株価チャート
株価
5/2
- 前日 (5/1)
- 895
- 始値
- 910
- 高値
- 915
- 安値
- 857
- 終値 -4.13%
- 858
- 出来高 +48.96%
- 14,300
乖離率
- 株価(5日)
移動平均値 - -4.98%
903 - 株価(25日)
移動平均値 - -22.91%
1,113 - 出来高(5日)
移動平均値 - -20.02%
17,880
2023/11/20~2024/05/02
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 | 910 | 915 | 857 | 858 | -4.13% | 14,300 | 31億4059万 | -22.91% | - | 1.47 |
05/01 | 912 | 912 | 870 | 895 | -1.86% | 9,600 | 32億7603万 | -20.02% | - | 1.53 |
04/30 | 933 | 945 | 902 | 912 | -0.65% | 12,500 | 33億3825万 | -18.72% | - | 1.56 |
04/26 | 947 | 947 | 910 | 918 | -1.5% | 10,100 | 33億6021万 | -17.96% | - | 1.57 |
04/25 | 1,020 | 1,020 | 912 | 932 | -9.51% | 42,900 | 34億1146万 | -16.34% | - | 1.59 |
04/24 | 967 | 1,030 | 967 | 1,030 | +6.19% | 48,400 | 37億7018万 | -7.29% | - | 1.76 |
04/23 | 1,087 | 1,100 | 961 | 970 | -10.6% | 60,400 | 35億5055万 | -11.74% | - | 1.66 |
04/22 | 1,114 | 1,157 | 1,043 | 1,085 | -4.91% | 45,000 | 39億7150万 | -0.28% | - | 1.86 |
04/19 | 1,023 | 1,235 | 896 | 1,141 | +12.52% | 239,300 | 41億7648万 | +6.44% | - | 1.95 |
04/18 | 995 | 1,065 | 980 | 1,014 | +0.7% | 25,000 | 37億1161万 | -3.8% | - | 1.74 |
04/17 | 1,037 | 1,040 | 972 | 1,007 | -1.37% | 23,900 | 36億8599万 | -3.36% | - | 1.72 |
04/16 | 1,083 | 1,117 | 986 | 1,021 | -4.49% | 35,900 | 37億3723万 | -0.87% | - | 1.75 |
04/15 | 1,112 | 1,150 | 1,041 | 1,069 | -6.8% | 27,400 | 39億1293万 | +5.11% | - | 1.83 |
04/12 | 1,257 | 1,528 | 1,101 | 1,147 | -8.82% | 132,000 | 41億9844万 | +14.7% | - | 1.96 |
04/11 | 1,235 | 1,324 | 1,203 | 1,258 | -5.06% | 41,100 | 46億474万 | +28.5% | - | 2.15 |
04/10 | 1,117 | 1,407 | 1,100 | 1,325 | +15.52% | 246,500 | 48億4998万 | +39.03% | - | 2.27 |
04/09 | 1,157 | 1,222 | 1,120 | 1,147 | +4.18% | 23,800 | 41億9844万 | +24.13% | - | 1.96 |
04/08 | 1,048 | 1,284 | 986 | 1,101 | +2.9% | 121,500 | 40億3006万 | +21.93% | - | 1.88 |
04/05 | 1,055 | 1,350 | 971 | 1,070 | -0.74% | 237,200 | 39億1659万 | +21.32% | - | 1.83 |
04/04 | 1,269 | 1,295 | 1,051 | 1,078 | -17.27% | 101,700 | 39億4587万 | +25.06% | - | 1.84 |
04/03 | 1,536 | 1,644 | 1,256 | 1,303 | -21.32% | 232,500 | 47億6946万 | +54.75% | - | 2.23 |
04/02 | 1,650 | 1,807 | 1,390 | 1,656 | +4.41% | 371,400 | 60億6157万 | +103.44% | - | 2.83 |
04/01 | 1,256 | 1,586 | 1,256 | 1,586 | +23.33% | 223,900 | 58億534万 | +105.71% | - | 2.71 |
03/29 | 980 | 1,310 | 961 | 1,286 | +27.33% | 164,400 | 47億723万 | +75.92% | - | 2.2 |
03/28 | 995 | 1,050 | 962 | 1,010 | -1.46% | 61,000 | 36億9697万 | +43.87% | - | 1.73 |
