株価チャート
株価
5/2
- 前日 (5/1)
- 2,792
- 始値
- 2,793
- 高値
- 2,840
- 安値
- 2,793
- 終値 +1.72%
- 2,840
- 出来高 -8.33%
- 11
乖離率
- 株価(5日)
移動平均値 - +1.18%
2,807 - 株価(25日)
移動平均値 - +1.57%
2,796 - 出来高(5日)
移動平均値 - -69.44%
36
2023/12/01~2024/05/02
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 | 2,793 | 2,840 | 2,793 | 2,840 | +1.72% | 11 | - | +1.57% | - | - |
05/01 | 2,823 | 2,823 | 2,792 | 2,792 | -1.03% | 12 | - | -0.14% | - | - |
04/30 | 2,824 | 2,824 | 2,795 | 2,821 | +1.11% | 144 | - | +0.82% | - | - |
04/26 | 2,790 | 2,790 | 2,790 | 2,790 | -0.04% | 1 | - | -0.36% | - | - |
04/25 | 2,839 | 2,839 | 2,764 | 2,791 | -1.73% | 13 | - | -0.43% | - | - |
04/24 | 2,747 | 2,840 | 2,747 | 2,840 | +3.42% | 277 | - | +1.28% | - | - |
04/23 | 2,775 | 2,775 | 2,746 | 2,746 | -0.87% | 211 | - | -1.96% | - | - |
04/22 | 2,705 | 2,770 | 2,705 | 2,770 | +2.44% | 406 | - | -1.11% | - | - |
04/19 | 2,744 | 2,744 | 2,675 | 2,704 | -1.49% | 229 | - | -3.36% | - | - |
04/18 | 2,745 | 2,745 | 2,745 | 2,745 | -0.04% | 1 | - | -1.86% | - | - |
04/17 | 2,745 | 2,746 | 2,712 | 2,746 | +0.04% | 281 | - | -1.75% | - | - |
04/16 | 2,776 | 2,776 | 2,745 | 2,745 | -1.15% | 18 | - | -1.68% | - | - |
04/15 | 2,796 | 2,796 | 2,777 | 2,777 | -0.82% | 107 | - | -0.5% | - | - |
04/12 | 2,809 | 2,809 | 2,777 | 2,800 | -0.36% | 13 | - | +0.29% | - | - |
04/11 | 2,830 | 2,830 | 2,779 | 2,810 | -0.71% | 141 | - | +0.64% | - | - |
04/10 | 2,844 | 2,844 | 2,796 | 2,830 | 0% | 19 | - | +1.36% | - | - |
04/09 | 2,850 | 2,850 | 2,796 | 2,830 | -0.04% | 171 | - | +1.43% | - | - |
04/08 | 2,846 | 2,847 | 2,795 | 2,831 | +1.25% | 385 | - | +1.62% | - | - |
04/05 | 2,798 | 2,798 | 2,747 | 2,796 | -0.11% | 27 | - | +0.54% | - | - |
04/04 | 2,801 | 2,801 | 2,799 | 2,799 | -0.04% | 12 | - | +0.79% | - | - |
04/03 | 2,835 | 2,835 | 2,750 | 2,800 | -0.11% | 48 | - | +0.97% | - | - |
04/02 | 2,830 | 2,845 | 2,778 | 2,803 | -0.92% | 156 | - | +1.23% | - | - |
04/01 | 2,861 | 2,861 | 2,810 | 2,829 | -1.12% | 332 | - | +2.35% | - | - |
03/29 | 2,864 | 2,864 | 2,830 | 2,861 | +1.71% | 14 | - | +3.73% | - | - |
03/28 | 2,830 | 2,830 | 2,813 | 2,813 | -0.6% | 6 | - | +2.29% | - | - |
03/27 | 2,846 | 2,900 | 2,830 | 2,830 | -0.56% | 12 | - | +3.17% | - | - |
03/26 | 2,898 | 2,898 | 2,796 | 2,846 | -1.18% | 118 | - | +3.98% | - | - |
03/25 | 2,898 | 2,898 | 2,830 | 2,880 | +0.56% | 27 | - | +5.49% | - | - |
03/22 | 2,820 | 2,890 | 2,820 | 2,864 | +1.85% | 179 | - | +5.29% | - | - |
03/21 | 2,804 | 2,813 | 2,804 | 2,812 | +1.81% | 8 | - | +3.73% | - | - |
03/19 | 2,762 | 2,762 | 2,762 | 2,762 | +0.62% | 1 | - | +2.22% | - | - |
03/18 | 2,738 | 2,745 | 2,738 | 2,745 | +2.43% | 6 | - | +1.78% | - | - |
03/15 | 2,680 | 2,680 | 2,680 | 2,680 | -0.37% | 39 | - | -0.37% | - | - |
03/14 | 2,701 | 2,701 | 2,690 | 2,690 | -0.26% | 91 | - | +0.11% | - | - |
03/13 | 2,665 | 2,810 | 2,665 | 2,697 | +1.2% | 806 | - | +0.48% | - | - |
