株価チャート
株価
5/7
- 前日 (5/2)
- 990
- 始値
- 991
- 高値
- 994
- 安値
- 978
- 終値 -0.51%
- 985
- 出来高 +57.49%
- 64,100
乖離率
- 株価（5日）
移動平均値 - -1.1%
996 - 株価（25日）
移動平均値 - -3.15%
1,017 - 出来高（5日）
移動平均値 - +54.83%
41,400
2023/12/06～2024/05/07
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 | ||||||||||
| 05/07 | 991 | 994 | 978 | 985 | -0.51% | 64,100 | 244億4822万 | -3.15% | 16.86 | 0.61 |
| 05/02 | 998 | 1,000 | 986 | 990 | -1.3% | 40,700 | 245億7232万 | -3.04% | 16.95 | 0.61 |
| 05/01 | 1,009 | 1,009 | 1,001 | 1,003 | -0.5% | 14,700 | 248億9499万 | -1.96% | 17.17 | 0.62 |
| 04/30 | 999 | 1,009 | 989 | 1,008 | +1.51% | 26,400 | 250億1909万 | -1.75% | 17.25 | 0.62 |
| 04/26 | 987 | 1,009 | 981 | 993 | +0.2% | 61,100 | 246億4678万 | -3.4% | 17 | 0.61 |
| 04/25 | 994 | 996 | 990 | 991 | -0.4% | 20,700 | 245億9714万 | -3.88% | 16.96 | 0.61 |
| 04/24 | 992 | 1,003 | 987 | 995 | +1.02% | 45,700 | 246億9642万 | -3.77% | 17.03 | 0.62 |
| 04/23 | 992 | 992 | 974 | 985 | +0.41% | 59,900 | 244億4822万 | -5.01% | 16.86 | 0.61 |
| 04/22 | 985 | 996 | 976 | 981 | -0.1% | 51,800 | 243億4893万 | -5.67% | 16.79 | 0.61 |
| 04/19 | 1,003 | 1,003 | 964 | 982 | -2.48% | 166,700 | 243億7376万 | -5.85% | 16.81 | 0.61 |
| 04/18 | 1,007 | 1,011 | 994 | 1,007 | -0.4% | 99,500 | 249億9427万 | -3.82% | 17.24 | 0.62 |
| 04/17 | 1,016 | 1,019 | 1,005 | 1,011 | -0.3% | 35,900 | 250億9355万 | -3.62% | 17.31 | 0.63 |
| 04/16 | 1,031 | 1,031 | 1,012 | 1,014 | -2.12% | 52,500 | 251億6801万 | -3.61% | 17.36 | 0.63 |
| 04/15 | 1,043 | 1,044 | 1,036 | 1,036 | -2.63% | 28,800 | 257億1406万 | -1.8% | 17.73 | 0.64 |
| 04/12 | 1,047 | 1,068 | 1,045 | 1,064 | +1.82% | 62,500 | 264億904万 | +0.28% | 18.21 | 0.66 |
| 04/11 | 1,037 | 1,050 | 1,037 | 1,045 | -0.95% | 22,000 | 259億3745万 | -1.79% | 17.89 | 0.65 |
| 04/10 | 1,050 | 1,062 | 1,046 | 1,055 | -0.38% | 22,500 | 261億8565万 | -1.22% | 18.06 | 0.65 |
| 04/09 | 1,045 | 1,061 | 1,036 | 1,059 | +3.12% | 243,500 | 262億8494万 | -1.3% | 18.13 | 0.65 |
| 04/08 | 1,020 | 1,031 | 1,012 | 1,027 | +1.18% | 45,600 | 254億9068万 | -4.64% | 17.58 | 0.63 |
| 04/05 | 1,018 | 1,022 | 1,001 | 1,015 | -0.59% | 49,100 | 251億9283万 | -6.28% | 17.37 | 0.63 |
