株価チャート
株価
5/2
- 前日 (5/1)
- 56,700
- 始値
- 56,700
- 高値
- 56,700
- 安値
- 56,000
- 終値 -1.23%
- 56,000
- 出来高 +300%
- 120
乖離率
- 株価(5日)
移動平均値 - -0.48%
56,272 - 株価(25日)
移動平均値 - +0.52%
55,713 - 出来高(5日)
移動平均値 - -15.49%
142
2023/12/04~2024/05/02
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 | 56,700 | 56,700 | 56,000 | 56,000 | -1.23% | 120 | - | +0.52% | - | - |
05/01 | 56,690 | 56,700 | 56,690 | 56,700 | +0.04% | 30 | - | +1.77% | - | - |
04/30 | 56,330 | 56,680 | 56,330 | 56,680 | +1.25% | 190 | - | +1.81% | - | - |
04/26 | 55,980 | 55,980 | 55,980 | 55,980 | -0.04% | 10 | - | +0.62% | - | - |
04/25 | 55,820 | 56,000 | 55,820 | 56,000 | +0.32% | 360 | - | +0.68% | - | - |
04/24 | 55,800 | 55,900 | 55,800 | 55,820 | +0.29% | 1,130 | - | +0.42% | - | - |
04/23 | 55,600 | 55,770 | 55,600 | 55,660 | +0.41% | 90 | - | +0.22% | - | - |
04/22 | 55,270 | 55,580 | 55,270 | 55,430 | -0.31% | 100 | - | -0.11% | - | - |
04/19 | 55,540 | 55,600 | 55,270 | 55,600 | -0.04% | 210 | - | +0.25% | - | - |
04/18 | 55,850 | 55,850 | 55,540 | 55,620 | +0.27% | 60 | - | +0.36% | - | - |
04/17 | 55,470 | 55,470 | 55,470 | 55,470 | 0% | 10 | - | +0.16% | - | - |
04/16 | 55,470 | 55,470 | 55,470 | 55,470 | -0.22% | 10 | - | +0.21% | - | - |
04/15 | 55,430 | 55,590 | 55,430 | 55,590 | +0.29% | 100 | - | +0.46% | - | - |
04/12 | 55,450 | 55,450 | 55,430 | 55,430 | +0.16% | 60 | - | +0.22% | - | - |
04/11 | 55,320 | 55,340 | 55,320 | 55,340 | -0.52% | 30 | - | +0.06% | - | - |
04/10 | 55,530 | 55,630 | 55,530 | 55,630 | -0.02% | 60 | - | +0.59% | - | - |
04/08 | 55,450 | 55,640 | 55,420 | 55,640 | +0.31% | 1,210 | - | +0.64% | - | - |
04/05 | 55,530 | 55,530 | 55,470 | 55,470 | -0.11% | 70 | - | +0.38% | - | - |
04/04 | 55,710 | 55,710 | 55,530 | 55,530 | +0.36% | 40 | - | +0.53% | - | - |
04/03 | 55,530 | 55,530 | 55,290 | 55,330 | -0.36% | 610 | - | +0.2% | - | - |
04/02 | 55,860 | 55,860 | 55,530 | 55,530 | -0.5% | 30 | - | +0.57% | - | - |
04/01 | 55,510 | 55,810 | 55,510 | 55,810 | +0.54% | 50 | - | +1.11% | - | - |
03/29 | 55,780 | 55,860 | 55,500 | 55,510 | -0.5% | 140 | - | +0.62% | - | - |
03/28 | 55,780 | 55,790 | 55,780 | 55,790 | 0% | 30 | - | +1.17% | - | - |
03/27 | 55,860 | 55,870 | 55,780 | 55,790 | -0.34% | 80 | - | +1.25% | - | - |
03/26 | 55,720 | 55,980 | 55,700 | 55,980 | +0.45% | 320 | - | +1.66% | - | - |
03/25 | 55,730 | 55,740 | 55,730 | 55,730 | 0% | 50 | - | +1.29% | - | - |
03/22 | 55,900 | 55,900 | 55,700 | 55,730 | +0.05% | 70 | - | +1.35% | - | - |