03/27 | 943 | 1,107 | 905 | 1,025 | +6.99% | 141,500 | 37億5187万 | +49.85% | - | 1.75 |
03/26 | 813 | 974 | 813 | 958 | +15.7% | 67,100 | 35億663万 | +43.84% | - | 1.64 |
03/25 | 800 | 835 | 786 | 828 | +1.6% | 11,400 | 30億3078万 | +27.38% | - | 1.42 |
03/22 | 857 | 903 | 810 | 815 | -4.9% | 47,200 | 29億8320万 | +27.15% | - | 1.39 |
03/21 | 710 | 857 | 710 | 857 | +21.22% | 42,200 | 31億3693万 | +35.82% | - | 1.47 |
03/19 | 700 | 710 | 698 | 707 | +0.86% | 7,200 | 25億8788万 | +14.03% | - | 1.21 |
03/18 | 677 | 710 | 677 | 701 | +2.79% | 13,700 | 25億6591万 | +13.8% | - | 1.2 |
03/15 | 666 | 682 | 666 | 682 | -2.99% | 700 | 24億9637万 | +11.44% | - | 1.17 |
03/12 | 703 | 703 | 703 | 703 | -0.57% | 100 | 25億7323万 | +15.82% | - | 1.2 |
03/11 | 707 | 707 | 707 | 707 | -1.39% | 100 | 25億8788万 | +17.44% | - | 1.21 |
03/08 | 680 | 718 | 680 | 717 | +5.29% | 14,000 | 26億2448万 | +20.1% | - | 1.23 |
03/07 | 649 | 681 | 649 | 681 | +4.93% | 20,700 | 24億9271万 | +15.23% | - | 1.17 |
03/06 | 625 | 650 | 625 | 649 | +4.85% | 11,100 | 23億7557万 | +10.56% | - | 1.11 |
03/05 | 619 | 619 | 619 | 619 | 0% | 6,400 | 22億6576万 | +5.99% | - | 1.06 |
03/04 | 618 | 630 | 618 | 619 | +3.51% | 2,200 | 22億6576万 | +6.54% | - | 1.06 |
03/01 | 607 | 607 | 595 | 598 | -1.64% | 2,400 | 21億8890万 | +3.28% | - | 1.02 |
02/29 | 598 | 608 | 590 | 608 | +3.23% | 3,900 | 22億2550万 | +5.19% | - | 1.04 |
02/28 | 570 | 591 | 570 | 589 | +1.55% | 1,400 | 21億5595万 | +2.26% | - | 1.01 |
02/27 | 576 | 580 | 569 | 580 | +0.87% | 3,400 | 21億2301万 | +0.87% | - | 0.99 |
02/26 | 584 | 588 | 557 | 575 | -2.54% | 9,100 | 21億471万 | +0.35% | - | 0.98 |
02/22 | 579 | 617 | 572 | 590 | +2.08% | 4,500 | 21億5961万 | +3.15% | - | 1.01 |
02/21 | 578 | 582 | 578 | 578 | -0.69% | 600 | 21億1569万 | +1.23% | - | 0.99 |
02/20 | 576 | 615 | 560 | 582 | +0.87% | 7,400 | 21億3033万 | +2.11% | - | 1 |
02/19 | 575 | 578 | 555 | 577 | +2.12% | 4,800 | 21億1203万 | +1.58% | - | 0.99 |
02/16 | 526 | 565 | 526 | 565 | -0.18% | 1,900 | 20億6810万 | -0.18% | - | 0.97 |
02/14 | 558 | 566 | 558 | 566 | -0.35% | 200 | 20億7176万 | 0% | - | 0.97 |
02/13 | 578 | 586 | 568 | 568 | -2.57% | 1,200 | 20億7908万 | +0.53% | - | 0.97 |
02/09 | 574 | 583 | 574 | 583 | +1.39% | 1,000 | 21億3399万 | +3.37% | - | 1 |
02/08 | 586 | 586 | 575 | 575 | -2.87% | 800 | 21億471万 | +2.31% | - | 0.98 |
02/07 | 577 | 593 | 577 | 592 | -0.17% | 600 | 21億6693万 | +5.53% | - | 1.01 |
02/06 | 593 | 593 | 593 | 593 | +0.17% | 100 | 21億7059万 | +6.27% | - | 1.01 |
