株価チャート
株価
5/2
- 前日 (5/1)
- 2,378
- 始値
- 2,368
- 高値
- 2,387
- 安値
- 2,350
- 終値 -0.88%
- 2,357
- 出来高 +71.88%
- 5,500
乖離率
- 株価（5日）
移動平均値 - -0.04%
2,358 - 株価（25日）
移動平均値 - -0.04%
2,358 - 出来高（5日）
移動平均値 - -2.14%
5,620
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 | 2,368 | 2,387 | 2,350 | 2,357 | -0.88% | 5,500 | 652億8890万 | -0.04% | 18.27 | 1 |
| 05/01 | 2,368 | 2,379 | 2,350 | 2,378 | +0.42% | 3,200 | 658億7060万 | +0.68% | 18.43 | 1.01 |
| 04/30 | 2,384 | 2,386 | 2,350 | 2,368 | +1.54% | 7,700 | 655億9360万 | +0.13% | 18.35 | 1.01 |
| 04/26 | 2,360 | 2,384 | 2,332 | 2,332 | -1.02% | 10,200 | 645億9640万 | -1.44% | 18.07 | 0.99 |
| 04/25 | 2,356 | 2,379 | 2,356 | 2,356 | +0.04% | 1,500 | 652億6120万 | -0.55% | 18.26 | 1 |
| 04/24 | 2,362 | 2,374 | 2,331 | 2,355 | -0.08% | 2,900 | 652億3350万 | -0.59% | 18.25 | 1 |
| 04/23 | 2,380 | 2,390 | 2,357 | 2,357 | -0.97% | 2,500 | 652億8890万 | -0.51% | 18.27 | 1 |
| 04/22 | 2,394 | 2,394 | 2,380 | 2,380 | -0.54% | 1,700 | 659億2600万 | +0.46% | 18.44 | 1.01 |
| 04/19 | 2,367 | 2,394 | 2,362 | 2,393 | +1.31% | 7,100 | 662億8610万 | +1.06% | 18.55 | 1.02 |
| 04/18 | 2,327 | 2,368 | 2,327 | 2,362 | +1.37% | 1,300 | 654億2740万 | -0.21% | 18.3 | 1.01 |
| 04/17 | 2,350 | 2,365 | 2,330 | 2,330 | -0.85% | 5,900 | 645億4100万 | -1.6% | 18.06 | 0.99 |
| 04/16 | 2,368 | 2,368 | 2,331 | 2,350 | -0.76% | 3,800 | 650億9500万 | -0.76% | 18.21 | 1 |
| 04/15 | 2,368 | 2,410 | 2,320 | 2,368 | -0.04% | 4,500 | 655億9360万 | -0.04% | 18.35 | 1.01 |
| 04/12 | 2,369 | 2,373 | 2,359 | 2,369 | 0% | 2,000 | 656億2130万 | +0.04% | 18.36 | 1.01 |
| 04/11 | 2,409 | 2,409 | 2,360 | 2,369 | -0.92% | 7,800 | 656億2130万 | +0.13% | 18.36 | 1.01 |
| 04/10 | 2,336 | 2,400 | 2,336 | 2,391 | +2.35% | 9,900 | 662億3070万 | +1.1% | 18.53 | 1.02 |
| 04/09 | 2,321 | 2,337 | 2,321 | 2,336 | +0.69% | 3,200 | 647億720万 | -1.1% | 18.1 | 0.99 |
| 04/08 | 2,310 | 2,320 | 2,297 | 2,320 | +0.91% | 6,600 | 642億6400万 | -1.78% | 17.98 | 0.99 |
| 04/05 | 2,351 | 2,351 | 2,299 | 2,299 | -1.75% | 9,800 | 636億8230万 | -2.71% | 17.82 | 0.98 |
| 04/04 | 2,357 | 2,357 | 2,330 | 2,340 | +0.43% | 5,400 | 648億1800万 | -1.06% | 18.13 | 1 |
| 04/03 | 2,330 | 2,349 | 2,300 | 2,330 | 0% | 8,300 | 645億4100万 | -1.48% | 18.06 | 0.99 |
| 04/02 | 2,374 | 2,374 | 2,330 | 2,330 | -1.98% | 5,600 | 645億4100万 | -1.52% | 18.06 | 0.99 |
| 04/01 | 2,391 | 2,400 | 2,377 | 2,377 | -0.59% | 5,100 | 658億4290万 | +0.46% | 18.42 | 1.01 |
| 03/29 | 2,458 | 2,458 | 2,378 | 2,391 | -1.16% | 9,100 | 662億3070万 | +1.14% | 18.7 | 1.02 |
