株価チャート
株価
5/2
- 前日 (5/1)
- 2,326
- 始値
- 2,325
- 高値
- 2,358
- 安値
- 2,318
- 終値 +0.39%
- 2,335
- 出来高 +5.63%
- 39,400
乖離率
- 株価(5日)
移動平均値 - +1.21%
2,307 - 株価(25日)
移動平均値 - +9.93%
2,124 - 出来高(5日)
移動平均値 - -18.36%
48,260
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 | 2,325 | 2,358 | 2,318 | 2,335 | +0.39% | 39,400 | 385億2750万 | +9.93% | 35.11 | 0.72 |
05/01 | 2,319 | 2,364 | 2,313 | 2,326 | +0.48% | 37,300 | 383億7900万 | +10.39% | 34.98 | 0.71 |
04/30 | 2,300 | 2,315 | 2,282 | 2,315 | +0.65% | 36,900 | 381億9750万 | +10.77% | 34.81 | 0.71 |
04/26 | 2,265 | 2,305 | 2,253 | 2,300 | +1.91% | 45,400 | 379億5000万 | +10.9% | 34.58 | 0.71 |
04/25 | 2,320 | 2,330 | 2,246 | 2,257 | -2.55% | 82,300 | 372億4050万 | +9.67% | 33.94 | 0.69 |
04/24 | 2,255 | 2,324 | 2,234 | 2,316 | +3.16% | 54,900 | 382億1400万 | +13.36% | 34.82 | 0.71 |
04/23 | 2,200 | 2,255 | 2,200 | 2,245 | +1.81% | 35,900 | 370億4250万 | +10.75% | 33.76 | 0.69 |
04/22 | 2,220 | 2,237 | 2,195 | 2,205 | -0.45% | 42,500 | 363億8250万 | +9.54% | 33.16 | 0.68 |
04/19 | 2,189 | 2,225 | 2,189 | 2,215 | +1.61% | 35,200 | 365億4750万 | +10.69% | 33.31 | 0.68 |
04/18 | 2,144 | 2,190 | 2,144 | 2,180 | +1.49% | 31,400 | 359億7000万 | +9.66% | 32.78 | 0.67 |
04/17 | 2,210 | 2,210 | 2,140 | 2,148 | -3.07% | 66,400 | 354億4200万 | +8.7% | 32.3 | 0.66 |
04/16 | 2,202 | 2,237 | 2,180 | 2,216 | +0.82% | 49,900 | 365億6400万 | +12.72% | 33.32 | 0.68 |
04/15 | 2,124 | 2,222 | 2,121 | 2,198 | +3.29% | 58,300 | 362億6700万 | +12.54% | 33.05 | 0.67 |
04/12 | 2,135 | 2,136 | 2,096 | 2,128 | -1.16% | 56,400 | 351億1200万 | +9.69% | 32 | 0.65 |
04/11 | 2,092 | 2,165 | 2,085 | 2,153 | +2.92% | 75,600 | 355億2450万 | +11.5% | 32.37 | 0.66 |
04/10 | 2,068 | 2,092 | 2,041 | 2,092 | +1.11% | 41,200 | 345億1800万 | +8.9% | 31.46 | 0.64 |
04/09 | 2,033 | 2,072 | 2,033 | 2,069 | +2.22% | 76,500 | 341億3850万 | +8.15% | 31.11 | 0.63 |
04/08 | 1,960 | 2,024 | 1,959 | 2,024 | +3.32% | 56,200 | 333億9600万 | +6.25% | 30.43 | 0.62 |
04/05 | 1,955 | 1,961 | 1,940 | 1,959 | +0.2% | 24,100 | 323億2350万 | +3.11% | 29.46 | 0.6 |
04/04 | 1,922 | 1,956 | 1,922 | 1,955 | +1.88% | 37,800 | 322億5750万 | +3% | 29.4 | 0.6 |
04/03 | 1,903 | 1,928 | 1,890 | 1,919 | +0.42% | 30,300 | 316億6350万 | +1.27% | 28.86 | 0.59 |
04/02 | 1,895 | 1,912 | 1,890 | 1,911 | +0.84% | 30,200 | 315億3150万 | +0.9% | 28.73 | 0.59 |
04/01 | 1,889 | 1,903 | 1,885 | 1,895 | +0.74% | 26,200 | 312億6750万 | +0.05% | 28.49 | 0.58 |
03/29 | 1,869 | 1,881 | 1,869 | 1,881 | +0.64% | 10,300 | 310億3650万 | -0.63% | 28.28 | 0.58 |
03/28 | 1,870 | 1,873 | 1,864 | 1,869 | -1.84% | 12,800 | 308億3850万 | -1.27% | 28.1 | 0.57 |
03/27 | 1,902 | 1,909 | 1,902 | 1,904 | +0.11% | 18,100 | 314億1600万 | +0.58% | 28.63 | 0.58 |
03/26 | 1,896 | 1,906 | 1,896 | 1,902 | +0.11% | 9,000 | 313億8300万 | +0.58% | 28.6 | 0.58 |
03/25 | 1,898 | 1,904 | 1,895 | 1,900 | +0.05% | 11,200 | 313億5000万 | +0.53% | 28.57 | 0.58 |
