株価チャート
株価
5/7
- 前日 (5/2)
- 2,884
- 始値
- 2,910
- 高値
- 2,911
- 安値
- 2,882
- 終値 +0.59%
- 2,901
- 出来高 +81.2%
- 2,310,340
乖離率
- 株価(5日)
移動平均値 - +0.76%
2,879 - 株価(25日)
移動平均値 - +1.26%
2,865 - 出来高(5日)
移動平均値 - +0.02%
2,309,952
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 2,910 | 2,911 | 2,882 | 2,901 | +0.59% | 2,310,340 | - | +1.26% | - | - |
05/02 | 2,876 | 2,890 | 2,866 | 2,884 | +0.07% | 1,274,990 | - | +0.66% | - | - |
05/01 | 2,877 | 2,895 | 2,869 | 2,882 | -0.38% | 2,815,720 | - | +0.52% | - | - |
04/30 | 2,868 | 2,902 | 2,868 | 2,893 | +2.12% | 2,965,270 | - | +0.87% | - | - |
04/26 | 2,820 | 2,847 | 2,803 | 2,833 | +0.64% | 2,183,440 | - | -1.25% | - | - |
04/25 | 2,838 | 2,850 | 2,812 | 2,815 | -1.57% | 1,226,950 | - | -2.02% | - | - |
04/24 | 2,834 | 2,863 | 2,830 | 2,860 | +2% | 1,361,660 | - | -0.63% | - | - |
04/23 | 2,833 | 2,839 | 2,804 | 2,804 | -0.36% | 1,752,540 | - | -2.61% | - | - |
04/22 | 2,817 | 2,824 | 2,792 | 2,814 | +1.41% | 2,589,980 | - | -2.29% | - | - |
04/19 | 2,808 | 2,810 | 2,744 | 2,775 | -1.87% | 4,448,070 | - | -3.65% | - | - |
04/18 | 2,809 | 2,840 | 2,800 | 2,828 | +0.57% | 2,451,240 | - | -1.81% | - | - |
04/17 | 2,850 | 2,857 | 2,811 | 2,812 | -1.19% | 2,681,700 | - | -2.29% | - | - |
04/16 | 2,895 | 2,895 | 2,841 | 2,846 | -2.03% | 2,678,000 | - | -1.08% | - | - |
04/15 | 2,896 | 2,907 | 2,872 | 2,905 | -0.38% | 1,663,770 | - | +1.04% | - | - |
04/12 | 2,916 | 2,924 | 2,905 | 2,916 | +0.48% | 2,316,450 | - | +1.53% | - | - |
04/11 | 2,872 | 2,905 | 2,871 | 2,902 | +0.17% | 1,456,890 | - | +1.11% | - | - |
04/10 | 2,904 | 2,907 | 2,893 | 2,897 | -0.38% | 1,135,890 | - | +1.01% | - | - |
04/09 | 2,891 | 2,911 | 2,887 | 2,908 | +0.94% | 944,750 | - | +1.47% | - | - |
04/08 | 2,875 | 2,895 | 2,871 | 2,881 | +0.95% | 1,561,330 | - | +0.63% | - | - |
04/05 | 2,849 | 2,858 | 2,830 | 2,854 | -1.14% | 4,335,010 | - | -0.24% | - | - |
04/04 | 2,888 | 2,907 | 2,882 | 2,887 | +1.01% | 2,334,480 | - | +0.98% | - | - |
04/03 | 2,852 | 2,869 | 2,838 | 2,858 | -0.21% | 2,414,300 | - | +0.07% | - | - |
04/02 | 2,881 | 2,898 | 2,857 | 2,864 | -0.31% | 1,515,640 | - | +0.39% | - | - |
04/01 | 2,939 | 2,940 | 2,866 | 2,873 | -1.81% | 3,015,300 | - | +0.77% | - | - |
03/29 | 2,916 | 2,934 | 2,913 | 2,926 | +0.58% | 2,016,680 | - | +2.77% | - | - |
03/28 | 2,922 | 2,936 | 2,902 | 2,909 | -0.68% | 2,817,360 | - | +2.43% | - | - |
03/27 | 2,927 | 2,943 | 2,922 | 2,929 | +0.51% | 2,052,060 | - | +3.35% | - | - |
03/26 | 2,907 | 2,917 | 2,896 | 2,914 | +0.21% | 1,663,420 | - | +3.04% | - | - |
03/25 | 2,939 | 2,939 | 2,907 | 2,908 | -1.32% | 1,649,630 | - | +3.08% | - | - |
