株価チャート
株価
5/16
- 前日 (5/15)
- 4,855
- 始値
- 4,855
- 高値
- 4,860
- 安値
- 4,770
- 終値 -0.31%
- 4,840
- 出来高 -19.26%
- 113,600
乖離率
- 株価（5日）
移動平均値 - +2.39%
4,727 - 株価（25日）
移動平均値 - +7.84%
4,488 - 出来高（5日）
移動平均値 - -37.07%
180,520
2023/12/15～2024/05/16
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 | ||||||||||
| 05/16 | 4,855 | 4,860 | 4,770 | 4,840 | -0.31% | 113,600 | 2223億6401万 | +7.84% | 9.22 | 0.42 |
| 05/15 | 4,765 | 4,930 | 4,765 | 4,855 | +2.43% | 140,700 | 2230億5315万 | +8.66% | 9.25 | 0.43 |
| 05/14 | 4,720 | 4,780 | 4,670 | 4,740 | +1.72% | 181,100 | 2177億6971万 | +6.61% | 9.03 | 0.42 |
| 05/13 | 4,550 | 4,690 | 4,520 | 4,660 | +2.64% | 143,200 | 2140億9427万 | +5.19% | 8.87 | 0.41 |
| 05/10 | 4,570 | 4,750 | 4,530 | 4,540 | +0.11% | 324,000 | 2085億8112万 | +2.81% | 8.65 | 0.4 |
| 05/09 | 4,495 | 4,550 | 4,475 | 4,535 | +1.57% | 74,900 | 2083億5140万 | +2.95% | 8.64 | 0.4 |
| 05/08 | 4,430 | 4,480 | 4,405 | 4,465 | +0.11% | 80,800 | 2051億3539万 | +1.55% | 8.5 | 0.39 |
| 05/07 | 4,485 | 4,495 | 4,440 | 4,460 | -0.56% | 49,000 | 2049億568万 | +1.43% | 8.49 | 0.39 |
| 05/02 | 4,510 | 4,515 | 4,450 | 4,485 | -0.55% | 37,000 | 2060億5425万 | +2.02% | 8.54 | 0.39 |
| 05/01 | 4,500 | 4,525 | 4,465 | 4,510 | -0.33% | 44,600 | 2072億283万 | +2.45% | 8.59 | 0.4 |
| 04/30 | 4,470 | 4,535 | 4,445 | 4,525 | +0.11% | 68,500 | 2078億9197万 | +2.75% | 8.62 | 0.4 |
| 04/26 | 4,430 | 4,540 | 4,420 | 4,520 | +2.26% | 104,900 | 2076億6226万 | +2.59% | 8.61 | 0.4 |
| 04/25 | 4,460 | 4,485 | 4,420 | 4,420 | -1.23% | 49,700 | 2030億6796万 | +0.18% | 8.42 | 0.39 |
| 04/24 | 4,505 | 4,510 | 4,465 | 4,475 | -0.22% | 60,200 | 2055億9482万 | +1.27% | 8.52 | 0.39 |
| 04/23 | 4,440 | 4,505 | 4,435 | 4,485 | +1.13% | 66,800 | 2060億5425万 | +1.56% | 8.54 | 0.39 |
| 04/22 | 4,395 | 4,445 | 4,360 | 4,435 | +2.42% | 84,600 | 2037億5710万 | +0.5% | 8.45 | 0.39 |
| 04/19 | 4,360 | 4,380 | 4,275 | 4,330 | -1.03% | 79,200 | 1989億3309万 | -1.88% | 8.25 | 0.38 |
| 04/18 | 4,260 | 4,395 | 4,260 | 4,375 | +2.82% | 71,900 | 2010億52万 | -0.88% | 8.33 | 0.38 |
| 04/17 | 4,330 | 4,330 | 4,235 | 4,255 | -1.62% | 88,700 | 1954億8737万 | -3.6% | 8.1 | 0.37 |
| 04/16 | 4,420 | 4,470 | 4,325 | 4,325 | -3.03% | 79,900 | 1987億337万 | -2.08% | 8.24 | 0.38 |
