株価チャート
株価
5/9
- 前日 (5/8)
- 1,746
- 始値
- 1,735
- 高値
- 1,750
- 安値
- 1,735
- 終値 -0.63%
- 1,735
- 出来高 -77.78%
- 400
乖離率
- 株価（5日）
移動平均値 - -1.31%
1,758 - 株価（25日）
移動平均値 - +0.93%
1,719 - 出来高（5日）
移動平均値 - -86.01%
2,860
2023/12/08～2024/05/09
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 | ||||||||||
| 05/09 | 1,735 | 1,750 | 1,735 | 1,735 | -0.63% | 400 | 530億1006万 | +0.93% | 10.99 | 1.33 |
| 05/08 | 1,770 | 1,770 | 1,674 | 1,746 | -1.36% | 1,800 | 533億4614万 | +1.69% | 11.06 | 1.33 |
| 05/07 | 1,754 | 1,770 | 1,751 | 1,770 | -0.11% | 2,400 | 540億7942万 | +3.39% | 11.21 | 1.35 |
| 05/02 | 1,782 | 1,782 | 1,700 | 1,772 | +0.23% | 3,800 | 541億4053万 | +3.81% | 11.22 | 1.35 |
| 05/01 | 1,758 | 1,770 | 1,758 | 1,768 | +0.68% | 5,900 | 540億1832万 | +3.82% | 11.2 | 1.35 |
| 04/30 | 1,722 | 1,786 | 1,703 | 1,756 | +1.8% | 13,200 | 536億5168万 | +3.42% | 11.12 | 1.34 |
| 04/26 | 1,710 | 1,748 | 1,710 | 1,725 | +0.58% | 2,700 | 527億452万 | +1.83% | 10.92 | 1.32 |
| 04/25 | 1,714 | 1,719 | 1,686 | 1,715 | +0.76% | 1,500 | 523億9899万 | +1.42% | 10.86 | 1.31 |
| 04/24 | 1,747 | 1,747 | 1,702 | 1,702 | -1.5% | 4,600 | 520億180万 | +0.83% | 10.78 | 1.3 |
| 04/23 | 1,738 | 1,738 | 1,703 | 1,728 | +0.88% | 3,700 | 527億9618万 | +2.49% | 10.94 | 1.32 |
| 04/22 | 1,740 | 1,784 | 1,701 | 1,713 | -1.55% | 9,900 | 523億3788万 | +1.84% | 10.85 | 1.31 |
| 04/19 | 1,730 | 1,740 | 1,694 | 1,740 | 0% | 6,300 | 531億6282万 | +3.57% | 11.02 | 1.33 |
| 04/18 | 1,738 | 1,741 | 1,714 | 1,740 | -0.34% | 3,300 | 531億6282万 | +3.76% | 11.02 | 1.33 |
| 04/17 | 1,756 | 1,760 | 1,713 | 1,746 | -0.63% | 5,900 | 533億4614万 | +4.3% | 11.06 | 1.33 |
| 04/16 | 1,754 | 1,758 | 1,732 | 1,757 | +0.17% | 7,400 | 536億8223万 | +5.21% | 11.13 | 1.34 |
| 04/15 | 1,712 | 1,758 | 1,712 | 1,754 | +0.46% | 7,600 | 535億9057万 | +5.28% | 11.11 | 1.34 |
| 04/12 | 1,705 | 1,748 | 1,705 | 1,746 | +2.71% | 14,700 | 533億4614万 | +5.05% | 11.06 | 1.33 |
| 04/11 | 1,700 | 1,701 | 1,693 | 1,700 | +0.18% | 2,500 | 519億4069万 | +2.35% | 10.77 | 1.3 |
| 04/10 | 1,693 | 1,710 | 1,693 | 1,697 | +0.41% | 6,300 | 518億4903万 | +2.23% | 10.75 | 1.3 |
| 04/09 | 1,688 | 1,690 | 1,672 | 1,690 | +1.5% | 3,600 | 516億3516万 | +1.81% | 10.7 | 1.29 |
