株価チャート
株価
5/14
- 前日 (5/13)
- 206
- 始値
- 204
- 高値
- 211
- 安値
- 202
- 終値 +2.43%
- 211
- 出来高 -25.54%
- 742,000
乖離率
- 株価（5日）
移動平均値 - -1.4%
214 - 株価（25日）
移動平均値 - +0.96%
209 - 出来高（5日）
移動平均値 - -36.4%
1,166,740
2023/12/13～2024/05/14
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 | 204 | 211 | 202 | 211 | +2.43% | 742,000 | 205億2761万 | +0.96% | 76.6 | 1.16 |
| 05/13 | 206 | 209 | 201 | 206 | -3.74% | 996,500 | 200億4118万 | -1.44% | 74.78 | 1.13 |
| 05/10 | 224 | 227 | 212 | 214 | -0.93% | 1,023,200 | 208億1947万 | +1.9% | 77.68 | 1.18 |
| 05/09 | 217 | 224 | 211 | 216 | -2.26% | 1,633,600 | 210億1405万 | +2.37% | 78.41 | 1.19 |
| 05/08 | 222 | 234 | 219 | 221 | 0% | 1,438,400 | 215億48万 | +4.74% | 80.23 | 1.21 |
| 05/07 | 215 | 227 | 214 | 221 | +4.25% | 1,165,100 | 215億48万 | +4.25% | 80.23 | 1.21 |
| 05/02 | 219 | 221 | 211 | 212 | -2.3% | 622,200 | 206億2490万 | 0% | 76.96 | 1.16 |
| 05/01 | 220 | 220 | 210 | 217 | -1.81% | 694,600 | 211億1134万 | +2.36% | 78.77 | 1.19 |
| 04/30 | 202 | 227 | 202 | 221 | +10.5% | 1,681,900 | 215億48万 | +4.25% | 80.23 | 1.21 |
| 04/26 | 198 | 201 | 195 | 200 | -0.5% | 898,100 | 194億5745万 | -5.66% | 72.6 | 1.1 |
| 04/25 | 202 | 205 | 198 | 201 | -1.47% | 455,000 | 195億5474万 | -5.63% | 72.97 | 1.1 |
| 04/24 | 205 | 210 | 202 | 204 | +0.99% | 941,900 | 198億4660万 | -4.67% | 74.05 | 1.12 |
| 04/23 | 208 | 209 | 198 | 202 | -0.98% | 732,800 | 196億5203万 | -6.05% | 73.33 | 1.11 |
| 04/22 | 203 | 209 | 201 | 204 | -0.49% | 664,300 | 198億4150万 | -5.56% | 74.05 | 1.12 |
| 04/19 | 206 | 218 | 194 | 205 | +0.49% | 2,054,300 | 199億3876万 | -5.09% | 74.42 | 1.13 |
| 04/18 | 202 | 209 | 201 | 204 | +0.49% | 449,500 | 198億4150万 | -5.99% | 74.05 | 1.12 |
| 04/17 | 199 | 206 | 197 | 203 | +3.05% | 555,500 | 197億4424万 | -6.88% | 73.69 | 1.12 |
| 04/16 | 203 | 203 | 192 | 197 | -4.37% | 1,418,400 | 191億6067万 | -10.45% | 71.51 | 1.08 |
| 04/15 | 202 | 208 | 201 | 206 | 0% | 329,200 | 200億3603万 | -6.79% | 74.78 | 1.13 |
| 04/12 | 207 | 214 | 204 | 206 | -0.48% | 401,800 | 200億3603万 | -6.79% | 74.78 | 1.13 |
| 04/11 | 201 | 208 | 200 | 207 | +0.49% | 661,900 | 201億3329万 | -6.76% | 75.14 | 1.14 |
| 04/10 | 212 | 216 | 205 | 206 | -2.83% | 614,100 | 200億3603万 | -6.79% | 74.78 | 1.13 |
| 04/09 | 212 | 217 | 209 | 212 | -0.93% | 363,500 | 206億328万 | -4.07% | 76.96 | 1.16 |
| 04/08 | 213 | 219 | 211 | 214 | +1.9% | 618,400 | 208億1412万 | -2.73% | 77.68 | 1.18 |
