株価チャート
株価
5/2
- 前日 (5/1)
- 851
- 始値
- 851
- 高値
- 854
- 安値
- 842
- 終値 +0.12%
- 852
- 出来高 -24.05%
- 2,726,300
乖離率
- 株価（5日）
移動平均値 - +0.59%
847 - 株価（25日）
移動平均値 - +6.9%
797 - 出来高（5日）
移動平均値 - -36.6%
4,300,480
2023/12/05～2024/05/02
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 | ||||||||||
| 05/02 | 851 | 854 | 842 | 852 | +0.12% | 2,726,300 | 9948億888万 | +6.9% | 15.61 | 0.8 |
| 05/01 | 848 | 855 | 835 | 851 | -0.12% | 3,589,500 | 9936億4127万 | +7.18% | 15.59 | 0.8 |
| 04/30 | 835 | 853 | 823 | 852 | +0.71% | 6,241,100 | 9948億888万 | +7.71% | 15.61 | 0.8 |
| 04/26 | 840 | 856 | 833 | 846 | +1.44% | 5,296,200 | 9962億6319万 | +7.22% | 15.5 | 0.8 |
| 04/25 | 830 | 841 | 830 | 834 | -0.24% | 3,649,300 | 9821億3179万 | +5.97% | 15.28 | 0.79 |
| 04/24 | 831 | 838 | 825 | 836 | +0.6% | 3,914,400 | 9844億8703万 | +6.5% | 15.32 | 0.79 |
| 04/23 | 838 | 844 | 829 | 831 | -0.24% | 4,473,300 | 9785億9895万 | +6.27% | 15.22 | 0.78 |
| 04/22 | 817 | 840 | 812 | 833 | +2.97% | 7,046,600 | 9809億5418万 | +6.93% | 15.26 | 0.79 |
| 04/19 | 807 | 822 | 796 | 809 | 0% | 7,585,200 | 9526億9139万 | +4.39% | 14.82 | 0.76 |
| 04/18 | 773 | 810 | 767 | 809 | +4.79% | 6,150,700 | 9526億9139万 | +4.66% | 14.82 | 0.76 |
| 04/17 | 785 | 786 | 766 | 772 | -1.66% | 2,577,900 | 9091億1960万 | +0.13% | 14.14 | 0.73 |
| 04/16 | 800 | 812 | 785 | 785 | -3.21% | 3,111,400 | 9244億2861万 | +1.95% | 14.38 | 0.74 |
| 04/15 | 794 | 817 | 784 | 811 | 0% | 4,734,700 | 9550億4662万 | +5.46% | 14.86 | 0.77 |
| 04/12 | 794 | 812 | 792 | 811 | +2.27% | 4,766,900 | 9550億4662万 | +5.74% | 14.86 | 0.77 |
| 04/11 | 769 | 795 | 768 | 793 | +2.99% | 4,049,700 | 9338億4953万 | +3.52% | 14.53 | 0.75 |
| 04/10 | 769 | 778 | 765 | 770 | +0.79% | 4,140,400 | 9067億6437万 | +0.65% | 14.11 | 0.73 |
| 04/09 | 772 | 772 | 759 | 764 | -0.26% | 3,486,800 | 8996億9867万 | 0% | 14 | 0.72 |
| 04/08 | 768 | 775 | 760 | 766 | +0.66% | 2,381,500 | 9020億5390万 | +0.26% | 14.03 | 0.72 |
| 04/05 | 755 | 764 | 750 | 761 | -0.65% | 3,428,400 | 8961億6582万 | -0.39% | 13.94 | 0.72 |
| 04/04 | 753 | 768 | 751 | 766 | +2.41% | 4,164,600 | 9020億5390万 | +0.26% | 14.03 | 0.72 |
| 04/03 | 737 | 756 | 728 | 748 | +0.4% | 3,898,900 | 8808億5681万 | -2.09% | 13.7 | 0.71 |
| 04/02 | 757 | 764 | 741 | 745 | -0.93% | 3,888,400 | 8773億2396万 | -2.49% | 13.65 | 0.7 |
| 04/01 | 771 | 778 | 751 | 752 | -2.34% | 3,000,400 | 8855億6728万 | -1.57% | 13.78 | 0.71 |
| 03/29 | 767 | 773 | 757 | 770 | +1.45% | 3,781,000 | 9067億6437万 | +0.79% | 14.11 | 0.73 |
| 03/28 | 781 | 784 | 759 | 759 | -3.31% | 4,657,700 | 8938億1059万 | -0.39% | 13.9 | 0.72 |
| 03/27 | 781 | 796 | 775 | 785 | +0.9% | 5,848,500 | 9244億2861万 | +3.15% | 14.38 | 0.74 |
