株価チャート
株価
5/16
- 前日 (5/15)
- 1,510
- 始値
- 1,524
- 高値
- 1,524
- 安値
- 1,500
- 終値 +0.4%
- 1,516
- 出来高 +43.75%
- 4,600
乖離率
- 株価（5日）
移動平均値 - +0.93%
1,502 - 株価（25日）
移動平均値 - +0.8%
1,504 - 出来高（5日）
移動平均値 - +82.54%
2,520
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 | 1,524 | 1,524 | 1,500 | 1,516 | +0.4% | 4,600 | 71億5589万 | +0.8% | 12.73 | 0.96 |
| 05/15 | 1,483 | 1,525 | 1,483 | 1,510 | +0.87% | 3,200 | 71億2756万 | +0.4% | 12.68 | 0.96 |
| 05/14 | 1,494 | 1,510 | 1,494 | 1,497 | +0.27% | 2,100 | 70億6620万 | -0.47% | 12.57 | 0.95 |
| 05/13 | 1,493 | 1,495 | 1,481 | 1,493 | +0.07% | 1,700 | 70億4732万 | -0.8% | 12.54 | 0.95 |
| 05/10 | 1,486 | 1,492 | 1,486 | 1,492 | +0.07% | 1,000 | 70億4260万 | -0.86% | 12.53 | 0.95 |
| 05/09 | 1,491 | 1,500 | 1,490 | 1,491 | -0.13% | 1,100 | 70億3788万 | -1% | 12.52 | 0.95 |
| 05/08 | 1,500 | 1,500 | 1,492 | 1,493 | +0.07% | 1,300 | 70億4732万 | -0.93% | 12.54 | 0.95 |
| 05/07 | 1,495 | 1,497 | 1,492 | 1,492 | -0.2% | 2,500 | 70億4260万 | -1.06% | 12.53 | 0.95 |
| 05/02 | 1,496 | 1,497 | 1,495 | 1,495 | -0.2% | 2,300 | 70億5676万 | -0.93% | 12.56 | 0.95 |
| 05/01 | 1,496 | 1,500 | 1,496 | 1,498 | +0.13% | 5,900 | 70億7092万 | -0.93% | 12.58 | 0.95 |
| 04/30 | 1,494 | 1,499 | 1,494 | 1,496 | 0% | 1,500 | 70億6148万 | -1.12% | 12.56 | 0.95 |
| 04/26 | 1,501 | 1,504 | 1,496 | 1,496 | -0.6% | 1,000 | 70億6148万 | -1.25% | 12.56 | 0.95 |
| 04/25 | 1,510 | 1,510 | 1,493 | 1,505 | +0.8% | 1,700 | 71億396万 | -0.79% | 12.64 | 0.96 |
| 04/24 | 1,501 | 1,505 | 1,493 | 1,493 | -0.2% | 2,100 | 70億4732万 | -1.65% | 12.54 | 0.95 |
| 04/23 | 1,495 | 1,505 | 1,495 | 1,496 | +0.2% | 1,700 | 70億6148万 | -1.58% | 12.56 | 0.95 |
| 04/22 | 1,515 | 1,515 | 1,483 | 1,493 | -2.61% | 3,200 | 70億4732万 | -1.91% | 12.54 | 0.95 |
| 04/19 | 1,489 | 1,555 | 1,471 | 1,533 | +3.51% | 9,300 | 72億3613万 | +0.59% | 12.88 | 0.98 |
| 04/18 | 1,500 | 1,500 | 1,481 | 1,481 | -1.27% | 2,000 | 69億9068万 | -2.82% | 12.44 | 0.94 |
| 04/17 | 1,515 | 1,515 | 1,495 | 1,500 | -0.46% | 3,500 | 70億8036万 | -1.77% | 12.6 | 0.95 |
| 04/16 | 1,513 | 1,513 | 1,507 | 1,507 | -0.4% | 800 | 71億1340万 | -1.44% | 12.66 | 0.96 |
| 04/15 | 1,512 | 1,517 | 1,507 | 1,513 | -0.59% | 1,700 | 71億4173万 | -1.11% | 12.71 | 0.96 |
| 04/12 | 1,530 | 1,531 | 1,522 | 1,522 | -0.2% | 800 | 71億8421万 | -0.59% | 12.78 | 0.97 |
| 04/11 | 1,518 | 1,534 | 1,518 | 1,525 | +0.07% | 500 | 71億9837万 | -0.39% | 12.81 | 0.97 |
| 04/10 | 1,535 | 1,535 | 1,520 | 1,524 | -0.91% | 900 | 71億9365万 | -0.46% | 12.8 | 0.97 |
| 04/09 | 1,529 | 1,538 | 1,520 | 1,538 | +0.85% | 1,800 | 72億5973万 | +0.39% | 12.92 | 0.98 |
