株価チャート
株価
5/2
- 前日 (5/1)
- 2,797
- 始値
- 2,785
- 高値
- 2,808
- 安値
- 2,778
- 終値 +0.39%
- 2,808
- 出来高 -94.41%
- 1,570
乖離率
- 株価(5日)
移動平均値 - +1.12%
2,777 - 株価(25日)
移動平均値 - +1.01%
2,780 - 出来高(5日)
移動平均値 - -93.47%
24,042
2023/12/05~2024/05/02
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 | 2,785 | 2,808 | 2,778 | 2,808 | +0.39% | 1,570 | - | +1.01% | - | - |
05/01 | 2,791 | 2,799 | 2,783 | 2,797 | -0.36% | 28,090 | - | +0.54% | - | - |
04/30 | 2,791 | 2,808 | 2,782 | 2,807 | +2.15% | 32,280 | - | +0.86% | - | - |
04/26 | 2,733 | 2,748 | 2,720 | 2,748 | +0.81% | 7,390 | - | -1.26% | - | - |
04/25 | 2,750 | 2,761 | 2,726 | 2,726 | -1.69% | 50,880 | - | -2.22% | - | - |
04/24 | 2,748 | 2,774 | 2,745 | 2,773 | +1.61% | 33,470 | - | -0.68% | - | - |
04/23 | 2,747 | 2,747 | 2,726 | 2,729 | +0.26% | 510 | - | -2.29% | - | - |
04/22 | 2,734 | 2,740 | 2,714 | 2,722 | +1.3% | 11,010 | - | -2.58% | - | - |
04/19 | 2,717 | 2,717 | 2,659 | 2,687 | -2.04% | 15,840 | - | -3.83% | - | - |
04/18 | 2,705 | 2,747 | 2,705 | 2,743 | +0.62% | 1,580 | - | -1.86% | - | - |
04/17 | 2,765 | 2,765 | 2,726 | 2,726 | -1.27% | 9,980 | - | -2.4% | - | - |
04/16 | 2,790 | 2,794 | 2,754 | 2,761 | -1.85% | 15,290 | - | -1.11% | - | - |
04/15 | 2,795 | 2,813 | 2,783 | 2,813 | -0.39% | 3,280 | - | +0.82% | - | - |
04/12 | 2,827 | 2,832 | 2,819 | 2,824 | +0.39% | 44,850 | - | +1.25% | - | - |
04/11 | 2,782 | 2,813 | 2,782 | 2,813 | +0.29% | 23,450 | - | +0.97% | - | - |
04/10 | 2,806 | 2,816 | 2,805 | 2,805 | -0.46% | 1,250 | - | +0.75% | - | - |
04/09 | 2,804 | 2,818 | 2,785 | 2,818 | -0.98% | 43,010 | - | +1.29% | - | - |
04/08 | 2,788 | 2,846 | 2,783 | 2,846 | +2.97% | 85,560 | - | +2.34% | - | - |
04/05 | 2,773 | 2,773 | 2,745 | 2,764 | -1.25% | 109,010 | - | -0.72% | - | - |
04/04 | 2,792 | 2,813 | 2,792 | 2,799 | +1.05% | 19,240 | - | +0.54% | - | - |
04/03 | 2,762 | 2,776 | 2,754 | 2,770 | -0.11% | 840 | - | -0.36% | - | - |
04/02 | 2,794 | 2,807 | 2,769 | 2,773 | -0.75% | 18,900 | - | -0.18% | - | - |
04/01 | 2,833 | 2,833 | 2,780 | 2,794 | -1.65% | 113,540 | - | +0.65% | - | - |
03/29 | 2,824 | 2,841 | 2,824 | 2,841 | +0.78% | 100,780 | - | +2.49% | - | - |
03/28 | 2,831 | 2,831 | 2,811 | 2,819 | -0.84% | 176,680 | - | +1.95% | - | - |
03/27 | 2,840 | 2,850 | 2,840 | 2,843 | +0.67% | 1,200 | - | +3.04% | - | - |