| 04/08 | 1,672 | 1,680 | 1,661 | 1,665 | -0.42% | 5,800 | 508億7132万 | +0.24% | 10.54 | 1.27 |
| 04/05 | 1,689 | 1,689 | 1,646 | 1,672 | +0.36% | 4,800 | 510億8520万 | +0.54% | 10.59 | 1.28 |
| 04/04 | 1,677 | 1,679 | 1,630 | 1,666 | +1.34% | 12,600 | 509億188万 | +0.06% | 10.55 | 1.27 |
| 04/03 | 1,633 | 1,660 | 1,628 | 1,644 | +0.55% | 25,900 | 502億2970万 | -1.38% | 10.41 | 1.26 |
| 04/02 | 1,670 | 1,700 | 1,600 | 1,635 | -2.04% | 22,800 | 499億5472万 | -2.1% | 10.35 | 1.25 |
| 04/01 | 1,649 | 1,677 | 1,637 | 1,669 | +2.27% | 34,600 | 509億9354万 | -0.18% | 10.57 | 1.27 |
| 03/29 | 1,645 | 1,649 | 1,628 | 1,632 | -0.91% | 8,100 | 498億6306万 | -2.45% | 11.23 | 1.25 |
| 03/28 | 1,617 | 1,659 | 1,617 | 1,647 | -0.6% | 8,900 | 503億2136万 | -1.67% | 11.33 | 1.26 |
| 03/27 | 1,694 | 1,696 | 1,617 | 1,657 | -0.06% | 19,700 | 506億2690万 | -1.13% | 11.4 | 1.27 |
| 03/26 | 1,651 | 1,660 | 1,651 | 1,658 | +0.61% | 4,600 | 506億5745万 | -1.07% | 11.4 | 1.27 |
| 03/25 | 1,675 | 1,675 | 1,635 | 1,648 | -0.72% | 7,700 | 503億5192万 | -1.67% | 11.34 | 1.26 |
| 03/22 | 1,653 | 1,670 | 1,647 | 1,660 | +1.16% | 5,300 | 507億1856万 | -0.95% | 11.42 | 1.27 |
| 03/21 | 1,660 | 1,698 | 1,641 | 1,641 | +0.06% | 10,800 | 501億3804万 | -2.15% | 11.29 | 1.25 |
| 03/19 | 1,645 | 1,655 | 1,633 | 1,640 | -0.3% | 5,200 | 501億749万 | -2.38% | 11.28 | 1.25 |
| 03/18 | 1,660 | 1,660 | 1,635 | 1,645 | -0.9% | 12,800 | 502億6026万 | -2.08% | 11.31 | 1.26 |
| 03/15 | 1,653 | 1,692 | 1,651 | 1,660 | +0.18% | 6,300 | 507億1856万 | -1.43% | 11.42 | 1.27 |
| 03/14 | 1,656 | 1,666 | 1,646 | 1,657 | +0.06% | 5,600 | 506億2690万 | -1.89% | 11.4 | 1.27 |
| 03/13 | 1,653 | 1,669 | 1,625 | 1,656 | +0.18% | 13,100 | 505億9634万 | -2.3% | 11.39 | 1.26 |
| 03/12 | 1,670 | 1,670 | 1,630 | 1,653 | +0.43% | 9,400 | 505億468万 | -2.76% | 11.37 | 1.26 |
| 03/11 | 1,647 | 1,655 | 1,630 | 1,646 | -1.79% | 5,800 | 502億9081万 | -3.46% | 11.32 | 1.26 |
| 03/08 | 1,700 | 1,700 | 1,673 | 1,676 | -1.41% | 3,800 | 512億741万 | -2.05% | 11.53 | 1.28 |
| 03/07 | 1,698 | 1,700 | 1,668 | 1,700 | +0.35% | 13,200 | 519億4069万 | -0.87% | 11.69 | 1.3 |