03/22 | 2,940 | 2,954 | 2,930 | 2,947 | +0.65% | 1,552,510 | - | +4.73% | - | - |
03/21 | 2,923 | 2,930 | 2,911 | 2,928 | +1.67% | 3,452,480 | - | +4.42% | - | - |
03/19 | 2,845 | 2,880 | 2,840 | 2,880 | +1.05% | 2,949,990 | - | +3% | - | - |
03/18 | 2,814 | 2,851 | 2,811 | 2,850 | +1.93% | 1,769,860 | - | +2.22% | - | - |
03/15 | 2,776 | 2,807 | 2,775 | 2,796 | +0.25% | 1,032,550 | - | +0.54% | - | - |
03/14 | 2,773 | 2,789 | 2,761 | 2,789 | +0.61% | 1,636,380 | - | +0.47% | - | - |
03/13 | 2,806 | 2,806 | 2,754 | 2,772 | -0.29% | 1,544,540 | - | +0.04% | - | - |
03/12 | 2,768 | 2,781 | 2,740 | 2,780 | -0.43% | 2,219,430 | - | +0.47% | - | - |
03/11 | 2,824 | 2,824 | 2,761 | 2,792 | -2.07% | 5,700,710 | - | +1.09% | - | - |
03/08 | 2,850 | 2,873 | 2,830 | 2,851 | +0.21% | 2,122,240 | - | +3.41% | - | - |
03/07 | 2,874 | 2,885 | 2,842 | 2,845 | -0.49% | 1,599,200 | - | +3.49% | - | - |
03/06 | 2,837 | 2,864 | 2,830 | 2,859 | +0.35% | 1,470,950 | - | +4.3% | - | - |
03/05 | 2,824 | 2,854 | 2,821 | 2,849 | +0.49% | 1,322,860 | - | +4.24% | - | - |
03/04 | 2,849 | 2,853 | 2,829 | 2,835 | 0% | 1,658,510 | - | +4.11% | - | - |
03/01 | 2,802 | 2,840 | 2,801 | 2,835 | +1.07% | 1,612,040 | - | +4.38% | - | - |
02/29 | 2,793 | 2,808 | 2,777 | 2,805 | +0.21% | 1,572,320 | - | +3.58% | - | - |
02/28 | 2,804 | 2,809 | 2,793 | 2,799 | -0.11% | 944,680 | - | +3.59% | - | - |
02/27 | 2,802 | 2,818 | 2,798 | 2,802 | +0.11% | 1,299,160 | - | +3.89% | - | - |
02/26 | 2,800 | 2,812 | 2,789 | 2,799 | +0.47% | 2,400,290 | - | +4.05% | - | - |
02/22 | 2,769 | 2,788 | 2,767 | 2,786 | +1.35% | 1,310,080 | - | +3.88% | - | - |
02/21 | 2,747 | 2,753 | 2,737 | 2,749 | -0.51% | 801,880 | - | +2.77% | - | - |
02/20 | 2,772 | 2,773 | 2,747 | 2,763 | -0.04% | 3,793,930 | - | +3.48% | - | - |
02/19 | 2,750 | 2,764 | 2,745 | 2,764 | +0.51% | 917,740 | - | +3.71% | - | - |
02/16 | 2,741 | 2,763 | 2,734 | 2,750 | +1.25% | 2,600,590 | - | +3.42% | - | - |
02/15 | 2,724 | 2,725 | 2,701 | 2,716 | +0.48% | 1,250,070 | - | +2.37% | - | - |
02/14 | 2,718 | 2,719 | 2,693 | 2,703 | -1.21% | 1,342,040 | - | +2.15% | - | - |
02/13 | 2,710 | 2,737 | 2,702 | 2,736 | +2.24% | 1,120,580 | - | +3.68% | - | - |
02/09 | 2,679 | 2,697 | 2,671 | 2,676 | -0.22% | 1,449,100 | - | +1.75% | - | - |
02/08 | 2,679 | 2,692 | 2,660 | 2,682 | +0.52% | 2,212,510 | - | +2.29% | - | - |
02/07 | 2,652 | 2,677 | 2,652 | 2,668 | +0.41% | 976,570 | - | +2.07% | - | - |
02/06 | 2,668 | 2,668 | 2,650 | 2,657 | -0.82% | 1,663,450 | - | +1.96% | - | - |
02/05 | 2,679 | 2,682 | 2,665 | 2,679 | +0.79% | 1,893,080 | - | +3.08% | - | - |
02/02 | 2,662 | 2,669 | 2,648 | 2,658 | +0.3% | 2,030,940 | - | +2.67% | - | - |