| 04/08 | 1,515 | 1,525 | 1,515 | 1,525 | +0.73% | 1,200 | 71億9837万 | -0.39% | 12.81 | 0.97 |
| 04/05 | 1,506 | 1,540 | 1,500 | 1,514 | -0.07% | 2,700 | 71億4645万 | -1.05% | 12.72 | 0.96 |
| 04/04 | 1,495 | 1,515 | 1,494 | 1,515 | +1.2% | 3,900 | 71億5117万 | -0.98% | 12.72 | 0.96 |
| 04/03 | 1,506 | 1,506 | 1,497 | 1,497 | -1.19% | 2,800 | 70億6620万 | -2.16% | 12.57 | 0.95 |
| 04/02 | 1,518 | 1,520 | 1,515 | 1,515 | -0.2% | 1,400 | 71億5117万 | -0.98% | 12.72 | 0.96 |
| 04/01 | 1,513 | 1,520 | 1,510 | 1,518 | +0.33% | 1,500 | 71億6533万 | -0.78% | 12.75 | 0.97 |
| 03/29 | 1,525 | 1,525 | 1,513 | 1,513 | -0.79% | 1,100 | 71億4173万 | -1.05% | 17.81 | 0.96 |
| 03/28 | 1,519 | 1,536 | 1,519 | 1,525 | -1.42% | 1,300 | 71億9837万 | -0.2% | 17.95 | 0.97 |
| 03/27 | 1,546 | 1,550 | 1,542 | 1,547 | +0.06% | 4,000 | 73億221万 | +1.31% | 18.21 | 0.98 |
| 03/26 | 1,541 | 1,550 | 1,541 | 1,546 | +0.32% | 1,900 | 72億9749万 | +1.38% | 18.2 | 0.98 |
| 03/25 | 1,537 | 1,541 | 1,537 | 1,541 | +0.46% | 2,500 | 72億7389万 | +1.18% | 18.14 | 0.98 |
| 03/22 | 1,530 | 1,539 | 1,521 | 1,534 | +0.13% | 3,500 | 72億4085万 | +0.79% | 18.06 | 0.98 |
| 03/21 | 1,540 | 1,540 | 1,527 | 1,532 | -0.52% | 2,500 | 72億3141万 | +0.72% | 18.03 | 0.97 |
| 03/19 | 1,539 | 1,540 | 1,530 | 1,540 | 0% | 1,100 | 72億6917万 | +1.25% | 18.13 | 0.98 |
| 03/18 | 1,542 | 1,542 | 1,539 | 1,540 | -0.65% | 1,100 | 72億6917万 | +1.32% | 18.13 | 0.98 |
| 03/15 | 1,544 | 1,551 | 1,542 | 1,550 | +0.39% | 2,300 | 73億1637万 | +2.11% | 18.25 | 0.99 |
| 03/14 | 1,550 | 1,552 | 1,542 | 1,544 | -0.39% | 4,900 | 72億8805万 | +1.85% | 18.17 | 0.98 |
| 03/13 | 1,550 | 1,550 | 1,541 | 1,550 | -0.06% | 1,600 | 73億1637万 | +2.31% | 18.25 | 0.99 |
| 03/12 | 1,559 | 1,559 | 1,533 | 1,551 | +0.71% | 3,000 | 73億2109万 | +2.44% | 18.26 | 0.99 |
| 03/11 | 1,550 | 1,587 | 1,532 | 1,540 | +0.85% | 8,400 | 72億6917万 | +1.85% | 18.13 | 0.98 |
| 03/08 | 1,522 | 1,531 | 1,522 | 1,527 | -0.26% | 1,500 | 72億781万 | +0.99% | 17.97 | 0.97 |
| 03/07 | 1,527 | 1,538 | 1,527 | 1,531 | +0.39% | 1,900 | 72億2669万 | +1.32% | 18.02 | 0.97 |
| 03/06 | 1,532 | 1,535 | 1,525 | 1,525 | -0.39% | 2,800 | 71億9837万 | +0.93% | 17.95 | 0.97 |
| 03/05 | 1,533 | 1,533 | 1,528 | 1,531 | -0.13% | 4,200 | 72億2669万 | +1.32% | 18.02 | 0.97 |
| 03/04 | 1,515 | 1,587 | 1,507 | 1,533 | +2.27% | 11,400 | 72億3613万 | +1.59% | 18.04 | 0.98 |
| 03/01 | 1,499 | 1,505 | 1,492 | 1,499 | -0.07% | 2,900 | 70億7564万 | -0.6% | 17.64 | 0.95 |
| 02/29 | 1,505 | 1,505 | 1,481 | 1,500 | -0.6% | 4,700 | 70億8036万 | -0.53% | 17.66 | 0.95 |