| 04/04 | 1,030 | 1,030 | 1,016 | 1,021 | -0.39% | 53,600 | 253億4176万 | -6.42% | 17.48 | 0.63 |
| 04/03 | 1,030 | 1,035 | 1,023 | 1,025 | -0.97% | 43,800 | 254億4104万 | -6.65% | 17.55 | 0.63 |
| 04/02 | 1,049 | 1,052 | 1,033 | 1,035 | -1.24% | 73,200 | 256億8924万 | -6.42% | 17.72 | 0.64 |
| 04/01 | 1,065 | 1,079 | 1,046 | 1,048 | -1.23% | 259,200 | 260億1191万 | -5.76% | 17.94 | 0.65 |
| 03/29 | 1,061 | 1,065 | 1,046 | 1,061 | -0.09% | 76,700 | 263億3458万 | -4.93% | 18.16 | 0.66 |
| 03/28 | 1,060 | 1,079 | 1,057 | 1,062 | -0.19% | 72,000 | 263億5940万 | -5.26% | 18.18 | 0.66 |
| 03/27 | 1,072 | 1,076 | 1,064 | 1,064 | 0% | 80,800 | 264億904万 | -5.59% | 18.21 | 0.66 |
| 03/26 | 1,060 | 1,070 | 1,049 | 1,064 | +0.38% | 85,100 | 264億904万 | -6.17% | 18.21 | 0.66 |
| 03/25 | 1,076 | 1,087 | 1,060 | 1,060 | -0.75% | 120,600 | 263億976万 | -6.69% | 18.14 | 0.66 |
| 03/22 | 1,074 | 1,077 | 1,058 | 1,068 | -0.56% | 150,700 | 265億832万 | -6.15% | 18.28 | 0.66 |
| 03/21 | 1,077 | 1,079 | 1,066 | 1,074 | +0.28% | 162,000 | 266億5724万 | -5.62% | 18.38 | 0.66 |
| 03/19 | 1,060 | 1,078 | 1,059 | 1,071 | +1.23% | 138,100 | 265億8278万 | -5.97% | 18.33 | 0.66 |
| 03/18 | 1,058 | 1,065 | 1,046 | 1,058 | +0.28% | 184,700 | 262億6012万 | -7.11% | 18.11 | 0.65 |
| 03/15 | 1,057 | 1,060 | 1,042 | 1,055 | -1.22% | 151,800 | 261億8565万 | -7.54% | 18.06 | 0.65 |
| 03/14 | 1,067 | 1,073 | 1,059 | 1,068 | -0.74% | 78,800 | 265億832万 | -6.56% | 18.28 | 0.66 |
| 03/13 | 1,090 | 1,111 | 1,069 | 1,076 | +0.56% | 96,700 | 267億689万 | -5.94% | 18.42 | 0.67 |
| 03/12 | 1,085 | 1,085 | 1,062 | 1,070 | -2.99% | 170,200 | 265億5796万 | -6.55% | 18.32 | 0.66 |
| 03/11 | 1,145 | 1,150 | 1,095 | 1,103 | -5.65% | 96,600 | 273億7704万 | -3.67% | 18.88 | 0.68 |
| 03/08 | 1,139 | 1,177 | 1,133 | 1,169 | +2.01% | 34,700 | 290億1519万 | +2.19% | 20.01 | 0.72 |
| 03/07 | 1,160 | 1,180 | 1,142 | 1,146 | -0.95% | 32,000 | 284億4432万 | +0.44% | 19.62 | 0.71 |
| 03/06 | 1,163 | 1,163 | 1,139 | 1,157 | -1.62% | 40,000 | 287億1735万 | +1.49% | 19.8 | 0.72 |
| 03/05 | 1,163 | 1,183 | 1,156 | 1,176 | +1.73% | 20,200 | 291億8894万 | +3.61% | 20.13 | 0.73 |
| 03/04 | 1,208 | 1,208 | 1,156 | 1,156 | -1.87% | 51,100 | 286億9253万 | +2.3% | 19.79 | 0.71 |