02/01 | 2,650 | 2,661 | 2,643 | 2,650 | -0.75% | 2,599,480 | - | +2.67% | - | - |
01/31 | 2,630 | 2,670 | 2,629 | 2,670 | +0.98% | 1,744,230 | - | +3.81% | - | - |
01/30 | 2,651 | 2,657 | 2,642 | 2,644 | 0% | 2,044,240 | - | +3.16% | - | - |
01/29 | 2,624 | 2,653 | 2,624 | 2,644 | +1.23% | 846,040 | - | +3.48% | - | - |
01/26 | 2,634 | 2,637 | 2,611 | 2,612 | -1.32% | 1,766,370 | - | +2.55% | - | - |
01/25 | 2,642 | 2,651 | 2,629 | 2,647 | +0.11% | 1,600,130 | - | +4.25% | - | - |
01/24 | 2,653 | 2,658 | 2,636 | 2,644 | -0.6% | 6,703,240 | - | +4.46% | - | - |
01/23 | 2,668 | 2,685 | 2,650 | 2,660 | -0.15% | 1,753,450 | - | +5.47% | - | - |
01/22 | 2,644 | 2,664 | 2,641 | 2,664 | +1.49% | 885,300 | - | +5.97% | - | - |
01/19 | 2,639 | 2,642 | 2,614 | 2,625 | +0.73% | 2,223,670 | - | +4.75% | - | - |
01/18 | 2,607 | 2,623 | 2,604 | 2,606 | -0.11% | 1,975,130 | - | +4.24% | - | - |
01/17 | 2,632 | 2,660 | 2,608 | 2,609 | -0.5% | 7,039,470 | - | +4.65% | - | - |
01/16 | 2,641 | 2,644 | 2,617 | 2,622 | -0.79% | 2,359,910 | - | +5.43% | - | - |
01/15 | 2,616 | 2,646 | 2,611 | 2,643 | +1.3% | 3,024,650 | - | +6.49% | - | - |
01/12 | 2,609 | 2,626 | 2,600 | 2,609 | +0.5% | 2,890,260 | - | +5.46% | - | - |
01/11 | 2,590 | 2,607 | 2,589 | 2,596 | +1.56% | 3,294,460 | - | +5.19% | - | - |
01/10 | 2,529 | 2,565 | 2,527 | 2,556 | +1.35% | 2,459,440 | - | +3.73% | - | - |
01/09 | 2,530 | 2,543 | 2,511 | 2,522 | +0.8% | 2,099,240 | - | +2.48% | - | - |
01/05 | 2,495 | 2,512 | 2,493 | 2,502 | +0.6% | 1,701,460 | - | +1.75% | - | - |
01/04 | 2,464 | 2,491 | 2,442 | 2,487 | +0.48% | 2,303,660 | - | +1.18% | - | - |
2023 | ||||||||||
12/29 | 2,470 | 2,486 | 2,462 | 2,475 | +0.2% | 1,377,960 | - | +0.69% | - | - |
12/28 | 2,459 | 2,473 | 2,459 | 2,470 | -0.04% | 1,060,710 | - | +0.45% | - | - |
12/27 | 2,457 | 2,475 | 2,456 | 2,471 | +1.15% | 1,536,290 | - | +0.45% | - | - |
12/26 | 2,448 | 2,448 | 2,435 | 2,443 | 0% | 737,790 | - | -0.69% | - | - |
12/25 | 2,460 | 2,464 | 2,440 | 2,443 | +0.04% | 934,370 | - | -0.73% | - | - |
12/22 | 2,439 | 2,455 | 2,436 | 2,442 | +0.41% | 1,091,450 | - | -0.89% | - | - |
12/21 | 2,430 | 2,436 | 2,424 | 2,432 | -1.06% | 2,668,320 | - | -1.34% | - | - |
12/20 | 2,447 | 2,469 | 2,447 | 2,458 | +0.78% | 1,287,480 | - | -0.36% | - | - |
12/19 | 2,420 | 2,443 | 2,408 | 2,439 | +0.79% | 1,739,510 | - | -1.09% | - | - |
12/18 | 2,420 | 2,424 | 2,399 | 2,420 | -0.78% | 2,064,200 | - | -1.87% | - | - |
12/15 | 2,432 | 2,447 | 2,428 | 2,439 | +0.54% | 1,755,670 | - | -1.13% | - | - |
12/14 | 2,457 | 2,460 | 2,415 | 2,426 | -1.42% | 2,223,860 | - | -1.66% | - | - |