03/12 | 2,710 | 2,710 | 2,665 | 2,665 | -2.2% | 378 | - | -0.6% | - | - |
03/11 | 2,799 | 2,799 | 2,697 | 2,725 | -2.64% | 85 | - | +1.72% | - | - |
03/08 | 2,799 | 2,799 | 2,799 | 2,799 | 0% | 1 | - | +4.67% | - | - |
03/07 | 2,769 | 2,799 | 2,769 | 2,799 | -0.39% | 5 | - | +4.99% | - | - |
03/06 | 2,810 | 2,810 | 2,810 | 2,810 | +1.19% | 20 | - | +5.76% | - | - |
03/04 | 2,826 | 2,827 | 2,754 | 2,777 | +1.42% | 431 | - | +4.91% | - | - |
03/01 | 2,725 | 2,738 | 2,725 | 2,738 | +1.52% | 3 | - | +3.71% | - | - |
02/29 | 2,725 | 2,725 | 2,697 | 2,697 | 0% | 3 | - | +2.39% | - | - |
02/28 | 2,697 | 2,697 | 2,697 | 2,697 | -0.26% | 3 | - | +2.51% | - | - |
02/27 | 2,739 | 2,739 | 2,704 | 2,704 | -0.07% | 30 | - | +2.93% | - | - |
02/26 | 2,736 | 2,736 | 2,701 | 2,706 | +0.74% | 34 | - | +3.24% | - | - |
02/22 | 2,676 | 2,686 | 2,675 | 2,686 | +0.94% | 38 | - | +2.72% | - | - |
02/21 | 2,699 | 2,699 | 2,661 | 2,661 | -0.45% | 28 | - | +1.91% | - | - |
02/20 | 2,686 | 2,686 | 2,673 | 2,673 | +1.52% | 103 | - | +2.49% | - | - |
02/19 | 2,633 | 2,666 | 2,601 | 2,633 | -1.86% | 184 | - | +1.04% | - | - |
02/16 | 2,641 | 2,683 | 2,641 | 2,683 | +1.05% | 240 | - | +3.07% | - | - |
02/15 | 2,684 | 2,684 | 2,655 | 2,655 | +0.8% | 26 | - | +2.23% | - | - |
02/14 | 2,589 | 2,634 | 2,586 | 2,634 | -0.19% | 18 | - | +1.66% | - | - |
02/13 | 2,615 | 2,642 | 2,615 | 2,639 | +1.5% | 349 | - | +2.13% | - | - |
02/09 | 2,620 | 2,620 | 2,599 | 2,600 | -0.76% | 9 | - | +0.93% | - | - |
02/08 | 2,629 | 2,629 | 2,590 | 2,620 | +1.35% | 131 | - | +1.99% | - | - |
02/07 | 2,640 | 2,640 | 2,585 | 2,585 | -0.54% | 116 | - | +0.9% | - | - |
02/06 | 2,599 | 2,600 | 2,599 | 2,599 | -0.8% | 315 | - | +1.72% | - | - |
02/05 | 2,611 | 2,620 | 2,499 | 2,620 | +0.31% | 1,949 | - | +2.83% | - | - |
02/02 | 2,615 | 2,615 | 2,608 | 2,612 | -0.04% | 1,152 | - | +2.88% | - | - |
02/01 | 2,649 | 2,649 | 2,611 | 2,613 | 0% | 12 | - | +3.24% | - | - |
01/31 | 2,595 | 2,613 | 2,585 | 2,613 | +0.73% | 13 | - | +3.57% | - | - |
01/30 | 2,608 | 2,608 | 2,594 | 2,594 | +0.27% | 12 | - | +3.14% | - | - |
01/29 | 2,589 | 2,590 | 2,580 | 2,587 | +1.17% | 229 | - | +3.15% | - | - |
01/26 | 2,594 | 2,594 | 2,557 | 2,557 | -1.43% | 43 | - | +2.28% | - | - |
01/25 | 2,603 | 2,603 | 2,589 | 2,594 | -0.04% | 107 | - | +3.97% | - | - |
01/24 | 2,606 | 2,607 | 2,595 | 2,595 | -0.57% | 44 | - | +4.34% | - | - |
01/23 | 2,683 | 2,683 | 2,596 | 2,610 | +0.42% | 514 | - | +5.16% | - | - |
01/22 | 2,570 | 2,599 | 2,570 | 2,599 | +1.44% | 34 | - | +4.97% | - | - |
01/19 | 2,577 | 2,577 | 2,561 | 2,562 | +0.23% | 82 | - | +3.72% | - | - |
01/18 | 2,567 | 2,567 | 2,556 | 2,556 | -0.58% | 57 | - | +3.73% | - | - |
01/17 | 2,594 | 2,620 | 2,571 | 2,571 | -0.85% | 49 | - | +4.51% | - | - |
01/16 | 2,594 | 2,594 | 2,582 | 2,593 | -1.29% | 369 | - | +5.58% | - | - |
01/15 | 2,598 | 2,700 | 2,598 | 2,627 | +3.1% | 598 | - | +7.27% | - | - |