| 03/26 | 792 | 792 | 772 | 778 | -1.14% | 4,315,700 | 9161億8529万 | +2.5% | 14.25 | 0.73 |
| 03/25 | 799 | 799 | 785 | 787 | -1.63% | 4,046,800 | 9267億8384万 | +4.1% | 14.42 | 0.74 |
| 03/22 | 780 | 800 | 767 | 800 | +0.63% | 6,631,900 | 9420億9285万 | +6.38% | 14.66 | 0.75 |
| 03/21 | 761 | 797 | 760 | 795 | +6.85% | 7,387,500 | 9362億477万 | +6.28% | 14.56 | 0.75 |
| 03/19 | 754 | 761 | 735 | 744 | -1.72% | 6,494,700 | 8761億4635万 | 0% | 13.63 | 0.7 |
| 03/18 | 757 | 758 | 745 | 757 | +1.61% | 3,671,700 | 8914億5536万 | +2.02% | 13.87 | 0.71 |
| 03/15 | 751 | 762 | 741 | 745 | -0.27% | 5,407,700 | 8773億2396万 | +0.68% | 13.65 | 0.7 |
| 03/14 | 765 | 767 | 743 | 747 | -1.06% | 4,492,800 | 8796億7920万 | +1.22% | 13.68 | 0.7 |
| 03/13 | 764 | 765 | 746 | 755 | +0.13% | 3,361,400 | 8891億12万 | +2.72% | 13.83 | 0.71 |
| 03/12 | 760 | 761 | 738 | 754 | +0.4% | 6,349,400 | 8879億2251万 | +2.72% | 13.81 | 0.71 |
| 03/11 | 780 | 780 | 740 | 751 | -3.96% | 7,222,600 | 8843億8966万 | +2.6% | 13.76 | 0.71 |
| 03/08 | 765 | 792 | 763 | 782 | +1.03% | 7,635,700 | 9208億9576万 | +7.12% | 14.33 | 0.74 |
| 03/07 | 770 | 782 | 764 | 774 | +1.18% | 3,772,400 | 9114億7483万 | +6.46% | 14.18 | 0.73 |
| 03/06 | 765 | 768 | 755 | 765 | +0.66% | 3,368,900 | 9008億7628万 | +5.66% | 14.01 | 0.72 |
| 03/05 | 754 | 765 | 751 | 760 | +0.8% | 2,496,300 | 8949億8820万 | +5.41% | 13.92 | 0.72 |
| 03/04 | 761 | 762 | 750 | 754 | -1.69% | 3,273,700 | 8879億2251万 | +4.87% | 13.81 | 0.71 |
| 03/01 | 758 | 772 | 756 | 767 | +1.19% | 3,227,900 | 9032億3152万 | +6.97% | 14.05 | 0.72 |
| 02/29 | 764 | 774 | 756 | 758 | -0.79% | 4,827,900 | 8926億3297万 | +6.16% | 13.89 | 0.72 |
| 02/28 | 765 | 783 | 757 | 764 | +0.66% | 3,581,500 | 8996億9867万 | +7.45% | 14 | 0.72 |
| 02/27 | 753 | 776 | 752 | 759 | +1.34% | 4,713,900 | 8938億1059万 | +7.2% | 13.9 | 0.72 |
| 02/26 | 749 | 770 | 745 | 749 | +1.9% | 4,225,200 | 8820億3443万 | +6.39% | 13.72 | 0.71 |
| 02/22 | 734 | 738 | 729 | 735 | +1.1% | 2,591,300 | 8655億4780万 | +4.7% | 13.47 | 0.69 |
| 02/21 | 729 | 731 | 723 | 727 | -0.27% | 1,774,300 | 8561億2687万 | +4.01% | 13.32 | 0.69 |
| 02/20 | 735 | 740 | 725 | 729 | -0.41% | 2,531,200 | 8584億8211万 | +4.59% | 13.36 | 0.69 |
| 02/19 | 715 | 732 | 713 | 732 | +2.95% | 4,685,700 | 8620億1495万 | +5.17% | 13.41 | 0.69 |
| 02/16 | 708 | 715 | 704 | 711 | +2.89% | 6,907,800 | 8372億8502万 | +2.6% | 13.03 | 0.67 |
| 02/15 | 703 | 707 | 685 | 691 | -1% | 2,864,100 | 8137億3270万 | -0.14% | 12.66 | 0.65 |
| 02/14 | 704 | 709 | 692 | 698 | -0.43% | 3,126,900 | 8219億7601万 | +1.16% | 12.79 | 0.66 |
| 02/13 | 688 | 701 | 683 | 701 | +1.74% | 4,262,200 | 8255億886万 | +1.74% | 12.84 | 0.66 |