12/13 | 2,466 | 2,468 | 2,451 | 2,461 | +0.08% | 1,336,030 | - | -0.24% | - | - |
12/12 | 2,479 | 2,481 | 2,457 | 2,459 | -0.2% | 1,138,240 | - | -0.28% | - | - |
12/11 | 2,450 | 2,469 | 2,449 | 2,464 | +1.61% | 1,641,880 | - | -0.08% | - | - |
12/08 | 2,447 | 2,453 | 2,420 | 2,425 | -1.62% | 1,611,710 | - | -1.58% | - | - |
12/07 | 2,477 | 2,479 | 2,459 | 2,465 | -1.24% | 1,550,500 | - | +0.04% | - | - |
12/06 | 2,453 | 2,498 | 2,452 | 2,496 | +2% | 1,166,740 | - | +1.46% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2008年 7月期 | 1,709 8/9 | 1,157 3/17 | 9,399,100 2/15 | +7.19% 5/7 | -14.31% 1/22 |
2009年 7月期 | 1,308 8/1 | 714 3/12 | 25,372,330 10/27 | +11.79% 3/26 | -23.46% 10/27 |
2010年 7月期 | 1,026 4/15 | 823 11/27 | 9,349,990 2/1 | +6.4% 3/30 | -9% 5/25 |
2011年 7月期 | 992 2/17 | 715 3/15 | 15,893,330 10/29 | +4.97% 11/22 | -17.92% 3/15 |
2012年 7月期 | 887 3/28 | 708 7/25 | 10,542,450 3/9 | +6.54% 2/24 | -7.41% 5/18 |
2013年 7月期 | 1,326 5/23 | 721 9/6 | 30,287,790 5/23 | +9.94% 4/11 | -11.13% 6/7 |
2014年 7月期 | 1,335 1/16 | 1,117 8/30 | 11,628,810 1/14 | +5.58% 9/26 | -10.07% 2/4 |
2015年 7月期 | 1,740 6/24 | 1,202 10/17 | 31,176,710 11/4 | +8.74% 11/14 | -12.55% 8/25 |
2016年 7月期 | 1,733 8/11 | 1,225 2/12 | 20,622,140 2/12 | +5.45% 10/26 | -13.4% 2/12 |
2017年 7月期 | 1,689 6/29 | 1,282 8/4 | 12,729,050 11/9 | +6.37% 12/9 | -4.22% 11/9 |
2018年 7月期 | 1,969 1/23 | 1,612 9/6 | 9,243,990 2/6 | +4.58% 11/7 | -7.68% 2/14 |
2019年 7月期 | 1,898 10/4 10/2 | 1,455 12/26 | 8,516,610 11/26 | +5.99% 9/26 | -11.59% 12/25 |
2020年 7月期 | 1,813 12/13 | 1,244 3/17 | 15,831,330 1/29 | +7.78% 5/28 | -20.71% 3/16 |
2021年 7月期 | 2,096 3/19 | 1,553 8/3 | 8,859,330 8/28 | +6.1% 11/26 | -4.11% 5/13 |
2022年 7月期 | 2,188 9/14 | 1,828 3/9 | 6,192,610 11/30 | +6.94% 9/14 | -7.21% 3/8 |
2023年 7月期 | 2,458 7/3 | 1,892 10/3 | 6,276,820 12/21 | +5.58% 6/14 | -4.51% 9/28 |
最新 | 2,901 2024/5/7 | 2,310,340 | +1.26% 2,865 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 25%(1.25倍)
- 2004/12/30 vs 2003/12/30
- 10%(1.1倍)
- 2005/12/30 vs 2004/12/30
- 43%(1.43倍)
- 2006/12/29 vs 2005/12/30
- 2%(1.02倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -41%(0.59倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- -19%(0.81倍)
- 2012/12/28 vs 2011/12/30
- 18%(1.18倍)
- 2013/12/30 vs 2012/12/28
- 52%(1.52倍)
- 2014/12/30 vs 2013/12/30
- 9%(1.09倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -2%(0.98倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -17%(0.83倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- 5%(1.05倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/05/07 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
708円(2012/07/25) - 310%(4.1倍)
2,901円(5/7)