| 03/06 | 1,695 | 1,695 | 1,692 | 1,694 | -0.18% | 2,000 | 517億5737万 | -1.4% | 11.65 | 1.29 |
| 03/05 | 1,693 | 1,729 | 1,693 | 1,697 | -0.29% | 2,300 | 518億4903万 | -1.28% | 11.67 | 1.3 |
| 03/04 | 1,725 | 1,725 | 1,693 | 1,702 | -0.53% | 3,000 | 520億180万 | -1.05% | 11.71 | 1.3 |
| 03/01 | 1,733 | 1,733 | 1,700 | 1,711 | -1.27% | 7,200 | 522億7678万 | -0.58% | 11.77 | 1.31 |
| 02/29 | 1,704 | 1,744 | 1,704 | 1,733 | +1.4% | 10,300 | 529億4895万 | +0.7% | 11.92 | 1.32 |
| 02/28 | 1,731 | 1,747 | 1,690 | 1,709 | -0.58% | 19,200 | 522億1567万 | -0.64% | 11.76 | 1.31 |
| 02/27 | 1,707 | 1,740 | 1,697 | 1,719 | +1.48% | 16,700 | 525億2120万 | -0.06% | 11.82 | 1.31 |
| 02/26 | 1,699 | 1,699 | 1,683 | 1,694 | +0.89% | 6,100 | 517億5737万 | -1.34% | 11.65 | 1.29 |
| 02/22 | 1,736 | 1,736 | 1,679 | 1,679 | -1% | 10,600 | 512億9907万 | -2.16% | 11.55 | 1.28 |
| 02/21 | 1,662 | 1,708 | 1,662 | 1,696 | +2.35% | 12,500 | 518億1848万 | -1.11% | 11.67 | 1.3 |
| 02/20 | 1,683 | 1,683 | 1,652 | 1,657 | -0.6% | 6,200 | 506億2690万 | -3.27% | 11.4 | 1.27 |
| 02/19 | 1,645 | 1,670 | 1,638 | 1,667 | +0.91% | 11,400 | 509億3243万 | -2.74% | 11.47 | 1.27 |
| 02/16 | 1,671 | 1,680 | 1,652 | 1,652 | -0.96% | 5,600 | 504億7413万 | -3.56% | 11.36 | 1.26 |
| 02/15 | 1,695 | 1,695 | 1,650 | 1,668 | -0.77% | 11,500 | 509億6298万 | -2.63% | 11.47 | 1.27 |
| 02/14 | 1,675 | 1,686 | 1,653 | 1,681 | -1.35% | 10,000 | 513億6018万 | -1.81% | 11.56 | 1.28 |
| 02/13 | 1,650 | 1,721 | 1,650 | 1,704 | +4.28% | 25,400 | 520億6290万 | -0.41% | 11.72 | 1.3 |
| 02/09 | 1,566 | 1,665 | 1,550 | 1,634 | -7.32% | 38,000 | 499億2417万 | -4.44% | 11.24 | 1.25 |
| 02/08 | 1,777 | 1,777 | 1,732 | 1,763 | -1.45% | 17,900 | 538億6555万 | +3.16% | 12.13 | 1.35 |
| 02/07 | 1,800 | 1,800 | 1,776 | 1,789 | -0.06% | 11,500 | 546億5994万 | +5.11% | 12.31 | 1.37 |
| 02/06 | 1,796 | 1,798 | 1,775 | 1,790 | -0.28% | 16,900 | 546億9049万 | +5.73% | 12.31 | 1.37 |
| 02/05 | 1,773 | 1,799 | 1,773 | 1,795 | +1.3% | 12,200 | 548億4326万 | +6.53% | 12.35 | 1.37 |
| 02/02 | 1,790 | 1,803 | 1,768 | 1,772 | -0.89% | 17,300 | 541億4053万 | +5.66% | 12.19 | 1.35 |
| 02/01 | 1,782 | 1,796 | 1,770 | 1,788 | +0.79% | 9,300 | 546億2938万 | +7.13% | 12.3 | 1.37 |