| 03/01 | 1,190 | 1,196 | 1,173 | 1,178 | -1.75% | 26,100 | 292億3858万 | +4.71% | 20.16 | 0.73 |
| 02/29 | 1,207 | 1,215 | 1,171 | 1,199 | -0.66% | 30,400 | 297億5981万 | +7.15% | 20.52 | 0.74 |
| 02/28 | 1,244 | 1,244 | 1,205 | 1,207 | -1.23% | 15,000 | 299億5837万 | +8.45% | 20.66 | 0.75 |
| 02/27 | 1,189 | 1,226 | 1,180 | 1,222 | +3.74% | 35,300 | 303億3068万 | +10.49% | 20.92 | 0.76 |
| 02/26 | 1,165 | 1,191 | 1,158 | 1,178 | +1.46% | 30,200 | 292億3858万 | +7.29% | 20.16 | 0.73 |
| 02/22 | 1,183 | 1,183 | 1,151 | 1,161 | -1.78% | 35,300 | 288億1663万 | +6.32% | 19.87 | 0.72 |
| 02/21 | 1,199 | 1,200 | 1,165 | 1,182 | -2.96% | 45,100 | 293億3786万 | +8.74% | 20.23 | 0.73 |
| 02/20 | 1,264 | 1,279 | 1,210 | 1,218 | -1.93% | 55,400 | 302億3140万 | +12.67% | 20.85 | 0.75 |
| 02/19 | 1,148 | 1,242 | 1,148 | 1,242 | +11.09% | 129,500 | 308億2709万 | +15.64% | 21.26 | 0.77 |
| 02/16 | 1,087 | 1,120 | 1,087 | 1,118 | +2.85% | 29,000 | 277億4935万 | +4.88% | 19.14 | 0.69 |
| 02/15 | 1,087 | 1,099 | 1,080 | 1,087 | +0.74% | 17,600 | 269億7991万 | +2.16% | 18.61 | 0.67 |
| 02/14 | 1,100 | 1,100 | 1,069 | 1,079 | -1.37% | 23,000 | 267億8135万 | +1.6% | 18.47 | 0.67 |
| 02/13 | 1,087 | 1,099 | 1,078 | 1,094 | +1.48% | 35,400 | 271億5365万 | +3.21% | 18.73 | 0.68 |
| 02/09 | 1,108 | 1,113 | 1,078 | 1,078 | -2.71% | 23,000 | 267億5653万 | +1.89% | 18.45 | 0.67 |
| 02/08 | 1,113 | 1,130 | 1,071 | 1,108 | +0.82% | 82,600 | 275億114万 | +4.92% | 18.97 | 0.68 |
| 02/07 | 1,093 | 1,100 | 1,076 | 1,099 | +0.64% | 49,400 | 272億7776万 | +4.37% | 18.81 | 0.68 |
| 02/06 | 1,094 | 1,099 | 1,080 | 1,092 | -0.64% | 24,900 | 271億401万 | +3.9% | 18.69 | 0.68 |
| 02/05 | 1,090 | 1,103 | 1,078 | 1,099 | +1.95% | 18,100 | 272億7776万 | +4.97% | 18.81 | 0.68 |
| 02/02 | 1,074 | 1,084 | 1,067 | 1,078 | -0.28% | 27,900 | 267億5653万 | +3.36% | 18.45 | 0.67 |
| 02/01 | 1,090 | 1,091 | 1,068 | 1,081 | -1.19% | 20,400 | 268億3099万 | +3.94% | 18.5 | 0.67 |
| 01/31 | 1,104 | 1,105 | 1,074 | 1,094 | -1.26% | 45,900 | 271億5365万 | +5.39% | 18.73 | 0.68 |
| 01/30 | 1,100 | 1,120 | 1,085 | 1,108 | +5.73% | 148,000 | 275億114万 | +7.05% | 18.97 | 0.68 |