| 04/05 | 220 | 220 | 203 | 210 | -6.67% | 1,860,200 | 204億2507万 | -4.11% | 76.23 | 1.15 |
| 04/04 | 222 | 226 | 218 | 225 | +2.27% | 546,300 | 218億8401万 | +3.21% | 81.68 | 1.24 |
| 04/03 | 224 | 233 | 220 | 220 | -4.35% | 1,137,200 | 213億9770万 | +1.38% | 79.86 | 1.21 |
| 04/02 | 232 | 241 | 225 | 230 | -1.29% | 1,066,900 | 223億7032万 | +6.48% | 83.49 | 1.26 |
| 04/01 | 233 | 251 | 231 | 233 | +2.19% | 1,451,000 | 226億6211万 | +8.37% | 84.58 | 1.28 |
| 03/29 | 220 | 230 | 220 | 228 | +3.17% | 503,800 | 221億7580万 | +7.04% | - | 1.25 |
| 03/28 | 227 | 233 | 218 | 221 | -1.78% | 894,300 | 214億9496万 | +4.25% | - | 1.21 |
| 03/27 | 222 | 235 | 221 | 225 | +3.69% | 1,764,700 | 218億8401万 | +6.64% | - | 1.24 |
| 03/26 | 218 | 220 | 210 | 217 | -0.91% | 1,182,100 | 211億591万 | +3.83% | - | 1.19 |
| 03/25 | 221 | 224 | 218 | 219 | -1.35% | 834,700 | 213億44万 | +5.29% | - | 1.2 |
| 03/22 | 228 | 229 | 220 | 222 | -3.9% | 939,000 | 215億9222万 | +8.29% | - | 1.22 |
| 03/21 | 230 | 238 | 229 | 231 | +1.76% | 912,300 | 224億4980万 | +13.79% | - | 1.27 |
| 03/19 | 230 | 230 | 222 | 227 | 0% | 858,900 | 220億6105万 | +13.5% | - | 1.25 |
| 03/18 | 223 | 232 | 220 | 227 | +5.09% | 1,235,100 | 220億6105万 | +14.65% | - | 1.25 |
| 03/15 | 219 | 225 | 216 | 216 | -3.57% | 1,004,800 | 209億9202万 | +10.77% | - | 1.19 |
| 03/14 | 236 | 236 | 221 | 224 | -1.75% | 1,506,800 | 217億6950万 | +16.67% | - | 1.23 |
| 03/13 | 245 | 245 | 221 | 228 | -5.39% | 2,811,800 | 221億5824万 | +20% | - | 1.25 |
| 03/12 | 219 | 243 | 214 | 241 | +8.56% | 1,923,500 | 234億2165万 | +28.88% | - | 1.32 |
| 03/11 | 214 | 228 | 213 | 222 | +1.83% | 1,408,300 | 215億7513万 | +20.65% | - | 1.22 |
| 03/08 | 224 | 226 | 216 | 218 | -0.91% | 1,804,400 | 211億8639万 | +19.78% | - | 1.2 |
| 03/07 | 196 | 224 | 194 | 220 | +13.4% | 4,114,500 | 213億8076万 | +21.55% | - | 1.21 |
| 03/06 | 189 | 194 | 185 | 194 | +2.11% | 934,000 | 188億5394万 | +8.38% | - | 1.06 |
| 03/05 | 187 | 192 | 183 | 190 | +1.06% | 465,600 | 184億6520万 | +6.15% | - | 1.04 |
| 03/04 | 193 | 199 | 188 | 188 | -3.59% | 855,400 | 182億7083万 | +5.03% | - | 1.03 |
| 03/01 | 195 | 201 | 186 | 195 | +1.04% | 1,115,300 | 189億5113万 | +9.55% | - | 1.07 |
| 02/29 | 196 | 196 | 186 | 193 | -4.46% | 1,881,200 | 187億5676万 | +8.43% | - | 1.06 |
| 02/28 | 196 | 212 | 193 | 202 | +2.02% | 2,678,500 | 196億3142万 | +14.12% | - | 1.11 |
| 02/27 | 189 | 199 | 187 | 198 | +3.66% | 1,663,000 | 192億4268万 | +12.5% | - | 1.09 |