| 03/28 | 2,458 | 2,458 | 2,380 | 2,419 | -1.59% | 7,200 | 670億630万 | +2.37% | 18.92 | 1.03 |
| 03/27 | 2,438 | 2,460 | 2,438 | 2,458 | +0.94% | 10,500 | 680億8660万 | +4.2% | 19.23 | 1.05 |
| 03/26 | 2,419 | 2,435 | 2,415 | 2,435 | +0.91% | 7,200 | 674億4950万 | +3.44% | 19.05 | 1.04 |
| 03/25 | 2,388 | 2,413 | 2,388 | 2,413 | +1.17% | 5,400 | 668億4010万 | +2.72% | 18.88 | 1.03 |
| 03/22 | 2,380 | 2,401 | 2,372 | 2,385 | +0.55% | 10,300 | 660億6450万 | +1.71% | 18.66 | 1.02 |
| 03/21 | 2,373 | 2,377 | 2,363 | 2,372 | +0.59% | 5,600 | 657億440万 | +1.24% | 18.56 | 1.01 |
| 03/19 | 2,355 | 2,375 | 2,350 | 2,358 | +0.13% | 8,400 | 653億1660万 | +0.73% | 18.45 | 1 |
| 03/18 | 2,366 | 2,366 | 2,350 | 2,355 | -0.21% | 6,000 | 652億3350万 | +0.68% | 18.42 | 1 |
| 03/15 | 2,360 | 2,375 | 2,360 | 2,360 | +0.08% | 4,000 | 653億7200万 | +0.9% | 18.46 | 1 |
| 03/14 | 2,375 | 2,379 | 2,356 | 2,358 | -0.76% | 6,500 | 653億1660万 | +0.81% | 18.45 | 1 |
| 03/13 | 2,368 | 2,380 | 2,352 | 2,376 | +0.98% | 6,000 | 658億1520万 | +1.58% | 18.59 | 1.01 |
| 03/12 | 2,355 | 2,370 | 2,353 | 2,353 | -0.08% | 11,700 | 651億7810万 | +0.64% | 18.41 | 1 |
| 03/11 | 2,345 | 2,369 | 2,345 | 2,355 | +0.64% | 8,800 | 652億3350万 | +0.68% | 18.42 | 1 |
| 03/08 | 2,342 | 2,347 | 2,330 | 2,340 | +0.34% | 4,500 | 648億1800万 | +0.04% | 18.31 | 1 |
| 03/07 | 2,360 | 2,360 | 2,327 | 2,332 | +0.04% | 11,500 | 645億9640万 | -0.34% | 18.24 | 0.99 |
| 03/06 | 2,327 | 2,395 | 2,327 | 2,331 | -0.09% | 6,700 | 645億6870万 | -0.38% | 18.24 | 0.99 |
| 03/05 | 2,324 | 2,333 | 2,322 | 2,333 | +0.39% | 2,300 | 646億2410万 | -0.3% | 18.25 | 0.99 |
| 03/04 | 2,340 | 2,340 | 2,320 | 2,324 | -0.68% | 7,200 | 643億7480万 | -0.73% | 18.18 | 0.99 |
| 03/01 | 2,358 | 2,360 | 2,332 | 2,340 | -0.51% | 6,100 | 648億1800万 | 0% | 18.31 | 1 |
| 02/29 | 2,363 | 2,363 | 2,340 | 2,352 | +0.04% | 4,300 | 651億5040万 | +0.51% | 18.4 | 1 |
| 02/28 | 2,340 | 2,351 | 2,340 | 2,351 | +0.47% | 3,200 | 651億2270万 | +0.56% | 18.39 | 1 |
| 02/27 | 2,330 | 2,360 | 2,330 | 2,340 | +0.43% | 5,800 | 648億1800万 | +0.13% | 18.31 | 1 |
| 02/26 | 2,375 | 2,378 | 2,330 | 2,330 | -0.64% | 7,200 | 645億4100万 | -0.26% | 18.23 | 0.99 |
| 02/22 | 2,375 | 2,380 | 2,345 | 2,345 | -1.01% | 9,400 | 649億5650万 | +0.47% | 18.34 | 1 |
| 02/21 | 2,340 | 2,370 | 2,326 | 2,369 | +2.11% | 9,000 | 656億2130万 | +1.54% | 18.53 | 1.01 |
| 02/20 | 2,330 | 2,334 | 2,317 | 2,320 | +0.17% | 3,600 | 642億6400万 | -0.43% | 18.15 | 0.99 |
| 02/19 | 2,325 | 2,334 | 2,311 | 2,316 | +0.22% | 3,800 | 641億5320万 | -0.6% | 18.12 | 0.99 |