02/05 | 589 | 592 | 589 | 592 | +2.25% | 300 | 21億6693万 | +6.47% | - | 1.01 |
02/01 | 579 | 589 | 579 | 579 | +1.58% | 1,500 | 21億1935万 | +4.51% | - | 0.99 |
01/31 | 569 | 570 | 569 | 570 | 0% | 900 | 20億8641万 | +3.26% | - | 0.98 |
01/29 | 570 | 570 | 570 | 570 | -1.72% | 100 | 20億8641万 | +3.64% | - | 0.98 |
01/26 | 575 | 580 | 575 | 580 | +1.58% | 400 | 21億2301万 | +5.84% | - | 0.99 |
01/25 | 571 | 571 | 571 | 571 | 0% | 200 | 20億9007万 | +4.77% | - | 0.98 |
01/24 | 568 | 575 | 561 | 571 | +2.15% | 2,800 | 20億9007万 | +4.96% | - | 0.98 |
01/23 | 559 | 559 | 559 | 559 | +0.36% | 100 | 20億4614万 | +2.95% | - | 0.96 |
01/22 | 562 | 564 | 548 | 557 | -3.3% | 3,200 | 20億3882万 | +2.77% | - | 0.95 |
01/19 | 576 | 576 | 576 | 576 | +1.77% | 100 | 21億837万 | +6.27% | - | 0.99 |
01/18 | 544 | 575 | 544 | 566 | +2.91% | 3,600 | 20億7176万 | +4.81% | - | 0.97 |
01/17 | 548 | 556 | 548 | 550 | 0% | 2,300 | 20億1320万 | +1.85% | - | 0.94 |
01/15 | 549 | 550 | 538 | 550 | +0.92% | 1,200 | 20億1320万 | +1.85% | - | 0.94 |
01/12 | 548 | 548 | 545 | 545 | -1.09% | 800 | 19億9490万 | +0.55% | - | 0.93 |
01/11 | 546 | 558 | 531 | 551 | -0.18% | 1,700 | 20億1686万 | +1.29% | - | 0.94 |
01/10 | 544 | 552 | 544 | 552 | +2.22% | 900 | 20億2052万 | +1.28% | - | 0.94 |
01/09 | 530 | 550 | 523 | 540 | 0% | 1,300 | 19億7659万 | -1.1% | - | 0.92 |
01/05 | 549 | 554 | 540 | 540 | -2.7% | 800 | 19億7659万 | -1.28% | - | 0.92 |
01/04 | 548 | 555 | 530 | 555 | +2.97% | 2,200 | 20億3150万 | +1.09% | - | 0.95 |
2023 | ||||||||||
12/29 | 519 | 539 | 519 | 539 | -1.82% | 400 | 19億7293万 | -2.18% | - | 0.92 |
12/27 | 534 | 549 | 524 | 549 | +1.67% | 1,000 | 20億954万 | -0.9% | - | 0.94 |
12/26 | 540 | 540 | 540 | 540 | 0% | 19,700 | 19億7659万 | -3.05% | - | 0.92 |
12/25 | 527 | 540 | 520 | 540 | +2.47% | 1,700 | 19億7659万 | -3.57% | - | 0.92 |
12/22 | 527 | 527 | 527 | 527 | -0.94% | 100 | 19億2901万 | -6.56% | - | 0.9 |
12/21 | 535 | 535 | 532 | 532 | -0.93% | 300 | 19億4731万 | -6.34% | - | 0.91 |
12/20 | 538 | 548 | 528 | 537 | +2.29% | 2,800 | 19億6561万 | -6.28% | - | 0.92 |
12/19 | 522 | 525 | 522 | 525 | +1.16% | 300 | 19億2169万 | -9.17% | - | 0.9 |
12/18 | 506 | 520 | 506 | 519 | -1.33% | 1,500 | 18億9973万 | -10.82% | - | 0.89 |
12/15 | 526 | 526 | 526 | 526 | +1.74% | 100 | 19億2535万 | -10.39% | - | 0.9 |
12/14 | 525 | 525 | 517 | 517 | -3.36% | 600 | 18億9241万 | -12.52% | - | 0.88 |
12/12 | 535 | 535 | 535 | 535 | -0.74% | 500 | 19億5829万 | -10.23% | - | 0.92 |
12/11 | 539 | 539 | 538 | 539 | -0.37% | 1,400 | 19億7293万 | -10.02% | - | 0.92 |