03/26 | 2,864 | 2,864 | 2,809 | 2,824 | +0.14% | 40,670 | - | +2.62% | - | - |
03/25 | 2,860 | 2,860 | 2,820 | 2,820 | -1.4% | 254,100 | - | +2.69% | - | - |
03/22 | 2,850 | 2,863 | 2,847 | 2,860 | +0.78% | 162,260 | - | +4.42% | - | - |
03/21 | 2,831 | 2,840 | 2,822 | 2,838 | +1.54% | 113,740 | - | +3.99% | - | - |
03/19 | 2,760 | 2,795 | 2,754 | 2,795 | +1.12% | 189,590 | - | +2.68% | - | - |
03/18 | 2,728 | 2,764 | 2,728 | 2,764 | +2.03% | 1,110 | - | +1.84% | - | - |
03/15 | 2,691 | 2,720 | 2,691 | 2,709 | +0.26% | 65,730 | - | +0.07% | - | - |
03/14 | 2,682 | 2,708 | 2,681 | 2,702 | +0.26% | 790 | - | 0% | - | - |
03/13 | 2,720 | 2,720 | 2,680 | 2,695 | -0.15% | 6,440 | - | -0.07% | - | - |
03/12 | 2,669 | 2,699 | 2,657 | 2,699 | -1.28% | 73,790 | - | +0.22% | - | - |
03/11 | 2,737 | 2,739 | 2,678 | 2,734 | -1.16% | 24,320 | - | +1.71% | - | - |
03/08 | 2,764 | 2,900 | 2,755 | 2,766 | +0.4% | 32,830 | - | +3.17% | - | - |
03/07 | 2,787 | 2,788 | 2,753 | 2,755 | -0.54% | 9,280 | - | +3.03% | - | - |
03/06 | 2,749 | 2,773 | 2,748 | 2,770 | +0.36% | 13,880 | - | +3.86% | - | - |
03/05 | 2,738 | 2,764 | 2,734 | 2,760 | -1% | 45,080 | - | +3.84% | - | - |
03/04 | 2,909 | 2,909 | 2,743 | 2,788 | -4.81% | 14,020 | - | +5.21% | - | - |
03/01 | 2,716 | 2,953 | 2,716 | 2,929 | +6.82% | 34,480 | - | +10.9% | - | - |
02/29 | 2,709 | 2,743 | 2,694 | 2,742 | +0.85% | 61,330 | - | +4.42% | - | - |
02/28 | 2,720 | 2,721 | 2,709 | 2,719 | +0.11% | 80,250 | - | +3.78% | - | - |
02/27 | 2,714 | 2,730 | 2,711 | 2,716 | +0.15% | 221,990 | - | +3.9% | - | - |
02/26 | 2,713 | 2,723 | 2,707 | 2,712 | +0.33% | 4,640 | - | +4.03% | - | - |
02/22 | 2,687 | 2,703 | 2,684 | 2,703 | +1.5% | 26,990 | - | +3.96% | - | - |
02/21 | 2,660 | 2,663 | 2,660 | 2,663 | -0.34% | 720 | - | +2.7% | - | - |
02/20 | 2,683 | 2,684 | 2,667 | 2,672 | -0.19% | 8,830 | - | +3.25% | - | - |
02/19 | 2,666 | 2,677 | 2,666 | 2,677 | +0.22% | 4,050 | - | +3.56% | - | - |
02/16 | 2,655 | 2,671 | 2,654 | 2,671 | +1.52% | 22,890 | - | +3.57% | - | - |
02/15 | 2,633 | 2,633 | 2,618 | 2,631 | +0.19% | 10,310 | - | +2.25% | - | - |
02/14 | 2,618 | 2,626 | 2,615 | 2,626 | -0.83% | 330 | - | +2.3% | - | - |
02/13 | 2,626 | 2,648 | 2,621 | 2,648 | +1.77% | 3,670 | - | +3.44% | - | - |