| 02/16 | 2,331 | 2,331 | 2,311 | 2,311 | -0.3% | 4,600 | 640億1470万 | -0.86% | 18.08 | 0.98 |
| 02/15 | 2,320 | 2,327 | 2,310 | 2,318 | -0.39% | 9,100 | 642億860万 | -0.56% | 18.13 | 0.99 |
| 02/14 | 2,340 | 2,340 | 2,316 | 2,327 | -0.09% | 8,800 | 644億5790万 | -0.21% | 18.2 | 0.99 |
| 02/13 | 2,327 | 2,332 | 2,322 | 2,329 | +0.3% | 7,200 | 645億1330万 | -0.09% | 18.22 | 0.99 |
| 02/09 | 2,345 | 2,345 | 2,305 | 2,322 | -1.07% | 7,900 | 643億1940万 | -0.39% | 18.16 | 0.99 |
| 02/08 | 2,350 | 2,353 | 2,345 | 2,347 | -0.3% | 3,100 | 650億1190万 | +0.69% | 18.36 | 1 |
| 02/07 | 2,361 | 2,365 | 2,350 | 2,354 | -0.38% | 5,800 | 652億580万 | +1.07% | 18.42 | 1 |
| 02/06 | 2,356 | 2,364 | 2,355 | 2,363 | +0.42% | 3,400 | 654億5510万 | +1.59% | 18.49 | 1.01 |
| 02/05 | 2,367 | 2,374 | 2,353 | 2,353 | -0.51% | 5,800 | 651億7810万 | +1.29% | 18.41 | 1 |
| 02/02 | 2,366 | 2,370 | 2,350 | 2,365 | 0% | 5,800 | 655億1050万 | +1.98% | 18.5 | 1.01 |
| 02/01 | 2,414 | 2,414 | 2,360 | 2,365 | -0.08% | 14,800 | 655億1050万 | +2.2% | 18.5 | 1.01 |
| 01/31 | 2,405 | 2,410 | 2,355 | 2,367 | +1.15% | 37,800 | 655億6590万 | +2.51% | 18.52 | 1.01 |
| 01/30 | 2,328 | 2,340 | 2,323 | 2,340 | +0.52% | 6,500 | 648億1800万 | +1.52% | 18.31 | 1 |
| 01/29 | 2,340 | 2,343 | 2,314 | 2,328 | -0.47% | 6,800 | 644億8560万 | +1.17% | 18.21 | 0.99 |
| 01/26 | 2,321 | 2,339 | 2,321 | 2,339 | +0.86% | 7,400 | 647億9030万 | +1.78% | 18.3 | 1 |
| 01/25 | 2,314 | 2,323 | 2,310 | 2,319 | 0% | 3,500 | 642億3630万 | +1.05% | 18.14 | 0.99 |
| 01/24 | 2,320 | 2,320 | 2,316 | 2,319 | -0.04% | 2,700 | 642億3630万 | +1.13% | 18.14 | 0.99 |
| 01/23 | 2,320 | 2,320 | 2,315 | 2,320 | +0.3% | 1,600 | 642億6400万 | +1.27% | 18.15 | 0.99 |
| 01/22 | 2,309 | 2,314 | 2,305 | 2,313 | +0.17% | 4,200 | 640億7010万 | +1% | 18.09 | 0.98 |
| 01/19 | 2,302 | 2,310 | 2,302 | 2,309 | +0.3% | 2,700 | 639億5930万 | +0.92% | 18.06 | 0.98 |
| 01/18 | 2,305 | 2,308 | 2,302 | 2,302 | -0.09% | 2,100 | 637億6540万 | +0.7% | 18.01 | 0.98 |
| 01/17 | 2,309 | 2,314 | 2,300 | 2,304 | -0.22% | 4,100 | 638億2080万 | +0.88% | 18.02 | 0.98 |
| 01/16 | 2,316 | 2,317 | 2,309 | 2,309 | -0.3% | 9,600 | 639億5930万 | +1.18% | 18.06 | 0.98 |
| 01/15 | 2,329 | 2,329 | 2,316 | 2,316 | -0.56% | 5,400 | 641億5320万 | +1.58% | 18.12 | 0.99 |
| 01/12 | 2,330 | 2,333 | 2,327 | 2,329 | -0.04% | 2,800 | 645億1330万 | +2.24% | 18.22 | 0.99 |
| 01/11 | 2,323 | 2,330 | 2,322 | 2,330 | +0.26% | 3,800 | 645億4100万 | +2.46% | 18.23 | 0.99 |