| 02/26 | 192 | 194 | 183 | 191 | +2.14% | 1,218,800 | 185億6238万 | +9.14% | - | 1.05 |
| 02/22 | 196 | 199 | 185 | 187 | -3.61% | 1,177,900 | 181億7364万 | +7.47% | - | 1.03 |
| 02/21 | 194 | 198 | 193 | 194 | -0.51% | 1,279,200 | 188億1029万 | +11.49% | - | 1.06 |
| 02/20 | 191 | 203 | 187 | 195 | +3.17% | 2,858,100 | 189億725万 | +12.07% | - | 1.07 |
| 02/19 | 178 | 195 | 177 | 189 | +6.78% | 2,119,600 | 183億2549万 | +8.62% | - | 1.04 |
| 02/16 | 170 | 179 | 166 | 177 | +5.99% | 2,350,400 | 171億6197万 | +1.72% | - | 0.97 |
| 02/15 | 184 | 193 | 167 | 167 | +5.03% | 4,724,600 | 161億9236万 | -4.57% | - | 0.91 |
| 02/14 | 160 | 165 | 157 | 159 | -2.45% | 877,200 | 154億1668万 | -10.17% | - | 0.87 |
| 02/13 | 160 | 166 | 159 | 163 | +0.62% | 1,223,300 | 158億452万 | -8.94% | - | 0.89 |
| 02/09 | 160 | 164 | 156 | 162 | +2.53% | 1,052,000 | 157億756万 | -10% | - | 0.89 |
| 02/08 | 156 | 161 | 152 | 158 | +1.28% | 1,078,300 | 153億1972万 | -13.19% | - | 0.87 |
| 02/07 | 159 | 159 | 152 | 156 | -3.11% | 1,407,500 | 151億2580万 | -15.22% | - | 0.85 |
| 02/06 | 164 | 165 | 158 | 161 | -3.01% | 1,057,300 | 156億1060万 | -13.44% | - | 0.88 |
| 02/05 | 163 | 166 | 158 | 166 | 0% | 898,100 | 160億9540万 | -11.23% | - | 0.91 |
| 02/02 | 172 | 172 | 166 | 166 | -3.49% | 1,127,600 | 160億9540万 | -12.17% | - | 0.91 |
| 02/01 | 175 | 176 | 170 | 172 | -2.82% | 862,100 | 166億7716万 | -8.99% | - | 0.94 |
| 01/31 | 183 | 184 | 176 | 177 | -3.8% | 765,400 | 171億6197万 | -6.35% | - | 0.97 |
| 01/30 | 185 | 188 | 179 | 184 | 0% | 658,500 | 178億4069万 | -2.65% | - | 1.01 |
| 01/29 | 184 | 186 | 182 | 184 | +0.55% | 354,100 | 178億4069万 | -2.65% | - | 1.01 |
| 01/26 | 176 | 183 | 174 | 183 | +3.39% | 571,300 | 177億4373万 | -3.17% | - | 1 |
| 01/25 | 177 | 180 | 174 | 177 | -0.56% | 443,100 | 171億6197万 | -6.35% | - | 0.97 |
| 01/24 | 178 | 182 | 177 | 178 | 0% | 384,800 | 172億5893万 | -6.32% | - | 0.97 |
| 01/23 | 183 | 185 | 177 | 178 | -2.73% | 462,200 | 172億5893万 | -6.32% | - | 0.97 |
| 01/22 | 171 | 185 | 171 | 183 | +7.02% | 743,600 | 177億3604万 | -3.68% | - | 1 |
| 01/19 | 177 | 179 | 170 | 171 | -1.72% | 840,600 | 165億7302万 | -10% | - | 0.94 |
| 01/18 | 181 | 182 | 173 | 174 | -4.4% | 874,500 | 168億6378万 | -8.42% | - | 0.95 |
| 01/17 | 190 | 191 | 182 | 182 | -4.21% | 658,400 | 176億3912万 | -4.71% | - | 1 |
| 01/16 | 187 | 194 | 187 | 190 | +2.15% | 651,000 | 184億1447万 | -1.04% | - | 1.04 |