| 04/15 | 4,390 | 4,460 | 4,350 | 4,460 | +0.79% | 66,400 | 2049億568万 | +0.93% | 8.49 | 0.39 |
| 04/12 | 4,390 | 4,425 | 4,370 | 4,425 | +0.91% | 70,300 | 2032億9767万 | +0.11% | 8.43 | 0.39 |
| 04/11 | 4,305 | 4,385 | 4,300 | 4,385 | +0.92% | 58,400 | 2014億5995万 | -0.79% | 8.35 | 0.38 |
| 04/10 | 4,340 | 4,365 | 4,315 | 4,345 | +0.12% | 56,200 | 1996億2223万 | -1.65% | 8.27 | 0.38 |
| 04/09 | 4,360 | 4,370 | 4,305 | 4,340 | 0% | 68,600 | 1993億9252万 | -1.77% | 8.26 | 0.38 |
| 04/08 | 4,320 | 4,360 | 4,295 | 4,340 | +0.58% | 61,500 | 1993億9252万 | -1.74% | 8.26 | 0.38 |
| 04/05 | 4,260 | 4,315 | 4,235 | 4,315 | -0.69% | 82,500 | 1982億4395万 | -2.31% | 8.22 | 0.38 |
| 04/04 | 4,340 | 4,370 | 4,315 | 4,345 | +0.93% | 72,500 | 1996億2223万 | -1.63% | 8.27 | 0.38 |
| 04/03 | 4,240 | 4,360 | 4,225 | 4,305 | +0.94% | 86,000 | 1977億8452万 | -2.51% | 8.2 | 0.38 |
| 04/02 | 4,345 | 4,365 | 4,225 | 4,265 | -1.84% | 127,200 | 1959億4680万 | -3.38% | 8.12 | 0.37 |
| 04/01 | 4,470 | 4,475 | 4,345 | 4,345 | -2.58% | 83,100 | 1996億2223万 | -1.52% | 8.27 | 0.38 |
| 03/29 | 4,425 | 4,470 | 4,405 | 4,460 | +0.45% | 102,600 | 2049億568万 | +1.23% | 9.31 | 0.4 |
| 03/28 | 4,520 | 4,550 | 4,435 | 4,440 | -3.79% | 112,300 | 2039億8682万 | +1% | 9.27 | 0.39 |
| 03/27 | 4,625 | 4,655 | 4,585 | 4,615 | +1.1% | 119,600 | 2120億2684万 | +5.2% | 9.64 | 0.41 |
| 03/26 | 4,615 | 4,615 | 4,555 | 4,565 | -0.22% | 59,400 | 2097億2969万 | +4.37% | 9.53 | 0.4 |
| 03/25 | 4,670 | 4,670 | 4,550 | 4,575 | -2.03% | 92,000 | 2101億8912万 | +4.98% | 9.55 | 0.41 |
| 03/22 | 4,615 | 4,690 | 4,555 | 4,670 | +1.63% | 116,300 | 2145億5370万 | +7.73% | 9.75 | 0.41 |
| 03/21 | 4,445 | 4,605 | 4,415 | 4,595 | +4.55% | 143,100 | 2111億798万 | +6.61% | 9.6 | 0.41 |
| 03/19 | 4,405 | 4,445 | 4,370 | 4,395 | -0.68% | 112,700 | 2019億1938万 | +2.52% | 9.18 | 0.39 |
| 03/18 | 4,490 | 4,490 | 4,420 | 4,425 | 0% | 89,100 | 2032億9767万 | +3.65% | 9.24 | 0.39 |
| 03/15 | 4,350 | 4,435 | 4,340 | 4,425 | +1.72% | 108,500 | 2032億9767万 | +4.09% | 9.24 | 0.39 |
| 03/14 | 4,360 | 4,390 | 4,325 | 4,350 | -0.57% | 64,200 | 1998億5195万 | +2.69% | 9.08 | 0.39 |
| 03/13 | 4,420 | 4,440 | 4,315 | 4,375 | +0.57% | 88,000 | 2010億52万 | +3.6% | 9.14 | 0.39 |