| 02/28 | 1,502 | 1,509 | 1,500 | 1,509 | 0% | 1,400 | 71億2284万 | +0.07% | 17.76 | 0.96 |
| 02/27 | 1,504 | 1,509 | 1,501 | 1,509 | +0.33% | 900 | 71億2284万 | +0.13% | 17.76 | 0.96 |
| 02/26 | 1,501 | 1,512 | 1,501 | 1,504 | +0.2% | 3,000 | 70億9924万 | -0.13% | 17.7 | 0.96 |
| 02/22 | 1,511 | 1,512 | 1,500 | 1,501 | +0.13% | 1,900 | 70億8508万 | -0.33% | 17.67 | 0.95 |
| 02/21 | 1,494 | 1,504 | 1,494 | 1,499 | +0.13% | 2,200 | 70億7564万 | -0.4% | 17.64 | 0.95 |
| 02/20 | 1,492 | 1,518 | 1,492 | 1,497 | +0.47% | 1,900 | 70億6620万 | -0.47% | 17.62 | 0.95 |
| 02/19 | 1,506 | 1,506 | 1,490 | 1,490 | -1% | 4,300 | 70億3316万 | -0.93% | 17.54 | 0.95 |
| 02/16 | 1,510 | 1,533 | 1,504 | 1,505 | +0.07% | 2,500 | 71億396万 | +0.07% | 17.72 | 0.96 |
| 02/15 | 1,528 | 1,528 | 1,504 | 1,504 | -0.73% | 3,400 | 70億9924万 | +0.07% | 17.7 | 0.96 |
| 02/14 | 1,511 | 1,533 | 1,505 | 1,515 | -0.53% | 5,000 | 71億5117万 | +0.87% | 17.83 | 0.96 |
| 02/13 | 1,500 | 1,523 | 1,498 | 1,523 | +0.79% | 6,300 | 71億8893万 | +1.47% | 17.93 | 0.97 |
| 02/09 | 1,503 | 1,519 | 1,501 | 1,511 | +0.47% | 2,300 | 71億3229万 | +0.73% | 17.79 | 0.96 |
| 02/08 | 1,507 | 1,517 | 1,504 | 1,504 | -0.2% | 500 | 70億9924万 | +0.4% | 17.7 | 0.96 |
| 02/07 | 1,510 | 1,511 | 1,507 | 1,507 | -0.2% | 3,300 | 71億1340万 | +0.74% | 17.74 | 0.96 |
| 02/06 | 1,513 | 1,520 | 1,510 | 1,510 | -0.33% | 1,200 | 71億2756万 | +1.07% | 17.77 | 0.96 |
| 02/05 | 1,520 | 1,524 | 1,515 | 1,515 | -0.33% | 1,800 | 71億5117万 | +1.61% | 17.83 | 0.96 |
| 02/02 | 1,522 | 1,522 | 1,515 | 1,520 | -0.07% | 700 | 71億7477万 | +2.15% | 17.89 | 0.97 |
| 02/01 | 1,514 | 1,521 | 1,514 | 1,521 | +0.46% | 800 | 71億7949万 | +2.36% | 17.9 | 0.97 |
| 01/31 | 1,519 | 1,522 | 1,513 | 1,514 | -0.26% | 900 | 71億4645万 | +2.09% | 17.82 | 0.96 |
| 01/30 | 1,518 | 1,518 | 1,518 | 1,518 | -0.39% | 400 | 71億6533万 | +2.5% | 17.87 | 0.97 |
| 01/29 | 1,527 | 1,527 | 1,518 | 1,524 | +1.53% | 4,500 | 71億9365万 | +3.11% | 17.94 | 0.97 |
| 01/26 | 1,500 | 1,508 | 1,500 | 1,501 | 0% | 700 | 70億8508万 | +1.76% | 17.67 | 0.95 |
| 01/25 | 1,510 | 1,510 | 1,497 | 1,501 | +0.07% | 4,300 | 70億8508万 | +1.97% | 17.67 | 0.95 |
| 01/24 | 1,497 | 1,500 | 1,494 | 1,500 | +0.27% | 3,200 | 70億8036万 | +1.97% | 17.66 | 0.95 |
| 01/23 | 1,495 | 1,496 | 1,490 | 1,496 | +0.27% | 2,300 | 70億6148万 | +1.77% | 17.61 | 0.95 |
| 01/22 | 1,496 | 1,498 | 1,484 | 1,492 | +0.34% | 4,900 | 70億4260万 | +1.57% | 17.56 | 0.95 |
| 01/19 | 1,482 | 1,490 | 1,480 | 1,487 | +0.27% | 4,200 | 70億1900万 | +1.23% | 17.5 | 0.95 |