| 01/15 | 191 | 191 | 184 | 186 | -3.13% | 829,200 | 180億2680万 | -3.63% | - | 1.02 |
| 01/12 | 201 | 201 | 192 | 192 | -4% | 912,700 | 186億831万 | -1.03% | - | 1.05 |
| 01/11 | 214 | 214 | 199 | 200 | -7.83% | 1,429,100 | 193億8365万 | +2.56% | - | 1.09 |
| 01/10 | 208 | 224 | 205 | 217 | +6.37% | 1,664,100 | 210億3126万 | +10.71% | - | 1.19 |
| 01/09 | 204 | 211 | 200 | 204 | -1.45% | 679,500 | 197億7133万 | +3.55% | - | 1.12 |
| 01/05 | 205 | 212 | 203 | 207 | +1.97% | 675,600 | 200億6208万 | +3.5% | - | 1.13 |
| 01/04 | 195 | 205 | 191 | 203 | -0.98% | 630,800 | 196億7441万 | +1% | - | 1.11 |
| 2023 | ||||||||||
| 12/29 | 205 | 206 | 198 | 205 | 0% | 575,800 | 198億6824万 | +0.49% | - | 1.1 |
| 12/28 | 205 | 207 | 198 | 205 | +0.99% | 879,400 | 198億6824万 | -0.49% | - | 1.1 |
| 12/27 | 190 | 205 | 184 | 203 | +5.18% | 1,306,900 | 196億7441万 | -2.4% | - | 1.09 |
| 12/26 | 175 | 193 | 175 | 193 | +9.66% | 1,421,200 | 187億522万 | -8.53% | - | 1.04 |
| 12/25 | 177 | 183 | 176 | 176 | -1.12% | 469,900 | 170億5761万 | -17.76% | - | 0.95 |
| 12/22 | 176 | 185 | 176 | 178 | 0% | 528,300 | 172億5145万 | -18.35% | - | 0.96 |
| 12/21 | 178 | 182 | 173 | 178 | -1.11% | 754,600 | 172億5145万 | -20.18% | - | 0.96 |
| 12/20 | 180 | 188 | 180 | 180 | -0.55% | 741,100 | 174億4529万 | -20.7% | - | 0.97 |
| 12/19 | 188 | 188 | 179 | 181 | -2.69% | 783,200 | 175億4220万 | -21.65% | - | 0.97 |
| 12/18 | 191 | 194 | 186 | 186 | -5.1% | 687,500 | 180億2680万 | -20.85% | - | 1 |
| 12/15 | 184 | 202 | 184 | 196 | +6.52% | 1,376,500 | 189億9598万 | -17.99% | - | 1.05 |
| 12/14 | 179 | 191 | 177 | 184 | +2.79% | 1,141,400 | 178億3296万 | -24.28% | - | 0.99 |
| 12/13 | 174 | 180 | 170 | 179 | +4.07% | 1,199,900 | 173億4837万 | -27.53% | - | 0.96 |
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 | 1,698 12/28 | 500 2/24 | 24,854,200 12/15 | 1637億6700万 | 482億2350万 | +32.98% 4/4 | -50.42% 2/24 |
| 2023年 3月期 | 910 4/13 | 355 10/13 | 3,112,100 4/27 | 877億6677万 | 342億8316万 | +21.22% 7/22 | -27.38% 5/12 |
| 2024年 3月期 | 552 4/3 | 152 2/8 2/7 | 4,724,600 2/15 | 534億4755万 | 147億3796万 | +28.57% 3/12 | -31.63% 12/12 |
| 最新 | 211 2024/5/14 | 742,000 | 205億2761万 | +0.96% 209 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -69%（0.31倍）
- 2023/12/29 vs 2022/12/30
- -57%（0.43倍）
- 2024/05/14 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
170円（2023/12/13） - 24%（1.24倍）
211円（5/14）