| 03/12 | 4,340 | 4,365 | 4,255 | 4,350 | -0.23% | 88,800 | 1998億5195万 | +3.25% | 9.08 | 0.39 |
| 03/11 | 4,495 | 4,500 | 4,295 | 4,360 | -3% | 151,500 | 2003億1138万 | +3.78% | 9.11 | 0.39 |
| 03/08 | 4,440 | 4,595 | 4,405 | 4,495 | +1.47% | 152,500 | 2065億1368万 | +7.28% | 9.39 | 0.4 |
| 03/07 | 4,360 | 4,440 | 4,350 | 4,430 | +2.43% | 110,200 | 2035億2739万 | +6.11% | 9.25 | 0.39 |
| 03/06 | 4,345 | 4,360 | 4,305 | 4,325 | -0.35% | 91,500 | 1987億337万 | +3.97% | 9.03 | 0.38 |
| 03/05 | 4,325 | 4,355 | 4,290 | 4,340 | +0.7% | 66,900 | 1993億9252万 | +4.5% | 9.06 | 0.38 |
| 03/04 | 4,370 | 4,370 | 4,270 | 4,310 | -1.15% | 113,400 | 1980億1423万 | +4.11% | 9 | 0.38 |
| 03/01 | 4,295 | 4,370 | 4,295 | 4,360 | +1.16% | 75,200 | 2003億1138万 | +5.57% | 9.11 | 0.39 |
| 02/29 | 4,325 | 4,355 | 4,295 | 4,310 | -0.12% | 107,400 | 1980億1423万 | +4.69% | 9 | 0.38 |
| 02/28 | 4,290 | 4,380 | 4,270 | 4,315 | +1.29% | 119,100 | 1982億4395万 | +5.19% | 9.01 | 0.38 |
| 02/27 | 4,210 | 4,315 | 4,210 | 4,260 | +1.19% | 109,000 | 1957億1708万 | +4.21% | 8.9 | 0.38 |
| 02/26 | 4,200 | 4,240 | 4,175 | 4,210 | +0.6% | 83,200 | 1934億1993万 | +3.34% | 8.79 | 0.37 |
| 02/22 | 4,215 | 4,260 | 4,160 | 4,185 | -0.71% | 104,200 | 1922億7136万 | +2.98% | 8.74 | 0.37 |
| 02/21 | 4,210 | 4,240 | 4,175 | 4,215 | 0% | 71,600 | 1936億4965万 | +3.97% | 8.8 | 0.37 |
| 02/20 | 4,305 | 4,340 | 4,205 | 4,215 | -2.09% | 105,900 | 1936億4965万 | +4.28% | 8.8 | 0.37 |
| 02/19 | 4,170 | 4,320 | 4,170 | 4,305 | +3.36% | 158,600 | 1977億8452万 | +6.74% | 8.99 | 0.38 |
| 02/16 | 4,050 | 4,185 | 4,030 | 4,165 | +4.13% | 194,900 | 1913億5250万 | +3.66% | 8.7 | 0.37 |
| 02/15 | 4,050 | 4,085 | 3,985 | 4,000 | -0.74% | 116,400 | 1837億7191万 | -0.22% | 8.35 | 0.35 |
| 02/14 | 4,010 | 4,035 | 3,990 | 4,030 | +0.25% | 75,200 | 1851億5020万 | +0.65% | 8.42 | 0.36 |
| 02/13 | 3,980 | 4,020 | 3,940 | 4,020 | +1.9% | 88,000 | 1846億9077万 | +0.55% | 8.4 | 0.36 |
| 02/09 | 3,965 | 4,000 | 3,915 | 3,945 | -0.88% | 94,100 | 1812億4504万 | -1.23% | 8.24 | 0.35 |
| 02/08 | 4,025 | 4,045 | 3,965 | 3,980 | -1.61% | 107,400 | 1828億5305万 | -0.28% | 8.31 | 0.35 |
| 02/07 | 4,040 | 4,050 | 4,010 | 4,045 | +0.25% | 71,500 | 1858億3934万 | +1.51% | 8.45 | 0.36 |