| 01/31 | 1,781 | 1,785 | 1,759 | 1,774 | +0.23% | 7,700 | 542億164万 | +6.87% | 12.2 | 1.35 |
| 01/30 | 1,725 | 1,774 | 1,715 | 1,770 | +2.79% | 17,700 | 540億7942万 | +7.14% | 12.17 | 1.35 |
| 01/29 | 1,748 | 1,748 | 1,718 | 1,722 | -0.46% | 11,700 | 526億1286万 | +4.68% | 11.84 | 1.32 |
| 01/26 | 1,738 | 1,747 | 1,715 | 1,730 | -0.29% | 37,900 | 528億5729万 | +5.62% | 11.9 | 1.32 |
| 01/25 | 1,715 | 1,737 | 1,709 | 1,735 | +1.46% | 23,700 | 530億1006万 | +6.51% | 11.93 | 1.33 |
| 01/24 | 1,713 | 1,713 | 1,696 | 1,710 | -0.23% | 14,100 | 522億4622万 | +5.49% | 11.76 | 1.31 |
| 01/23 | 1,700 | 1,735 | 1,696 | 1,714 | +1.72% | 33,700 | 523億6844万 | +6.2% | 11.79 | 1.31 |
| 01/22 | 1,670 | 1,685 | 1,666 | 1,685 | +1.81% | 33,800 | 514億8239万 | +4.85% | 11.59 | 1.29 |
| 01/19 | 1,668 | 1,668 | 1,655 | 1,655 | -0.3% | 22,000 | 505億6579万 | +3.5% | 11.38 | 1.26 |
| 01/18 | 1,665 | 1,676 | 1,626 | 1,660 | -0.3% | 19,000 | 507億1856万 | +4.14% | 11.42 | 1.27 |
| 01/17 | 1,620 | 1,679 | 1,620 | 1,665 | +1.52% | 31,100 | 508億7132万 | +4.91% | 11.45 | 1.27 |
| 01/16 | 1,680 | 1,680 | 1,640 | 1,640 | -2.84% | 11,400 | 501億749万 | +3.73% | 11.28 | 1.25 |
| 01/15 | 1,650 | 1,688 | 1,638 | 1,688 | +2.3% | 39,800 | 515億7405万 | +7.17% | 11.61 | 1.29 |
| 01/12 | 1,650 | 1,658 | 1,644 | 1,650 | 0% | 24,100 | 504億1302万 | +5.23% | 11.35 | 1.26 |
| 01/11 | 1,645 | 1,657 | 1,645 | 1,650 | +0.12% | 28,000 | 504億1302万 | +5.63% | 11.35 | 1.26 |
| 01/10 | 1,643 | 1,653 | 1,640 | 1,648 | -0.24% | 23,100 | 503億5192万 | +5.91% | 11.34 | 1.26 |
| 01/09 | 1,676 | 1,678 | 1,635 | 1,652 | -1.43% | 39,700 | 504億7413万 | +6.58% | 11.36 | 1.26 |
| 01/05 | 1,605 | 1,684 | 1,605 | 1,676 | +5.08% | 39,900 | 512億741万 | +8.62% | 11.53 | 1.28 |
| 01/04 | 1,676 | 1,687 | 1,592 | 1,595 | -0.06% | 79,800 | 487億3259万 | +3.84% | 10.97 | 1.22 |
| 2023 | ||||||||||
| 12/29 | 1,576 | 1,597 | 1,567 | 1,596 | +1.53% | 17,400 | 487億6314万 | +4.18% | 11.12 | 1.29 |
| 12/28 | 1,578 | 1,591 | 1,561 | 1,572 | -0.44% | 13,400 | 480億2986万 | +2.88% | 10.95 | 1.27 |
| 12/27 | 1,577 | 1,590 | 1,570 | 1,579 | -0.57% | 13,700 | 482億4373万 | +3.47% | 11 | 1.27 |
| 12/26 | 1,570 | 1,601 | 1,544 | 1,588 | +0.83% | 25,500 | 485億1871万 | +4.27% | 11.06 | 1.28 |