| 01/29 | 1,042 | 1,065 | 1,042 | 1,048 | +0.58% | 20,000 | 260億1191万 | +1.55% | 17.94 | 0.65 |
| 01/26 | 1,029 | 1,054 | 1,028 | 1,042 | +1.17% | 28,900 | 258億6299万 | +1.07% | 17.84 | 0.64 |
| 01/25 | 1,033 | 1,036 | 1,019 | 1,030 | -0.29% | 26,300 | 255億6514万 | 0% | 17.63 | 0.64 |
| 01/24 | 1,037 | 1,048 | 1,030 | 1,033 | -0.29% | 21,200 | 256億3960万 | +0.39% | 17.68 | 0.64 |
| 01/23 | 1,040 | 1,044 | 1,033 | 1,036 | -0.77% | 12,000 | 257億1406万 | +0.78% | 17.73 | 0.64 |
| 01/22 | 1,025 | 1,053 | 1,025 | 1,044 | +1.36% | 14,900 | 259億1263万 | +1.56% | 17.87 | 0.65 |
| 01/19 | 1,030 | 1,030 | 1,024 | 1,030 | +0.39% | 5,800 | 255億6514万 | +0.19% | 17.63 | 0.64 |
| 01/18 | 1,026 | 1,030 | 1,021 | 1,026 | -0.39% | 10,400 | 254億6586万 | -0.19% | 17.56 | 0.63 |
| 01/17 | 1,047 | 1,047 | 1,030 | 1,030 | -0.87% | 29,300 | 255億6514万 | +0.1% | 17.63 | 0.64 |
| 01/16 | 1,051 | 1,054 | 1,032 | 1,039 | -0.76% | 14,500 | 257億8853万 | +0.87% | 17.79 | 0.64 |
| 01/15 | 1,048 | 1,049 | 1,033 | 1,047 | +0.67% | 25,500 | 259億8709万 | +1.45% | 17.92 | 0.65 |
| 01/12 | 1,049 | 1,051 | 1,027 | 1,040 | -0.86% | 39,200 | 258億1335万 | +0.78% | 17.8 | 0.64 |
| 01/11 | 1,058 | 1,060 | 1,047 | 1,049 | -0.19% | 29,400 | 260億3673万 | +1.55% | 17.96 | 0.65 |
| 01/10 | 1,032 | 1,055 | 1,032 | 1,051 | +1.74% | 31,600 | 260億8637万 | +1.64% | 17.99 | 0.65 |
| 01/09 | 1,044 | 1,049 | 1,028 | 1,033 | -0.77% | 23,300 | 256億3960万 | -0.19% | 17.68 | 0.64 |
| 01/05 | 1,041 | 1,047 | 1,026 | 1,041 | +0.77% | 22,600 | 258億3817万 | +0.39% | 17.82 | 0.64 |
| 01/04 | 1,025 | 1,036 | 1,012 | 1,033 | +0.1% | 30,200 | 256億3960万 | -0.48% | 17.68 | 0.64 |
| 2023 | ||||||||||
| 12/29 | 1,035 | 1,048 | 1,029 | 1,032 | +0.1% | 18,900 | 256億1478万 | -0.86% | 17.67 | 0.64 |
| 12/28 | 1,007 | 1,036 | 1,004 | 1,031 | +2.59% | 36,900 | 255億8996万 | -1.25% | 17.65 | 0.64 |
| 12/27 | 995 | 1,010 | 993 | 1,005 | +1.01% | 73,900 | 249億4463万 | -3.92% | 17.2 | 0.62 |
| 12/26 | 1,000 | 1,006 | 991 | 995 | -0.8% | 42,800 | 246億9642万 | -5.15% | 17.03 | 0.62 |
| 12/25 | 1,025 | 1,025 | 1,001 | 1,003 | -1.67% | 29,300 | 248億9499万 | -4.75% | 17.17 | 0.62 |