| 02/09 | 690 | 694 | 675 | 689 | -0.29% | 3,885,800 | 8113億7746万 | +0.29% | 12.62 | 0.65 |
| 02/08 | 700 | 701 | 689 | 691 | -1.29% | 2,938,800 | 8137億3270万 | +0.73% | 12.66 | 0.65 |
| 02/07 | 696 | 702 | 691 | 700 | +1.3% | 3,323,300 | 8243億3124万 | +2.34% | 12.82 | 0.66 |
| 02/06 | 705 | 705 | 691 | 691 | -3.36% | 5,628,700 | 8137億3270万 | +1.32% | 12.66 | 0.65 |
| 02/05 | 717 | 719 | 709 | 715 | +1.42% | 4,765,900 | 8419億9548万 | +5.15% | 13.1 | 0.67 |
| 02/02 | 706 | 708 | 698 | 705 | -0.14% | 2,577,500 | 8302億1932万 | +3.98% | 12.92 | 0.67 |
| 02/01 | 700 | 709 | 695 | 706 | -0.28% | 3,420,900 | 8313億9694万 | +4.59% | 12.93 | 0.67 |
| 01/31 | 690 | 708 | 690 | 708 | +2.16% | 3,255,100 | 8337億5217万 | +5.2% | 12.97 | 0.67 |
| 01/30 | 703 | 703 | 693 | 693 | -1.28% | 1,546,100 | 8160億8793万 | +3.43% | 12.7 | 0.65 |
| 01/29 | 699 | 707 | 694 | 702 | +1.45% | 2,675,100 | 8266億8647万 | +5.25% | 12.86 | 0.66 |
| 01/26 | 697 | 704 | 692 | 692 | -1.7% | 3,592,700 | 8149億1031万 | +4.06% | 12.68 | 0.65 |
| 01/25 | 707 | 712 | 695 | 704 | -0.14% | 5,920,700 | 8290億4170万 | +6.02% | 12.9 | 0.66 |
| 01/24 | 674 | 705 | 673 | 705 | +4.29% | 6,747,400 | 8302億1932万 | +6.33% | 12.92 | 0.67 |
| 01/23 | 688 | 691 | 673 | 676 | -1.31% | 2,850,200 | 7960億6845万 | +2.27% | 12.38 | 0.64 |
| 01/22 | 681 | 685 | 677 | 685 | +1.33% | 2,506,700 | 8066億6700万 | +3.47% | 12.55 | 0.65 |
| 01/19 | 687 | 688 | 674 | 676 | -0.73% | 2,504,200 | 7960億6845万 | +1.96% | 12.38 | 0.64 |
| 01/18 | 677 | 682 | 672 | 681 | +0.59% | 2,263,100 | 8019億5654万 | +2.41% | 12.48 | 0.64 |
| 01/17 | 677 | 691 | 676 | 677 | 0% | 3,772,900 | 7972億4607万 | +1.65% | 12.4 | 0.64 |
| 01/16 | 686 | 688 | 670 | 677 | -1.02% | 2,747,200 | 7972億4607万 | +1.35% | 12.4 | 0.64 |
| 01/15 | 671 | 686 | 671 | 684 | +2.09% | 3,165,000 | 8054億8938万 | +2.24% | 12.53 | 0.65 |
| 01/12 | 675 | 675 | 664 | 670 | -0.45% | 3,544,800 | 7890億276万 | 0% | 12.27 | 0.63 |
| 01/11 | 668 | 687 | 668 | 673 | +2.28% | 4,619,700 | 7925億3561万 | +0.3% | 12.33 | 0.64 |
| 01/10 | 652 | 664 | 650 | 658 | 0% | 3,390,900 | 7748億7137万 | -2.08% | 12.05 | 0.62 |
| 01/09 | 668 | 673 | 657 | 658 | -1.94% | 4,115,600 | 7748億7137万 | -2.37% | 12.05 | 0.62 |
| 01/05 | 666 | 675 | 663 | 671 | +2.29% | 2,947,300 | 7901億8037万 | -0.59% | 12.29 | 0.63 |
| 01/04 | 649 | 657 | 640 | 656 | +1.71% | 3,781,400 | 7725億1613万 | -3.1% | 12.02 | 0.62 |
| 2023 | ||||||||||
| 12/29 | 645 | 650 | 640 | 645 | +0.47% | 2,487,200 | 7595億6236万 | -4.87% | 11.82 | 0.62 |
| 12/28 | 640 | 648 | 639 | 642 | -1.23% | 2,034,300 | 7560億2951万 | -5.59% | 11.76 | 0.62 |
| 12/27 | 648 | 651 | 645 | 650 | +0.93% | 2,285,900 | 7654億5044万 | -4.69% | 11.91 | 0.62 |