02/09 | 2,595 | 2,602 | 2,591 | 2,602 | +0.15% | 23,360 | - | +2% | - | - |
02/08 | 2,595 | 2,607 | 2,587 | 2,598 | +1.01% | 1,060 | - | +2.12% | - | - |
02/07 | 2,573 | 2,587 | 2,572 | 2,572 | -0.16% | 1,970 | - | +1.38% | - | - |
02/06 | 2,588 | 2,588 | 2,572 | 2,576 | -0.69% | 1,700 | - | +1.78% | - | - |
02/05 | 2,607 | 2,607 | 2,588 | 2,594 | +0.74% | 31,020 | - | +2.73% | - | - |
02/02 | 2,583 | 2,584 | 2,568 | 2,575 | +0.16% | 29,180 | - | +2.3% | - | - |
02/01 | 2,569 | 2,575 | 2,566 | 2,571 | -0.62% | 26,370 | - | +2.43% | - | - |
01/31 | 2,553 | 2,587 | 2,553 | 2,587 | +0.98% | 83,010 | - | +3.36% | - | - |
01/30 | 2,569 | 2,569 | 2,562 | 2,562 | -0.08% | 2,660 | - | +2.69% | - | - |
01/29 | 2,547 | 2,569 | 2,545 | 2,564 | +0.91% | 25,100 | - | +3.01% | - | - |
01/26 | 2,550 | 2,553 | 2,539 | 2,541 | -1.01% | 89,810 | - | +2.38% | - | - |
01/25 | 2,564 | 2,569 | 2,559 | 2,567 | 0% | 78,090 | - | +3.72% | - | - |
01/24 | 2,572 | 2,572 | 2,559 | 2,567 | -0.43% | 82,900 | - | +4.01% | - | - |
01/23 | 2,589 | 2,603 | 2,575 | 2,578 | -0.12% | 37,720 | - | +4.8% | - | - |
01/22 | 2,570 | 2,581 | 2,562 | 2,581 | +1.41% | 920 | - | +5.18% | - | - |
01/19 | 2,577 | 2,577 | 2,541 | 2,545 | +0.71% | 8,630 | - | +4% | - | - |
01/18 | 2,530 | 2,536 | 2,527 | 2,527 | -0.32% | 5,370 | - | +3.52% | - | - |
01/17 | 2,561 | 2,568 | 2,535 | 2,535 | -0.28% | 14,620 | - | +4.11% | - | - |
01/16 | 2,593 | 2,593 | 2,539 | 2,542 | -1.66% | 38,060 | - | +4.57% | - | - |
01/15 | 2,539 | 2,585 | 2,539 | 2,585 | +2.25% | 5,660 | - | +6.51% | - | - |
01/12 | 2,537 | 2,542 | 2,525 | 2,528 | +0.16% | 64,000 | - | +4.51% | - | - |
01/11 | 2,511 | 2,527 | 2,511 | 2,524 | +1.45% | 5,840 | - | +4.51% | - | - |
01/10 | 2,451 | 2,488 | 2,451 | 2,488 | +1.76% | 2,480 | - | +3.19% | - | - |
01/09 | 2,452 | 2,455 | 2,445 | 2,445 | +0.58% | 46,330 | - | +1.49% | - | - |
01/05 | 2,422 | 2,441 | 2,422 | 2,431 | +0.37% | 3,310 | - | +0.96% | - | - |
01/04 | 2,388 | 2,422 | 2,376 | 2,422 | 0% | 8,320 | - | +0.58% | - | - |
2023 | ||||||||||
12/29 | 2,430 | 2,450 | 2,420 | 2,422 | -0.33% | 15,450 | - | +0.54% | - | - |
12/28 | 2,412 | 2,431 | 2,412 | 2,430 | +0.25% | 30,390 | - | +0.83% | - | - |
12/27 | 2,418 | 2,424 | 2,418 | 2,424 | +1.38% | 20,500 | - | +0.58% | - | - |
