,070 | 2,990 | 3,025 | -0.49% | 1,000 | 45億5716万 | +1.48% | 17.69 | 0.93 |
| 02/09 | 3,045 | 3,110 | 3,040 | 3,040 | -0.65% | 1,600 | 45億7976万 | +2.01% | 17.78 | 0.94 |
| 02/08 | 2,993 | 3,060 | 2,993 | 3,060 | +2.82% | 1,600 | 46億989万 | +2.82% | 17.89 | 0.94 |
| 02/06 | 2,976 | 2,976 | 2,976 | 2,976 | +0.17% | 100 | 44億8334万 | +0.2% | 17.4 | 0.92 |
| 02/05 | 3,040 | 3,040 | 2,971 | 2,971 | -2.11% | 600 | 44億7581万 | +0.1% | 17.37 | 0.92 |
| 02/02 | 3,015 | 3,035 | 3,015 | 3,035 | +0.33% | 200 | 45億7222万 | +2.33% | 17.75 | 0.94 |
| 02/01 | 3,025 | 3,025 | 3,020 | 3,025 | -0.82% | 700 | 45億5716万 | +2.16% | 17.69 | 0.93 |
| 01/31 | 3,050 | 3,050 | 3,050 | 3,050 | 0% | 200 | 45億9482万 | +3.18% | 17.83 | 0.94 |
| 01/30 | 3,005 | 3,050 | 3,005 | 3,050 | -0.81% | 500 | 45億9482万 | +3.39% | 17.83 | 0.94 |
| 01/29 | 3,045 | 3,080 | 2,982 | 3,075 | +0.99% | 1,500 | 46億3248万 | +4.45% | 17.98 | 0.95 |
| 01/26 | 3,045 | 3,045 | 3,040 | 3,045 | -0.16% | 500 | 45億8729万 | +3.71% | 17.8 | 0.94 |
| 01/25 | 3,045 | 3,050 | 3,000 | 3,050 | -0.49% | 600 | 45億9482万 | +4.13% | 17.83 | 0.94 |
| 01/24 | 2,970 | 3,090 | 2,950 | 3,065 | +3.2% | 3,100 | 46億1742万 | +4.93% | 17.92 | 0.94 |
| 01/23 | 2,909 | 2,970 | 2,905 | 2,970 | +2.17% | 4,300 | 44億7430万 | +1.99% | 17.37 | 0.92 |
| 01/22 | 2,944 | 2,944 | 2,907 | 2,907 | +0.24% | 1,600 | 43億7939万 | -0.03% | 17 | 0.9 |
| 01/19 | 2,915 | 2,915 | 2,900 | 2,900 | -0.68% | 700 | 43億6885万 | -0.28% | 16.96 | 0.89 |
| 01/18 | 2,920 | 2,921 | 2,919 | 2,920 | -0.54% | 800 | 43億9898万 | +0.45% | 17.07 | 0.9 |
| 01/17 | 2,950 | 2,950 | 2,913 | 2,936 | +0.31% | 4,600 | 44億2308万 | +1.07% | 17.17 | 0.9 |
| 01/16 | 2,930 | 2,930 | 2,907 | 2,927 | +0.27% | 700 | 44億952万 | +0.83% | 17.11 | 0.9 |
| 01/15 | 2,906 | 2,919 | 2,884 | 2,919 | +0.45% | 1,200 | 43億9747万 | +0.62% | 17.07 | 0.9 |
| 01/12 | 2,910 | 2,910 | 2,891 | 2,906 | -0.27% | 500 | 43億7788万 | +0.21% | 16.99 | 0.9 |
| 01/11 | 2,914 | 2,914 | 2,914 | 2,914 | -0.03% | 200 | 43億8994万 | +0.55% | 17.04 | 0.9 |
| 01/10 | 2,880 | 2,915 | 2,880 | 2,915 | +0.38% | 600 | 43億9144万 | +0.62% | 17.04 | 0.9 |
| 01/09 | 2,963 | 2,963 | 2,881 | 2,904 | -1.49% | 800 | 43億7487万 | +0.31% | 16.98 | 0.89 |
| 01/05 | 2,981 | 2,988 | 2,941 | 2,948 | -1.11% | 1,700 | 44億4116万 | +1.87% | 17.24 | 0.91 |
| 01/04 | 2,978 | 2,981 | 2,940 | 2,981 | +1.12% | 1,300 | 44億9087万 | +3.11% | 17.43 | 0.92 |
| 2023 | ||||||||||
| 12/29 | 2,924 | 2,948 | 2,901 | 2,948 | +0.82% | 2,000 | 44億4116万 | +2.11% | 17.24 | 0.92 |
| 12/28 | 2,921 | 2,924 | 2,921 | 2,924 | +0.1% | 2,200 | 44億500万 | +1.35% | 17.1 | 0.91 |
| 12/27 | 2,900 | 2,921 | 2,875 | 2,921 | +0.59% | 500 | 44億48万 | +1.28% | 17.08 | 0.91 |
| 12/26 | 2,929 | 2,929 | 2,904 | 2,904 | -0.38% | 500 | 43億7487万 | +0.76% | 16.98 | 0.91 |
| 12/25 | 2,895 | 2,915 | 2,895 | 2,915 | +0.62% | 600 | 43億9144万 | +1.18% | 17.04 | 0.91 |