| 12/22 | 1,021 | 1,029 | 1,018 | 1,020 | -0.1% | 23,700 | 253億1694万 | -3.32% | 17.46 | 0.63 |
| 12/21 | 1,023 | 1,030 | 1,017 | 1,021 | -1.64% | 10,500 | 253億4176万 | -3.31% | 17.48 | 0.63 |
| 12/20 | 1,020 | 1,039 | 1,020 | 1,038 | +1.27% | 21,500 | 257億6371万 | -1.98% | 17.77 | 0.64 |
| 12/19 | 1,012 | 1,025 | 1,007 | 1,025 | +1.28% | 22,500 | 254億4104万 | -3.3% | 17.55 | 0.63 |
| 12/18 | 1,010 | 1,012 | 990 | 1,012 | 0% | 42,500 | 251億1837万 | -4.62% | 17.32 | 0.63 |
| 12/15 | 1,007 | 1,015 | 1,000 | 1,012 | +0.5% | 25,500 | 251億1837万 | -4.8% | 17.32 | 0.63 |
| 12/14 | 1,041 | 1,041 | 999 | 1,007 | -2.89% | 34,100 | 249億9427万 | -5.62% | 17.24 | 0.62 |
| 12/13 | 1,045 | 1,048 | 1,029 | 1,037 | -0.1% | 19,300 | 257億3888万 | -3.17% | 17.75 | 0.64 |
| 12/12 | 1,042 | 1,103 | 1,036 | 1,038 | -0.38% | 66,300 | 257億6371万 | -3.44% | 17.77 | 0.64 |
| 12/11 | 1,042 | 1,065 | 1,039 | 1,042 | +0.48% | 22,300 | 258億6299万 | -3.61% | 17.84 | 0.64 |
| 12/08 | 1,056 | 1,058 | 1,029 | 1,037 | -2.9% | 50,300 | 257億3888万 | -4.51% | 17.75 | 0.64 |
| 12/07 | 1,065 | 1,068 | 1,056 | 1,068 | -0.93% | 10,600 | 265億832万 | -2.2% | 18.28 | 0.66 |
| 12/06 | 1,051 | 1,083 | 1,051 | 1,078 | +2.67% | 19,200 | 267億5653万 | -1.55% | 18.45 | 0.67 |
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 | 2,169 9/27 | 837 12/25 | 5,597,300 9/27 | 494億9772万 | 191億78万 | +27.92% 2/1 | -31.78% 12/25 |
| 2020年 3月期 | 1,359 9/10 | 643 3/17 | 302,200 12/20 | 310億1310万 | 159億5960万 | +18.73% 4/28 | -24.96% 3/13 |
| 2021年 3月期 | 1,870 9/29 | 713 4/2 | 346,200 7/29 | 464億1439万 | 176億9703万 | +33.96% 8/18 | -17.92% 10/30 |
| 2022年 3月期 | 1,458 4/28 | 965 2/24 | 155,400 11/29 | 361億8833万 | 239億5181万 | +6.58% 8/3 | -12.15% 12/2 |
| 2023年 3月期 | 1,082 1/31 | 788 10/17 | 172,200 11/1 | 268億5581万 | 195億5857万 | +15.76% 1/4 | -9.28% 5/19 |
| 最新 | 985 2024/5/7 | 64,100 | 244億4822万 | -3.15% 1,017 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 9%（1.09倍）
- 2020/12/30 vs 2019/12/30
- 25%（1.25倍）
- 2021/12/30 vs 2020/12/30
- -13%（0.87倍）
- 2022/12/30 vs 2021/12/30
- -16%（0.84倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/05/07 vs 2023/12/29
- -5%（0.95倍）
- 過去安値
643円（2020/03/17） - 53%（1.53倍）
985円（5/7）