03/21 | 55,450 | 55,700 | 55,450 | 55,700 | +1.18% | 280 | - | +1.37% | - | - |
03/19 | 54,810 | 55,050 | 54,480 | 55,050 | +0.71% | 450 | - | +0.27% | - | - |
03/18 | 54,540 | 54,700 | 54,540 | 54,660 | +0.29% | 170 | - | -0.41% | - | - |
03/15 | 54,500 | 54,500 | 54,500 | 54,500 | -0.26% | 70 | - | -0.7% | - | - |
03/14 | 54,590 | 54,700 | 54,590 | 54,640 | +0.09% | 100 | - | -0.46% | - | - |
03/13 | 54,760 | 54,760 | 54,540 | 54,590 | -0.18% | 40 | - | -0.54% | - | - |
03/12 | 54,640 | 54,690 | 54,490 | 54,690 | -0.15% | 80 | - | -0.37% | - | - |
03/11 | 54,510 | 54,770 | 54,510 | 54,770 | -0.24% | 140 | - | -0.22% | - | - |
03/08 | 55,000 | 55,040 | 54,890 | 54,900 | -0.18% | 130 | - | +0.03% | - | - |
03/07 | 55,350 | 55,350 | 55,000 | 55,000 | -0.61% | 580 | - | +0.22% | - | - |
03/06 | 55,370 | 55,380 | 55,320 | 55,340 | +0.09% | 630 | - | +0.87% | - | - |
03/05 | 55,230 | 55,290 | 55,040 | 55,290 | +0.11% | 110 | - | +0.83% | - | - |
03/04 | 55,000 | 55,230 | 55,000 | 55,230 | +0.45% | 110 | - | +0.76% | - | - |
03/01 | 54,900 | 55,000 | 54,900 | 54,980 | +0.15% | 130 | - | +0.37% | - | - |
02/29 | 55,230 | 55,230 | 54,900 | 54,900 | -0.31% | 70 | - | +0.24% | - | - |
02/28 | 55,140 | 55,300 | 54,910 | 55,070 | -0.24% | 400 | - | +0.57% | - | - |
02/27 | 55,260 | 55,260 | 55,180 | 55,200 | +0.09% | 90 | - | +0.83% | - | - |
02/26 | 55,020 | 55,240 | 55,020 | 55,150 | +0.33% | 200 | - | +0.79% | - | - |
02/22 | 54,820 | 54,970 | 54,820 | 54,970 | +0.09% | 70 | - | +0.51% | - | - |
02/21 | 54,750 | 54,920 | 54,750 | 54,920 | +0.27% | 190 | - | +0.43% | - | - |
02/20 | 54,810 | 54,810 | 54,760 | 54,770 | -0.18% | 190 | - | +0.2% | - | - |
02/19 | 54,890 | 54,900 | 54,810 | 54,870 | -0.05% | 100 | - | +0.44% | - | - |
02/16 | 54,820 | 54,920 | 54,820 | 54,900 | +0.04% | 180 | - | +0.55% | - | - |
02/15 | 54,810 | 54,920 | 54,810 | 54,880 | +0.4% | 300 | - | +0.56% | - | - |
02/14 | 54,660 | 54,710 | 54,660 | 54,660 | +0.05% | 210 | - | +0.25% | - | - |
02/13 | 54,610 | 54,630 | 54,560 | 54,630 | -0.07% | 430 | - | +0.28% | - | - |
02/09 | 54,550 | 54,670 | 54,550 | 54,670 | +0.24% | 50 | - | +0.42% | - | - |
02/08 | 54,540 | 54,540 | 54,540 | 54,540 | -0.38% | 140 | - | +0.25% | - | - |
02/07 | 54,610 | 54,750 | 54,540 | 54,750 | +0.39% | 570 | - | +0.73% | - | - |
02/06 | 54,650 | 54,650 | 54,540 | 54,540 | -0.31% | 80 | - | +0.44% | - | - |
02/05 | 54,670 | 54,710 | 54,670 | 54,710 | +0.09% | 70 | - | +0.83% | - | - |
02/02 | 54,640 | 54,780 | 54,610 | 54,660 | +0.22% | 230 | - | +0.84% | - | - |