| 12/25 | 1,530 | 1,575 | 1,483 | 1,575 | +0.32% | 39,900 | 481億2152万 | +3.75% | 10.97 | 1.27 |
| 12/22 | 1,574 | 1,586 | 1,557 | 1,570 | -0.25% | 21,500 | 479億6875万 | +3.77% | 10.94 | 1.27 |
| 12/21 | 1,572 | 1,608 | 1,568 | 1,574 | -0.69% | 37,000 | 480億9097万 | +4.31% | 10.96 | 1.27 |
| 12/20 | 1,548 | 1,597 | 1,539 | 1,585 | +2.32% | 64,800 | 484億2705万 | +5.32% | 11.04 | 1.28 |
| 12/19 | 1,535 | 1,549 | 1,523 | 1,549 | +1.57% | 43,700 | 473億2713万 | +3.27% | 10.79 | 1.25 |
| 12/18 | 1,512 | 1,550 | 1,502 | 1,525 | 0% | 73,900 | 465億9385万 | +1.94% | 10.62 | 1.23 |
| 12/15 | 1,536 | 1,540 | 1,525 | 1,525 | +0.2% | 13,000 | 465億9385万 | +2.07% | 10.62 | 1.23 |
| 12/14 | 1,536 | 1,559 | 1,522 | 1,522 | -1.42% | 44,700 | 465億219万 | +2.22% | 10.6 | 1.23 |
| 12/13 | 1,507 | 1,550 | 1,507 | 1,544 | +2.66% | 48,100 | 471億7437万 | +3.9% | 10.75 | 1.25 |
| 12/12 | 1,504 | 1,534 | 1,499 | 1,504 | -0.59% | 62,500 | 459億5223万 | +1.55% | 10.48 | 1.21 |
| 12/11 | 1,514 | 1,518 | 1,500 | 1,513 | +0.93% | 38,800 | 462億2721万 | +2.37% | 10.54 | 1.22 |
| 12/08 | 1,498 | 1,514 | 1,489 | 1,499 | -0.27% | 57,700 | 457億9947万 | +1.83% | 10.44 | 1.21 |
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 | 500 1,500 10/1 | 318 954 12/25 | 294,600 98,200 12/21 | - | - | +4.43% 1/28 | -17.83% 12/25 |
| 2020年 3月期 | 755 2,266 1/7 | 344 1,031 5/14 | 885,900 295,300 12/11 | 264億7696万 | 120億4666万 | +25.26% 6/10 | -27.73% 3/13 |
| 2021年 3月期 | 926 2,779 3/23 | 418 1,255 4/6 | 594,600 198,200 2/12 | 324億7108万 | 146億6398万 | +20.38% 5/21 | -8.69% 7/3 |
| 2022年 3月期 | 1,172 3,515 9/27 | 838 2,515 4/28 | 500,100 166,700 5/14 | 357億9834万 | 293億8639万 | +10.92% 7/13 | -8.77% 3/8 |
| 2023年 3月期 | 1,535 9/9 | 953 2,858 4/1 | 138,500 7/14 | 468億9939万 | 291億715万 | +15.46% 7/13 | -6.62% 8/16 |
| 最新 | 1,735 2024/5/9 | 400 | 530億1006万 | +0.93% 1,719 | |||
年間値上がり率
- 2019/12/30 vs 2018/12/28
- 113%（2.13倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 72%（1.72倍）
- 2022/12/30 vs 2021/12/30
- 27%（1.27倍）
- 2023/12/29 vs 2022/12/30
- 22%（1.22倍）
- 2024/05/09 vs 2023/12/29
- 9%（1.09倍）
- 過去安値
318円（2018/12/25） - 446%（5.46倍）
1,735円（5/9）