| 01/10 | 2,321 | 2,326 | 2,321 | 2,324 | +0.13% | 2,500 | 643億7480万 | +2.33% | 18.18 | 0.99 |
| 01/09 | 2,315 | 2,325 | 2,315 | 2,321 | +0.26% | 3,400 | 642億9170万 | +2.34% | 18.16 | 0.99 |
| 01/05 | 2,349 | 2,349 | 2,315 | 2,315 | -0.39% | 4,200 | 641億2550万 | +2.21% | 18.11 | 0.99 |
| 01/04 | 2,300 | 2,344 | 2,300 | 2,324 | +1.22% | 6,800 | 643億7480万 | +2.74% | 18.18 | 0.99 |
| 2023 | ||||||||||
| 12/29 | 2,303 | 2,305 | 2,278 | 2,296 | +0.26% | 3,400 | 635億9920万 | +1.64% | 17.96 | 1.01 |
| 12/28 | 2,272 | 2,305 | 2,271 | 2,290 | +0.79% | 7,000 | 634億3300万 | +1.46% | 17.91 | 1.01 |
| 12/27 | 2,252 | 2,275 | 2,252 | 2,272 | +0.89% | 7,000 | 629億3440万 | +0.71% | 17.77 | 1 |
| 12/26 | 2,250 | 2,255 | 2,250 | 2,252 | +0.18% | 2,500 | 623億8040万 | -0.13% | 17.62 | 0.99 |
| 12/25 | 2,250 | 2,250 | 2,246 | 2,248 | 0% | 3,100 | 622億6960万 | -0.27% | 17.59 | 0.99 |
| 12/22 | 2,242 | 2,250 | 2,242 | 2,248 | 0% | 2,000 | 622億6960万 | -0.27% | 17.59 | 0.99 |
| 12/21 | 2,250 | 2,250 | 2,244 | 2,248 | -0.09% | 4,900 | 622億6960万 | -0.27% | 17.59 | 0.99 |
| 12/20 | 2,251 | 2,255 | 2,250 | 2,250 | -0.27% | 2,200 | 623億2500万 | -0.22% | 17.6 | 0.99 |
| 12/19 | 2,275 | 2,275 | 2,256 | 2,256 | -0.44% | 6,300 | 624億9120万 | -0.04% | 17.65 | 0.99 |
| 12/18 | 2,266 | 2,270 | 2,266 | 2,266 | 0% | 2,200 | 627億6820万 | +0.4% | 17.73 | 1 |
| 12/15 | 2,272 | 2,272 | 2,251 | 2,266 | -0.26% | 1,200 | 627億6820万 | +0.44% | 17.73 | 1 |
| 12/14 | 2,310 | 2,310 | 2,240 | 2,272 | -1.09% | 19,100 | 629億3440万 | +0.75% | 17.77 | 1 |
| 12/13 | 2,269 | 2,297 | 2,264 | 2,297 | +1.46% | 10,500 | 636億2690万 | +1.91% | 17.97 | 1.01 |
| 12/12 | 2,259 | 2,264 | 2,255 | 2,264 | +0.18% | 9,300 | 627億1280万 | +0.53% | 17.71 | 0.99 |
| 12/11 | 2,256 | 2,260 | 2,256 | 2,260 | +0.31% | 6,200 | 626億200万 | +0.36% | 17.68 | 0.99 |
| 12/08 | 2,250 | 2,254 | 2,250 | 2,253 | +0.13% | 2,800 | 624億810万 | +0.04% | 17.63 | 0.99 |
| 12/07 | 2,255 | 2,255 | 2,240 | 2,250 | -0.22% | 3,500 | 623億2500万 | -0.18% | 17.6 | 0.99 |
| 12/06 | 2,258 | 2,258 | 2,251 | 2,255 | -0.13% | 1,300 | 624億6350万 | -0.04% | 17.64 | 0.99 |
| 12/05 | 2,245 | 2,258 | 2,241 | 2,258 | +0.58% | 5,400 | 625億4660万 | +0.09% | 17.66 | 0.99 |
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 | |
| 2008年 3月期 | 941 8/13 | 683 2/5 | 21,000 4/10 | - | - | +17.18% 4/11 | -14.04% 1/24 |
| 2009年 3月期 | 920 1/8 | 602 10/10 | 20,000 2/10 | - | - | +22.48% 12/12 | -24.39% 10/10 |
| 2010年 3月期 | 949 1/26 | 790 4/24 | 15,000 9/11 7/6 | - | - | +7.45% 7/14 | -3.07% 11/24 |