02/01 | 54,620 | 54,620 | 54,530 | 54,540 | -0.46% | 50 | - | +0.72% | - | - |
01/31 | 54,510 | 54,790 | 54,510 | 54,790 | +0.33% | 240 | - | +1.26% | - | - |
01/30 | 54,750 | 54,750 | 54,500 | 54,610 | -0.16% | 110 | - | +1.01% | - | - |
01/29 | 54,780 | 54,780 | 54,630 | 54,700 | +0.02% | 120 | - | +1.23% | - | - |
01/26 | 54,500 | 54,690 | 54,500 | 54,690 | +0.59% | 220 | - | +1.3% | - | - |
01/25 | 54,490 | 54,490 | 54,300 | 54,370 | -0.53% | 130 | - | +0.83% | - | - |
01/24 | 54,730 | 54,730 | 54,540 | 54,660 | -0.04% | 110 | - | +1.49% | - | - |
01/23 | 54,890 | 54,890 | 54,680 | 54,680 | -0.22% | 180 | - | +1.68% | - | - |
01/22 | 54,440 | 54,800 | 54,440 | 54,800 | +0.64% | 170 | - | +2.02% | - | - |
01/19 | 54,510 | 54,590 | 54,350 | 54,450 | -0.11% | 270 | - | +1.5% | - | - |
01/18 | 54,780 | 54,780 | 54,510 | 54,510 | -0.51% | 80 | - | +1.73% | - | - |
01/17 | 54,340 | 54,790 | 54,340 | 54,790 | +0.92% | 310 | - | +2.39% | - | - |
01/16 | 54,150 | 54,300 | 54,150 | 54,290 | +0.44% | 300 | - | +1.55% | - | - |
01/15 | 54,200 | 54,200 | 54,050 | 54,050 | -0.09% | 390 | - | +1.12% | - | - |
01/12 | 54,080 | 54,100 | 54,080 | 54,100 | -0.28% | 40 | - | +1.24% | - | - |
01/11 | 53,760 | 54,250 | 53,760 | 54,250 | +1.08% | 480 | - | +1.56% | - | - |
01/10 | 53,570 | 53,670 | 53,570 | 53,670 | +0.34% | 260 | - | +0.51% | - | - |
01/09 | 53,710 | 53,710 | 53,390 | 53,490 | -0.5% | 120 | - | +0.17% | - | - |
01/05 | 53,800 | 53,900 | 53,760 | 53,760 | +0.21% | 1,000 | - | +0.66% | - | - |
01/04 | 53,290 | 53,650 | 53,290 | 53,650 | +0.66% | 620 | - | +0.46% | - | - |
2023 | ||||||||||
12/29 | 53,490 | 53,490 | 53,220 | 53,300 | -0.37% | 90 | - | -0.2% | - | - |
12/28 | 53,760 | 53,760 | 53,490 | 53,500 | -0.06% | 240 | - | +0.14% | - | - |
12/27 | 53,510 | 53,570 | 53,490 | 53,530 | +0.36% | 160 | - | +0.18% | - | - |
12/26 | 53,110 | 53,510 | 53,110 | 53,340 | +0.24% | 370 | - | -0.16% | - | - |
12/25 | 53,390 | 53,390 | 53,080 | 53,210 | -0.58% | 290 | - | -0.43% | - | - |
12/22 | 53,640 | 53,660 | 53,390 | 53,520 | -0.35% | 90 | - | +0.08% | - | - |
12/21 | 53,850 | 53,880 | 53,710 | 53,710 | -0.24% | 130 | - | +0.39% | - | - |
12/20 | 53,860 | 53,980 | 53,840 | 53,840 | +0.6% | 220 | - | +0.59% | - | - |
12/19 | 53,290 | 53,520 | 53,140 | 53,520 | +0.92% | 280 | - | +0.01% | - | - |
12/18 | 53,000 | 53,220 | 52,990 | 53,030 | +0.34% | 250 | - | -0.9% | - | - |
12/15 | 52,950 | 53,040 | 52,850 | 52,850 | +0.48% | 140 | - | -1.26% | - | - |
12/14 | 52,990 | 52,990 | 52,600 | 52,600 | -1.05% | 80 | - | -1.79% | - | - |