12/26 | 2,398 | 2,398 | 2,386 | 2,391 | -0.08% | 52,190 | - | -0.79% | - | - |
12/25 | 2,410 | 2,410 | 2,391 | 2,393 | 0% | 790 | - | -0.75% | - | - |
12/22 | 2,387 | 2,393 | 2,387 | 2,393 | +0.42% | 2,340 | - | -0.83% | - | - |
12/21 | 2,378 | 2,383 | 2,374 | 2,383 | -1.85% | 75,980 | - | -1.28% | - | - |
12/20 | 2,396 | 2,428 | 2,396 | 2,428 | +2.02% | 23,310 | - | +0.5% | - | - |
12/19 | 2,359 | 2,381 | 2,359 | 2,380 | +0.42% | 36,370 | - | -1.45% | - | - |
12/18 | 2,369 | 2,370 | 2,348 | 2,370 | -0.5% | 66,440 | - | -1.86% | - | - |
12/15 | 2,394 | 2,394 | 2,382 | 2,382 | +0.21% | 3,250 | - | -1.41% | - | - |
12/14 | 2,405 | 2,406 | 2,369 | 2,377 | -1.49% | 195,270 | - | -1.61% | - | - |
12/13 | 2,411 | 2,414 | 2,402 | 2,413 | +0.12% | 21,930 | - | -0.12% | - | - |
12/12 | 2,419 | 2,422 | 2,410 | 2,410 | -0.04% | 22,410 | - | -0.21% | - | - |
12/11 | 2,400 | 2,417 | 2,400 | 2,411 | +1.47% | 2,360 | - | -0.17% | - | - |
12/08 | 2,391 | 2,394 | 2,370 | 2,376 | -1.61% | 33,030 | - | -1.53% | - | - |
12/07 | 2,422 | 2,422 | 2,410 | 2,415 | -1.11% | 13,470 | - | +0.08% | - | - |
12/06 | 2,403 | 2,442 | 2,403 | 2,442 | +1.79% | 4,170 | - | +1.41% | - | - |
12/05 | 2,412 | 2,412 | 2,399 | 2,399 | -0.83% | 720 | - | -0.12% | - | - |
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 | |
2016年 1月期 | 1,617 12/2 | 1,201 2/12 | 500,280 1/12 | +6.86% 4/22 | -14.89% 2/12 |
2017年 1月期 | 1,640 7/4 | 1,278 8/3 | 77,430 10/20 | +7.28% 12/13 | -4.36% 4/17 |
2018年 1月期 | 1,938 1/25 | 1,584 9/6 | 40,740 2/7 | +8.53% 11/1 | -8.04% 2/14 |
2019年 1月期 | 1,860 10/2 | 1,431 12/26 12/25 | 771,700 9/27 | +5.99% 9/26 | -11.7% 12/25 |
2020年 1月期 | 1,772 12/18 12/17 | 1,218 3/17 | 327,620 7/28 | +7.6% 5/28 | -20.63% 3/16 |
2021年 1月期 | 2,032 3/29 3/19 他2件 | 1,525 8/3 | 687,450 12/11 | +6.08% 11/27 | -4.14% 5/13 |
2022年 1月期 | 2,145 9/14 | 1,779 3/9 3/8 | 1,110,950 11/29 | +6.98% 9/14 | -7.38% 3/8 |
2023年 1月期 | 2,381 7/3 | 1,856 10/3 | 428,850 6/6 | +5.68% 6/14 | -4.47% 9/28 |
最新 | 2,808 2024/5/2 | 1,570 | +1.01% 2,780 |
年間値上がり率
- 2016/12/27 vs 2015/12/25
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/27
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16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)
- 2024/05/02 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
1,201円(2016/02/12) - 134%(2.34倍)
2,808円(5/2)