| 12/26 | 646 | 646 | 640 | 644 | -0.46% | 2,012,500 | 7583億8474万 | -5.71% | 11.8 | 0.62 |
| 12/25 | 649 | 650 | 638 | 647 | +0.78% | 1,903,600 | 7619億1759万 | -5.55% | 11.85 | 0.62 |
| 12/22 | 638 | 645 | 636 | 642 | +1.26% | 2,519,600 | 7560億2951万 | -6.41% | 11.76 | 0.62 |
| 12/21 | 637 | 640 | 630 | 634 | -0.47% | 4,360,200 | 7466億858万 | -7.71% | 11.61 | 0.61 |
| 12/20 | 642 | 647 | 636 | 637 | -1.7% | 4,840,700 | 7501億4143万 | -7.55% | 11.67 | 0.61 |
| 12/19 | 654 | 660 | 645 | 648 | -1.07% | 3,731,300 | 7630億9521万 | -6.22% | 11.87 | 0.62 |
| 12/18 | 662 | 662 | 645 | 655 | -2.53% | 4,103,500 | 7713億3852万 | -5.35% | 12 | 0.63 |
| 12/15 | 661 | 676 | 661 | 672 | -0.59% | 5,186,000 | 7913億5799万 | -2.89% | 12.31 | 0.65 |
| 12/14 | 698 | 701 | 673 | 676 | -3.84% | 6,222,600 | 7960億6845万 | -2.31% | 12.38 | 0.65 |
| 12/13 | 705 | 713 | 700 | 703 | -0.71% | 3,364,900 | 8278億6409万 | +1.74% | 12.88 | 0.67 |
| 12/12 | 716 | 718 | 708 | 708 | -1.26% | 3,310,900 | 8337億5217万 | +2.61% | 12.97 | 0.68 |
| 12/11 | 723 | 726 | 713 | 717 | +0.56% | 4,132,900 | 8443億5071万 | +3.91% | 13.14 | 0.69 |
| 12/08 | 710 | 726 | 708 | 713 | -0.28% | 5,137,900 | 8396億4025万 | +3.48% | 13.06 | 0.68 |
| 12/07 | 705 | 715 | 700 | 715 | 0% | 3,777,500 | 8419億9548万 | +3.77% | 13.1 | 0.69 |
| 12/06 | 719 | 730 | 714 | 715 | +1.42% | 5,901,400 | 8419億9548万 | +3.77% | 13.1 | 0.69 |
| 12/05 | 702 | 711 | 701 | 705 | +1.15% | 4,029,000 | 8302億1932万 | +2.62% | 12.92 | 0.68 |
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 | |
| 2017年 3月期 | 642 2/13 | 372 6/28 | 21,964,400 4/1 | 8349億9551万 | - | +15.33% 12/9 | -13.97% 6/24 |
| 2018年 3月期 | 740 1/10 | 489 4/6 | 9,605,700 5/31 | 9528億3588万 | 6296億4425万 | +12.51% 12/13 | -12.28% 2/14 |
| 2019年 3月期 | 659 6/14 5/18 他2件 | 394 12/25 | 12,481,000 7/13 | 8333億8198万 | 4982億5872万 | +12.14% 7/30 | -17.74% 12/25 |
| 2020年 3月期 | 477 11/11 | 256 3/17 | 14,058,300 3/19 | 5941億5886万 | 3188億7771万 | +15.17% 9/11 | -29.15% 3/13 |
| 2021年 3月期 | 503 3/19 | 284 4/6 | 11,851,000 1/28 | 6084億3688万 | 3435億3096万 | +14.24% 6/8 | -9.15% 7/31 |
| 2022年 3月期 | 516 2/9 | 383 7/9 | 11,079,400 10/28 | 6241億6188万 | 4632億8295万 | +12.04% 1/13 | -11.13% 3/8 |
| 2023年 3月期 | 609 1/16 | 423 7/15 | 21,002,500 11/30 | 7366億5618万 | 5116億6759万 | +15.22% 12/27 | -15.41% 3/20 |
| 最新 | 852 2024/5/2 | 2,726,300 | 9948億888万 | +6.9% 797 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 21%（1.21倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 7%（1.07倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 15%（1.15倍）
- 2022/12/30 vs 2021/12/30
- 32%（1.32倍）
- 2023/12/29 vs 2022/12/30
- 17%（1.17倍）
- 2024/05/02 vs 2023/12/29
- 32%（1.32倍）
- 過去安値
256円（2020/03/17） - 233%（3.33倍）
852円（5/2）