12/07 | 545 | 550 | 541 | 541 | -1.81% | 700 | 19億8025万 | -10.28% | - | 0.93 |
12/06 | 536 | 560 | 536 | 551 | +2.04% | 900 | 20億1686万 | -9.23% | - | 0.94 |
12/05 | 546 | 547 | 530 | 540 | -2.17% | 1,900 | 19億7659万 | -11.62% | - | 0.92 |
12/04 | 560 | 580 | 547 | 552 | -3.16% | 3,900 | 20億2052万 | -10.24% | - | 0.94 |
12/01 | 573 | 573 | 570 | 570 | -2.23% | 600 | 20億8641万 | -8.06% | - | 0.98 |
11/29 | 589 | 592 | 582 | 583 | -2.02% | 500 | 21億3399万 | -6.27% | - | 1 |
11/28 | 595 | 595 | 595 | 595 | +1.54% | 100 | 21億7791万 | -4.8% | - | 1.02 |
11/27 | 633 | 633 | 562 | 586 | +2.27% | 5,800 | 21億4497万 | -6.39% | - | 1 |
11/24 | 571 | 573 | 571 | 573 | +0.35% | 1,100 | 20億9739万 | -8.61% | - | 0.98 |
11/22 | 588 | 588 | 570 | 571 | -3.71% | 4,100 | 20億9007万 | -9.37% | - | 0.98 |
11/21 | 593 | 595 | 593 | 593 | -0.84% | 300 | 21億7059万 | -6.17% | - | 1.01 |
11/20 | 604 | 605 | 594 | 598 | -2.13% | 800 | 21億8890万 | -5.68% | - | 1.02 |
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 | |
2015年 3月期 | 2,060 12/25 | 1,588 1/13 | 369,700 12/25 | 75億4036万 | 58億1266万 | +6.09% 3/24 | -5.86% 2/3 |
2016年 3月期 | 1,839 4/17 4/16 他2件 | 963 2/12 | 40,400 8/20 | 67億3141万 | 35億2493万 | +14.64% 3/14 | -15.5% 9/8 |
2017年 3月期 | 1,189 4/27 | 825 6/24 | 26,000 12/27 | 43億5217万 | 30億1980万 | +5.74% 2/2 | -16.54% 6/24 |
2018年 3月期 | 1,780 1/15 | 947 4/13 | 113,500 6/21 | 65億1545万 | 31億8226万 | +22.74% 6/21 | -12.76% 2/14 |
2019年 3月期 | 1,977 4/27 | 801 12/25 | 61,200 11/13 | 72億3654万 | 29億3195万 | +37% 2/26 | -21.95% 11/19 |
2020年 3月期 | 1,450 6/18 4/2 他2件 | 405 3/17 | 256,300 11/18 | 53億753万 | 14億8244万 | +16.58% 3/30 | -29.57% 11/18 |
2021年 3月期 | 655 5/28 | 464 1/7 1/6 | 30,000 8/27 | 23億9754万 | 16億9841万 | +29.61% 4/30 | -9.87% 6/29 |
2022年 3月期 | 761 4/30 | 425 1/31 | 295,200 5/31 | 27億8554万 | 15億5565万 | +21.84% 10/22 | -13.31% 11/22 |
2023年 3月期 | 877 8/15 | 479 4/5 | 82,600 6/1 | 32億1014万 | 17億5331万 | +24.28% 6/1 | -14.9% 5/22 |
最新 | 858 2024/5/2 | 14,300 | 31億4059万 | -22.91% 1,113 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -33%(0.67倍)
- 2016/12/30 vs 2015/12/30
- -25%(0.75倍)
- 2017/12/29 vs 2016/12/30
- 65%(1.65倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- -10%(0.9倍)
- 2020/12/30 vs 2019/12/30
- -39%(0.61倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- 59%(1.59倍)
- 2023/12/29 vs 2022/12/30
- -26%(0.74倍)
- 2024/05/02 vs 2023/12/29
- 59%(1.59倍)
- 過去安値
405円(2020/03/17) - 112%(2.12倍)
858円(5/2)