| 02/06 | 4,100 | 4,105 | 4,035 | 4,035 | -2.18% | 103,500 | 1853億7991万 | +1.48% | 8.43 | 0.36 |
| 02/05 | 4,080 | 4,140 | 4,060 | 4,125 | +1.73% | 99,100 | 1895億1478万 | +3.98% | 8.61 | 0.37 |
| 02/02 | 4,075 | 4,080 | 4,020 | 4,055 | -0.61% | 80,200 | 1862億9877万 | +2.63% | 8.47 | 0.36 |
| 02/01 | 4,065 | 4,095 | 4,050 | 4,080 | -0.85% | 98,100 | 1874億4735万 | +3.55% | 8.52 | 0.36 |
| 01/31 | 4,085 | 4,115 | 4,050 | 4,115 | +1.23% | 88,300 | 1890億5535万 | +4.71% | 8.59 | 0.36 |
| 01/30 | 4,120 | 4,125 | 4,065 | 4,065 | -1.93% | 150,900 | 1867億5820万 | +3.8% | 8.49 | 0.36 |
| 01/29 | 4,090 | 4,195 | 4,050 | 4,145 | +3.11% | 318,600 | 1904億3364万 | +6.06% | 8.66 | 0.37 |
| 01/26 | 4,055 | 4,070 | 4,000 | 4,020 | -0.86% | 190,600 | 1846億9077万 | +3.1% | 8.4 | 0.36 |
| 01/25 | 4,045 | 4,090 | 4,035 | 4,055 | +0.37% | 158,500 | 1862億9877万 | +4.05% | 8.47 | 0.36 |
| 01/24 | 3,915 | 4,040 | 3,905 | 4,040 | +3.19% | 204,300 | 1856億963万 | +3.75% | 8.44 | 0.36 |
| 01/23 | 3,970 | 3,995 | 3,915 | 3,915 | -1.39% | 134,900 | 1798億6675万 | +0.54% | 8.18 | 0.35 |
| 01/22 | 3,975 | 3,975 | 3,935 | 3,970 | +1.28% | 86,300 | 1823億9362万 | +1.72% | 8.29 | 0.35 |
| 01/19 | 3,975 | 3,975 | 3,920 | 3,920 | -0.88% | 96,100 | 1800億9647万 | +0.38% | 8.19 | 0.35 |
| 01/18 | 3,935 | 3,960 | 3,915 | 3,955 | +0.51% | 107,100 | 1817億447万 | +1.1% | 8.26 | 0.35 |
| 01/17 | 3,955 | 3,980 | 3,925 | 3,935 | +0.25% | 128,400 | 1807億8561万 | +0.51% | 8.22 | 0.35 |
| 01/16 | 3,995 | 3,995 | 3,915 | 3,925 | -1.51% | 118,200 | 1803億2618万 | +0.15% | 8.2 | 0.35 |
| 01/15 | 3,915 | 3,990 | 3,915 | 3,985 | +1.79% | 104,200 | 1830億8276万 | +1.61% | 8.32 | 0.35 |
| 01/12 | 3,955 | 3,970 | 3,900 | 3,915 | -1.01% | 117,600 | 1798億6675万 | -0.13% | 8.18 | 0.35 |
| 01/11 | 3,915 | 3,990 | 3,915 | 3,955 | +2.06% | 125,500 | 1817億447万 | +0.84% | 8.26 | 0.35 |
| 01/10 | 3,885 | 3,920 | 3,865 | 3,875 | -0.26% | 120,500 | 1780億2903万 | -1.2% | 8.09 | 0.34 |
| 01/09 | 3,920 | 3,955 | 3,880 | 3,885 | -0.89% | 94,200 | 1784億8846万 | -1.02% | 8.11 | 0.34 |
| 01/05 | 3,895 | 3,930 | 3,875 | 3,920 | +1.55% | 96,500 | 1800億9647万 | -0.15% | 8.19 | 0.35 |