| 12/22 | 2,871 | 2,897 | 2,864 | 2,897 | -0.07% | 500 | 43億6433万 | +0.66% | 16.94 | 0.9 |
| 12/21 | 2,908 | 2,915 | 2,882 | 2,899 | -0.31% | 1,200 | 43億6734万 | +0.69% | 16.95 | 0.9 |
| 12/20 | 2,904 | 2,911 | 2,885 | 2,908 | +0.97% | 1,800 | 43億8090万 | +1.04% | 17 | 0.91 |
| 12/19 | 2,875 | 2,921 | 2,869 | 2,880 | +0.1% | 2,600 | 43億3872万 | +0.07% | 16.84 | 0.9 |
| 12/18 | 2,847 | 2,878 | 2,838 | 2,877 | +1.02% | 2,500 | 43億3420万 | -0.07% | 16.82 | 0.9 |
| 12/15 | 2,850 | 2,850 | 2,848 | 2,848 | +0.21% | 300 | 42億9051万 | -1.11% | 16.65 | 0.89 |
| 12/14 | 2,871 | 2,871 | 2,842 | 2,842 | -1.04% | 200 | 42億8147万 | -1.39% | 16.62 | 0.89 |
| 12/13 | 2,885 | 2,885 | 2,841 | 2,872 | -0.49% | 600 | 43億2666万 | -0.42% | 16.79 | 0.9 |
| 12/12 | 2,862 | 2,886 | 2,840 | 2,886 | -0.14% | 1,000 | 43億4775万 | +0.03% | 16.87 | 0.9 |
| 12/11 | 2,900 | 2,900 | 2,870 | 2,890 | +0.52% | 1,200 | 43億5378万 | +0.17% | 16.9 | 0.9 |
| 12/08 | 2,875 | 2,875 | 2,875 | 2,875 | 0% | 300 | 43億3118万 | -0.42% | 16.81 | 0.9 |
| 12/07 | 2,853 | 2,875 | 2,852 | 2,875 | -0.17% | 500 | 43億3118万 | -0.48% | 16.81 | 0.9 |
| 12/06 | 2,884 | 2,884 | 2,880 | 2,880 | -0.03% | 200 | 43億3872万 | -0.45% | 16.84 | 0.9 |
| 12/04 | 2,867 | 2,881 | 2,862 | 2,881 | +0.28% | 500 | 43億4022万 | -0.55% | 16.85 | 0.9 |
| 12/01 | 2,852 | 2,873 | 2,852 | 2,873 | 0% | 500 | 43億2817万 | -0.97% | 16.8 | 0.9 |
| 11/29 | 2,873 | 2,873 | 2,873 | 2,873 | +0.03% | 100 | 43億2817万 | -1.07% | 16.8 | 0.9 |
| 11/27 | 2,849 | 2,872 | 2,849 | 2,872 | -0.24% | 200 | 43億2666万 | -1.24% | 16.79 | 0.9 |
| 11/24 | 2,879 | 2,879 | 2,879 | 2,879 | 0% | 300 | 43億3721万 | -1.07% | 16.83 | 0.9 |
| 11/22 | 2,878 | 2,879 | 2,873 | 2,879 | +0.03% | 300 | 43億3721万 | -1.17% | 16.83 | 0.9 |
| 11/21 | 2,879 | 2,879 | 2,878 | 2,878 | -0.72% | 300 | 43億3570万 | -1.3% | 16.83 | 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 | |
| 2019年 3月期 | 3,370 3/18 | 2,481 3/25 | 2,030,400 3/18 | 48億5954万 | 35億7760万 | +7.05% 5/8 | - |
| 2020年 3月期 | 6,300 1/9 | 1,744 3/13 | 122,100 6/20 | 94億9095万 | 26億2733万 | +36.7% 7/1 | -49.94% 3/13 |
| 2021年 3月期 | 4,050 6/17 6/16 | 2,261 4/6 | 189,100 5/15 | 61億132万 | 34億619万 | +22.32% 6/16 | -12.91% 7/31 |
| 2022年 3月期 | 3,635 11/9 | 2,750 1/28 | 28,600 11/9 | 54億7612万 | 41億4287万 | +9.94% 11/5 | -6.72% 7/19 |
| 2023年 3月期 | 3,110 4/4 | 2,602 1/4 12/27 | 23,900 7/8 | 46億8521万 | 39億1991万 | +8.66% 1/31 | -6.89% 5/16 |
| 2024年 3月期 | 3,120 8/14 | 2,740 5/31 5/23 | 6,600 4/17 | 47億28万 | 41億2781万 | +5.34% 8/14 | -5.35% 8/22 |
| 最新 | 2,974 2024/5/14 | 300 | 44億8033万 | +0.88% 2,948 | |||
年間値上がり率
- 2020/12/30 vs 2019/12/30
- -44%（0.56倍）
- 2021/12/30 vs 2020/12/30
- 5%（1.05倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 11%（1.11倍）
- 2024/05/14 vs 2023/12/29
- 1%（1.01倍）
- 過去安値
1,744円（2020/03/13） - 71%（1.71倍）
2,974円（5/14）