12/13 | 53,020 | 53,260 | 53,020 | 53,160 | +0.19% | 120 | - | -0.79% | - | - |
12/12 | 53,060 | 53,060 | 53,060 | 53,060 | +0.3% | 20 | - | -0.98% | - | - |
12/11 | 52,640 | 53,000 | 52,640 | 52,900 | +0.36% | 190 | - | -1.28% | - | - |
12/08 | 53,490 | 53,490 | 52,290 | 52,710 | -1.55% | 300 | - | -1.62% | - | - |
12/07 | 53,810 | 53,810 | 53,540 | 53,540 | -0.82% | 190 | - | -0.06% | - | - |
12/06 | 53,720 | 53,990 | 53,720 | 53,980 | +0.47% | 190 | - | +0.87% | - | - |
12/05 | 53,380 | 53,730 | 53,380 | 53,730 | +0.3% | 190 | - | +0.54% | - | - |
12/04 | 53,190 | 53,570 | 53,190 | 53,570 | -0.3% | 230 | - | +0.36% | - | - |
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 | |
2010年 2月期 | 52,300 10/26 | 45,450 7/2 7/1 他2件 | 2,910 1/29 | +2.99% 4/2 | -4.82% 5/25 |
2011年 1月期 | 47,400 8/3 | 41,800 3/17 | 4,510 7/12 | +3.82% 4/6 | -3.94% 12/24 |
2012年 1月期 | 43,100 4/2 | 38,800 1/18 1/17 他2件 | 2,020 9/26 | +4.32% 2/27 | -3.56% 9/26 |
2013年 1月期 | 53,300 5/23 | 39,750 8/3 | 2,880 4/5 | +5.79% 4/9 | -6.07% 6/13 |
2014年 1月期 | 54,300 4/4 | 49,150 8/7 | 1,670 12/24 | +2.8% 11/29 | -1.82% 2/4 |
2015年 1月期 | 62,000 12/10 12/8 他3件 | 53,500 8/8 | 1,070 4/14 | +5.05% 11/26 | -2.79% 1/16 |
2016年 1月期 | 59,400 8/18 8/13 他2件 | 48,900 6/27 | 1,400 5/2 | +2.01% 7/21 | -5.42% 6/27 |
2017年 1月期 | 53,000 1/4 | 48,800 11/9 | 1,460 4/13 | +3.5% 12/19 | -2.85% 4/17 |
2018年 1月期 | 53,700 12/11 | 49,500 5/31 5/30 | 1,230 1/29 | +2.05% 7/19 | -3.24% 2/16 |
2019年 1月期 | 51,000 8/15 | 48,000 1/7 1/4 他2件 | 1,760 12/25 | +1.13% 2/5 | -2.58% 12/25 |
2020年 1月期 | 51,800 7/22 | 48,000 3/19 | 4,350 7/21 | +2.49% 6/5 | -4.54% 3/19 |
2021年 1月期 | 52,400 7/29 7/5 他2件 | 50,500 11/9 11/2 | 3,680 6/23 | +1.25% 3/12 | -1.44% 11/2 |
2022年 1月期 | 52,840 7/27 | 49,630 3/11 | 2,350 7/14 | +2.29% 6/8 | -1.85% 1/19 |
2023年 1月期 | 53,300 9/8 | 48,000 1/4 | 1,550 11/29 | +3.01% 6/29 | -4.31% 1/4 |
最新 | 56,000 2024/5/2 | 120 | +0.52% 55,713 |
年間値上がり率
- 2010/12/30 vs 2009/12/30
- -15%(0.85倍)
- 2011/12/30 vs 2010/12/30
- -8%(0.92倍)
- 2012/12/28 vs 2011/12/30
- 16%(1.16倍)
- 2013/12/30 vs 2012/12/28
- 17%(1.17倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- -7%(0.93倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 1%(1.01倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 3%(1.03倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- 2%(1.02倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 10%(1.1倍)
- 2024/05/02 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
38,800円(2012/01/18) - 44%(1.44倍)
56,000円(5/2)