| 01/18 | 1,484 | 1,494 | 1,483 | 1,483 | -0.47% | 2,700 | 70億12万 | +0.88% | 17.46 | 0.94 |
| 01/17 | 1,494 | 1,494 | 1,490 | 1,490 | +0.61% | 2,100 | 70億3316万 | +1.36% | 17.54 | 0.95 |
| 01/16 | 1,496 | 1,496 | 1,480 | 1,481 | -0.47% | 1,400 | 69億9068万 | +0.82% | 17.43 | 0.94 |
| 01/15 | 1,496 | 1,496 | 1,487 | 1,488 | +0.07% | 2,400 | 70億2372万 | +1.43% | 17.52 | 0.95 |
| 01/12 | 1,487 | 1,491 | 1,485 | 1,487 | 0% | 1,100 | 70億1900万 | +1.57% | 17.5 | 0.95 |
| 01/11 | 1,490 | 1,494 | 1,487 | 1,487 | +0.13% | 900 | 70億1900万 | +1.64% | 17.5 | 0.95 |
| 01/10 | 1,497 | 1,497 | 1,477 | 1,485 | 0% | 3,100 | 70億956万 | +1.64% | 17.48 | 0.94 |
| 01/09 | 1,482 | 1,500 | 1,482 | 1,485 | +0.2% | 5,300 | 70億956万 | +1.78% | 17.48 | 0.94 |
| 01/05 | 1,475 | 1,494 | 1,475 | 1,482 | +0.41% | 3,100 | 69億9540万 | +1.79% | 17.44 | 0.94 |
| 01/04 | 1,453 | 1,500 | 1,446 | 1,476 | +2.15% | 3,800 | 69億6708万 | +1.51% | 17.37 | 0.94 |
| 2023 | ||||||||||
| 12/29 | 1,441 | 1,451 | 1,438 | 1,445 | -0.55% | 2,400 | 68億2075万 | -0.55% | 17.01 | 0.93 |
| 12/28 | 1,447 | 1,453 | 1,444 | 1,453 | +0.76% | 2,400 | 68億5851万 | 0% | 17.1 | 0.94 |
| 12/27 | 1,441 | 1,449 | 1,439 | 1,442 | -0.55% | 6,800 | 68億659万 | -0.69% | 16.97 | 0.93 |
| 12/26 | 1,464 | 1,464 | 1,445 | 1,450 | -0.96% | 5,300 | 68億4435万 | -0.07% | 17.07 | 0.94 |
| 12/25 | 1,475 | 1,475 | 1,457 | 1,464 | +0.55% | 3,800 | 69億1043万 | +0.9% | 17.23 | 0.95 |
| 12/22 | 1,446 | 1,456 | 1,446 | 1,456 | +0.69% | 1,600 | 68億7267万 | +0.48% | 17.14 | 0.94 |
| 12/21 | 1,445 | 1,455 | 1,445 | 1,446 | +0.07% | 1,200 | 68億2547万 | -0.07% | 17.02 | 0.93 |
| 12/20 | 1,449 | 1,458 | 1,442 | 1,445 | -0.21% | 4,800 | 68億2075万 | -0.07% | 17.01 | 0.93 |
| 12/19 | 1,448 | 1,448 | 1,436 | 1,448 | +0.84% | 1,700 | 68億3491万 | +0.28% | 17.04 | 0.94 |
| 12/18 | 1,431 | 1,439 | 1,431 | 1,436 | -1.58% | 2,800 | 67億7827万 | -0.42% | 16.9 | 0.93 |
| 12/15 | 1,478 | 1,478 | 1,455 | 1,459 | -1.15% | 3,000 | 68億8683万 | +1.25% | 17.17 | 0.94 |
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 | |
| 2022年 3月期 | 3,375 4/12 | 1,167 3/14 | 9,159,700 4/7 | 153億1320万 | 55億852万 | +7.79% 5/2 | -17.79% 8/20 |
| 2023年 3月期 | 1,696 9/5 | 1,222 2/6 4/1 | 103,200 9/5 | 80億553万 | 57億6813万 | +9.4% 9/5 | -8.88% 2/7 2/6 |
| 2024年 3月期 | 1,587 3/11 3/4 | 1,300 4/10 4/7 | 33,300 7/21 | 74億9102万 | 61億3631万 | +6.14% 12/11 | -4.53% 10/4 |
| 最新 | 1,516 2024/5/16 | 4,600 | 71億5589万 | +0.8% 1,504 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 4%（1.04倍）
- 2024/05/16 vs 2023/12/29
- 5%（1.05倍）
- 過去安値
1,167円（2022/03/14） - 30%（1.3倍）
1,516円（5/16）