| 2011年 3月期 | 1,110 3/24 | 909 6/1 | 26,000 12/9 | 307億4700万 | 251億7930万 | +9.22% 4/19 | -5.82% 3/18 |
| 2012年 3月期 | 1,140 4/19 | 1,020 8/15 | 14,000 6/30 | 315億7800万 | 282億5400万 | +6.24% 9/26 | -4.87% 8/11 |
| 2013年 3月期 | 1,380 2/6 | 1,040 5/7 | 15,000 7/3 | 382億2600万 | 288億800万 | +11.78% 2/4 | -4.86% 4/3 |
| 2014年 3月期 | 1,315 4/10 | 1,051 12/25 | 15,000 7/4 | 364億2550万 | 291億1270万 | +3.25% 2/12 | -6.54% 6/7 |
| 2015年 3月期 | 2,100 3/24 | 1,080 5/8 | 25,000 3/30 | 581億7000万 | 299億1600万 | +36.1% 3/24 | -3.42% 10/23 |
| 2016年 3月期 | 2,001 7/22 | 1,416 4/1 | 46,000 4/1 | 554億2770万 | 392億2320万 | +9.2% 7/21 | -14.07% 8/25 |
| 2017年 3月期 | 2,936 2/27 | 1,576 4/27 | 61,200 5/18 | 813億2720万 | 436億5520万 | +19.37% 7/4 | -11.14% 11/14 |
| 2018年 3月期 | 3,540 2/22 | 2,376 9/28 | 37,000 1/25 | 980億5800万 | 658億1520万 | +10.02% 12/14 | -9% 3/23 |
| 2019年 3月期 | 3,195 4/3 | 1,752 12/25 | 41,700 10/29 | 885億150万 | 485億3040万 | +8.83% 12/14 | -14.94% 10/29 |
| 2020年 3月期 | 1,910 4/8 | 1,600 3/13 | 28,900 3/30 | 529億700万 | 443億2000万 | +4.16% 1/23 | -8.81% 3/13 |
| 2021年 3月期 | 2,323 2/12 | 1,670 4/1 | 142,600 3/9 | 643億4710万 | 462億5900万 | +9.21% 7/29 | -7.07% 3/9 |
| 2022年 3月期 | 2,590 8/3 | 2,110 4/30 4/14 | 33,700 7/29 | 717億4300万 | 584億4700万 | +8.24% 7/29 | -6.58% 4/18 |
| 2023年 3月期 | 2,250 4/1 | 2,034 6/24 | 18,800 6/24 | 623億2500万 | 563億4180万 | +4.85% 7/4 | -1.94% 6/24 |
| 2024年 3月期 | 2,460 3/27 | 2,098 6/19 | 47,300 6/19 | 681億4200万 | 581億1460万 | +8% 9/12 | -3.71% 10/18 |
| 最新 | 2,357 2024/5/2 | 5,500 | 652億8890万 | -0.04% 2,358 | |||
年間値上がり率
- 2001/12/28 vs 2000/12/29
- 25%（1.25倍）
- 2002/12/25 vs 2001/12/28
- -29%（0.71倍）
- 2003/12/30 vs 2002/12/25
- 51%（1.51倍）
- 2004/12/29 vs 2003/12/30
- 4%（1.04倍）
- 2005/12/30 vs 2004/12/29
- 10%（1.1倍）
- 2006/12/29 vs 2005/12/30
- 16%（1.16倍）
- 2007/12/28 vs 2006/12/29
- -17%（0.83倍）
- 2008/12/29 vs 2007/12/28
- 9%（1.09倍）
- 2009/12/30 vs 2008/12/29
- 0%（1倍）
- 2010/12/30 vs 2009/12/30
- 5%（1.05倍）
- 2011/12/28 vs 2010/12/30
- 15%（1.15倍）
- 2012/12/28 vs 2011/12/28
- 8%（1.08倍）
- 2013/12/30 vs 2012/12/28
- -7%（0.93倍）
- 2014/12/30 vs 2013/12/30
- 8%（1.08倍）
- 2015/12/28 vs 2014/12/30
- 44%（1.44倍）
- 2016/12/30 vs 2015/12/28
- 41%（1.41倍）
- 2017/12/29 vs 2016/12/30
- 24%（1.24倍）
- 2018/12/28 vs 2017/12/29
- -36%（0.64倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 13%（1.13倍）
- 2021/12/30 vs 2020/12/30
- 20%（1.2倍）
- 2022/12/30 vs 2021/12/30
- -11%（0.89倍）
- 2023/12/29 vs 2022/12/30
- 7%（1.07倍）
- 2024/05/02 vs 2023/12/29
- 3%（1.03倍）
- 過去安値
490円（2002/12/25） - 381%（4.81倍）
2,357円（5/2）