01/12 | 2,594 | 2,594 | 2,548 | 2,548 | +0.16% | 722 | - | +4.34% | - | - |
01/11 | 2,539 | 2,544 | 2,539 | 2,544 | +1.44% | 26 | - | +4.35% | - | - |
01/10 | 2,465 | 2,508 | 2,465 | 2,508 | +1.79% | 58 | - | +3.04% | - | - |
01/09 | 2,462 | 2,472 | 2,462 | 2,464 | +0.94% | 50 | - | +1.32% | - | - |
01/05 | 2,429 | 2,441 | 2,429 | 2,441 | +0.7% | 25 | - | +0.37% | - | - |
01/04 | 2,409 | 2,424 | 2,401 | 2,424 | +0.08% | 9 | - | -0.37% | - | - |
2023 | ||||||||||
12/29 | 2,424 | 2,435 | 2,422 | 2,422 | 0% | 3 | - | -0.49% | - | - |
12/28 | 2,427 | 2,427 | 2,417 | 2,422 | -0.21% | 101 | - | -0.53% | - | - |
12/27 | 2,409 | 2,500 | 2,409 | 2,427 | +1.29% | 266 | - | -0.41% | - | - |
12/26 | 2,409 | 2,409 | 2,396 | 2,396 | -0.54% | 17 | - | -1.68% | - | - |
12/25 | 2,414 | 2,414 | 2,406 | 2,409 | +0.08% | 13 | - | -1.23% | - | - |
12/22 | 2,390 | 2,465 | 2,390 | 2,407 | -0.21% | 15 | - | -1.39% | - | - |
12/21 | 2,414 | 2,414 | 2,412 | 2,412 | -0.25% | 123 | - | -1.23% | - | - |
12/20 | 2,406 | 2,418 | 2,406 | 2,418 | +1.26% | 273 | - | -1.02% | - | - |
12/18 | 2,414 | 2,414 | 2,388 | 2,388 | -1.61% | 8 | - | -2.25% | - | - |
12/15 | 2,452 | 2,452 | 2,427 | 2,427 | +0.58% | 4 | - | -0.74% | - | - |
12/14 | 2,438 | 2,438 | 2,413 | 2,413 | -1.95% | 240 | - | -1.23% | - | - |
12/13 | 2,479 | 2,488 | 2,461 | 2,461 | +0.45% | 20 | - | +0.7% | - | - |
12/12 | 2,456 | 2,460 | 2,450 | 2,450 | -0.24% | 6 | - | +0.29% | - | - |
12/11 | 2,453 | 2,456 | 2,453 | 2,456 | +1.74% | 140 | - | +0.57% | - | - |
12/08 | 2,440 | 2,440 | 2,414 | 2,414 | -1.63% | 60 | - | -1.07% | - | - |
12/07 | 2,454 | 2,454 | 2,454 | 2,454 | -0.49% | 1 | - | +0.66% | - | - |
12/06 | 2,453 | 2,466 | 2,453 | 2,466 | +1.48% | 10 | - | +1.36% | - | - |
12/05 | 2,444 | 2,444 | 2,427 | 2,430 | -0.41% | 12 | - | +0.08% | - | - |
12/04 | 2,455 | 2,455 | 2,440 | 2,440 | -0.77% | 42 | - | +0.66% | - | - |
12/01 | 2,468 | 2,468 | 2,459 | 2,459 | +0.45% | 7 | - | +1.65% | - | - |
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 | |
2017年 1月期 | 1,675 1/30 | 1,126 7/6 | 4,068 3/3 | +15.37% 3/6 | -6.04% 7/6 |
2018年 1月期 | 1,777 11/15 | 1,400 8/25 | 10,001 6/4 | +13.41% 10/25 | -9.21% 2/14 |
2019年 1月期 | 1,721 10/2 | 1,348 12/25 | 33,445 10/15 | +5.46% 9/26 | -10.71% 12/25 |
2020年 1月期 | 1,678 12/17 | 1,199 3/13 | 182,943 4/30 | +6.84% 5/28 | -18.07% 3/16 |
2021年 1月期 | 1,960 6/28 | 1,488 8/3 | 30,262 9/14 | +6.9% 9/8 | -4.36% 5/13 |
2022年 1月期 | 2,100 9/14 | 1,826 3/8 | 9,403 12/28 | +6.76% 9/14 | -5.93% 1/27 |
2023年 1月期 | 2,430 7/14 | 1,918 9/28 | 6,771 7/6 | +5.22% 6/14 | -4.47% 9/28 |
最新 | 2,840 2024/5/2 | 11 | +1.57% 2,796 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- 11%(1.11倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 20%(1.2倍)
- 2024/05/02 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
1,126円(2016/07/06) - 152%(2.52倍)
2,840円(5/2)