| 01/04 | 3,840 | 3,865 | 3,790 | 3,860 | +0.65% | 79,600 | 1773億3989万 | -1.78% | 8.06 | 0.34 |
| 2023 | ||||||||||
| 12/29 | 3,830 | 3,850 | 3,805 | 3,835 | +0.79% | 81,600 | 1761億9132万 | -2.57% | 8.13 | 0.38 |
| 12/28 | 3,825 | 3,830 | 3,780 | 3,805 | -0.26% | 53,500 | 1748億1303万 | -3.45% | 8.07 | 0.37 |
| 12/27 | 3,740 | 3,815 | 3,740 | 3,815 | +2.14% | 167,900 | 1752億7246万 | -3.34% | 8.09 | 0.38 |
| 12/26 | 3,785 | 3,795 | 3,715 | 3,735 | -1.32% | 89,700 | 1715億9702万 | -5.47% | 7.92 | 0.37 |
| 12/25 | 3,865 | 3,885 | 3,775 | 3,785 | -0.66% | 62,800 | 1738億9417万 | -4.35% | 8.03 | 0.37 |
| 12/22 | 3,775 | 3,820 | 3,770 | 3,810 | +0.93% | 86,600 | 1750億4274万 | -3.79% | 8.08 | 0.38 |
| 12/21 | 3,845 | 3,855 | 3,770 | 3,775 | -2.33% | 120,100 | 1734億3474万 | -4.65% | 8.01 | 0.37 |
| 12/20 | 3,875 | 3,905 | 3,850 | 3,865 | -1.4% | 111,300 | 1775億6960万 | -2.42% | 8.2 | 0.38 |
| 12/19 | 3,975 | 3,985 | 3,910 | 3,920 | -1.01% | 145,600 | 1800億9647万 | -0.99% | 8.31 | 0.39 |
| 12/18 | 3,955 | 3,975 | 3,905 | 3,960 | -0.75% | 135,100 | 1819億3419万 | +0.13% | 8.4 | 0.39 |
| 12/15 | 4,010 | 4,045 | 3,970 | 3,990 | -1.12% | 156,300 | 1833億1248万 | +1.01% | 8.46 | 0.39 |
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 | 5,320 10/1 | 2,787 12/25 | 276,500 3/22 | - | - | +15.5% 2/21 | -17.04% 12/25 |
| 2020年 3月期 | 3,460 4/17 | 1,700 3/17 | 185,900 3/27 | 1589億6270万 | 781億306万 | +16.37% 3/27 | -24.72% 3/13 |
| 2021年 3月期 | 3,015 3/19 | 1,902 8/7 | 672,300 9/18 | 1385億1807万 | 873億8354万 | +16.61% 3/19 | -10.07% 4/9 |
| 2022年 3月期 | 2,847 2/15 | 2,277 11/30 | 459,200 11/30 | 1307億9965万 | 1046億1216万 | +7.76% 9/3 | -8.74% 11/30 |
| 2023年 3月期 | 3,320 3/1 2/27 | 2,401 5/20 5/19 他2件 | 309,500 12/20 | 1525億3068万 | 1103億909万 | +10.6% 1/13 | -11.2% 3/14 |
| 2024年 3月期 | 4,690 3/22 | 2,859 4/6 | 318,600 1/29 | 2154億7256万 | 1313億5097万 | +10.34% 7/31 | -5.46% 12/26 |
| 最新 | 4,840 2024/5/16 | 113,600 | 2223億6401万 | +7.84% 4,488 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 0%（1倍）
- 2020/12/30 vs 2019/12/30
- -27%（0.73倍）
- 2021/12/30 vs 2020/12/30
- 14%（1.14倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/05/16 vs 2023/12/29
- 26%（1.26倍）
- 過去安値
1,700円（2020/03/17） - 185%（2.85倍）
4,840円（5/16）