03/22 | 1,899 | 1,900 | 1,886 | 1,899 | +0.16% | 9,200 | 313億3350万 | +0.58% | 28.55 | 0.58 |
03/21 | 1,902 | 1,905 | 1,895 | 1,896 | -0.37% | 11,500 | 312億8400万 | +0.48% | 28.51 | 0.58 |
03/19 | 1,902 | 1,903 | 1,891 | 1,903 | +0.11% | 7,900 | 313億9950万 | +0.9% | 28.61 | 0.58 |
03/18 | 1,903 | 1,906 | 1,899 | 1,901 | -0.11% | 9,400 | 313億6650万 | +0.85% | 28.58 | 0.58 |
03/15 | 1,898 | 1,906 | 1,896 | 1,903 | +0.26% | 9,300 | 313億9950万 | +1.01% | 28.61 | 0.58 |
03/14 | 1,890 | 1,898 | 1,886 | 1,898 | +0.48% | 8,900 | 313億1700万 | +0.85% | 28.54 | 0.58 |
03/13 | 1,898 | 1,898 | 1,880 | 1,889 | -0.05% | 8,800 | 311億6850万 | +0.37% | 28.4 | 0.58 |
03/12 | 1,876 | 1,890 | 1,863 | 1,890 | +0.75% | 11,900 | 311億8500万 | +0.48% | 28.42 | 0.58 |
03/11 | 1,895 | 1,896 | 1,871 | 1,876 | -1% | 18,900 | 309億5400万 | -0.27% | 28.21 | 0.58 |
03/08 | 1,892 | 1,901 | 1,892 | 1,895 | -0.21% | 14,900 | 312億6750万 | +0.74% | 28.49 | 0.58 |
03/07 | 1,896 | 1,900 | 1,892 | 1,899 | +0.37% | 12,400 | 313億3350万 | +1.01% | 28.55 | 0.58 |
03/06 | 1,886 | 1,900 | 1,886 | 1,892 | +0.32% | 11,800 | 312億1800万 | +0.64% | 28.45 | 0.58 |
03/05 | 1,886 | 1,894 | 1,879 | 1,886 | 0% | 10,100 | 311億1900万 | +0.32% | 28.36 | 0.58 |
03/04 | 1,893 | 1,895 | 1,879 | 1,886 | -0.37% | 12,100 | 311億1900万 | +0.32% | 28.36 | 0.58 |
03/01 | 1,901 | 1,901 | 1,886 | 1,893 | -0.26% | 8,300 | 312億3450万 | +0.64% | 28.46 | 0.58 |
02/29 | 1,905 | 1,905 | 1,894 | 1,898 | -0.21% | 9,100 | 313億1700万 | +0.96% | 28.54 | 0.58 |
02/28 | 1,892 | 1,908 | 1,892 | 1,902 | +0.42% | 17,900 | 313億8300万 | +1.22% | 28.6 | 0.58 |
02/27 | 1,890 | 1,897 | 1,887 | 1,894 | +0.21% | 8,600 | 312億5100万 | +0.85% | 28.48 | 0.58 |
02/26 | 1,878 | 1,893 | 1,878 | 1,890 | +0.59% | 13,800 | 311億8500万 | +0.64% | 28.42 | 0.58 |
02/22 | 1,880 | 1,882 | 1,873 | 1,879 | +0.16% | 6,900 | 310億350万 | +0.11% | 28.25 | 0.58 |
02/21 | 1,866 | 1,881 | 1,864 | 1,876 | +0.43% | 11,600 | 309億5400万 | -0.05% | 28.21 | 0.58 |
02/20 | 1,872 | 1,879 | 1,866 | 1,868 | -0.21% | 7,400 | 308億2200万 | -0.48% | 28.09 | 0.57 |
02/19 | 1,864 | 1,872 | 1,864 | 1,872 | +0.54% | 4,300 | 308億8800万 | -0.32% | 28.15 | 0.57 |
02/16 | 1,862 | 1,869 | 1,860 | 1,862 | +0.05% | 13,200 | 307億2300万 | -0.85% | 28 | 0.57 |
02/15 | 1,871 | 1,871 | 1,858 | 1,861 | -0.37% | 16,000 | 307億650万 | -0.96% | 27.98 | 0.57 |
02/14 | 1,872 | 1,874 | 1,865 | 1,868 | -0.48% | 14,800 | 308億2200万 | -0.64% | 28.09 | 0.57 |
02/13 | 1,867 | 1,878 | 1,866 | 1,877 | +0.59% | 16,400 | 309億7050万 | -0.21% | 28.22 | 0.58 |
02/09 | 1,868 | 1,879 | 1,864 | 1,866 | -0.16% | 14,200 | 307億8900万 | -0.8% | 28.06 | 0.57 |
02/08 | 1,872 | 1,872 | 1,856 | 1,869 | -0.37% | 19,200 | 308億3850万 | -0.69% | 28.1 | 0.57 |
02/07 | 1,873 | 1,882 | 1,867 | 1,876 | +0.05% | 15,000 | 309億5400万 | -0.32% | 28.21 | 0.58 |
02/06 | 1,881 | 1,886 | 1,875 | 1,875 | -0.37% | 12,100 | 309億3750万 | -0.32% | 28.19 | 0.57 |
02/05 | 1,876 | 1,890 | 1,876 | 1,882 | +0.32% | 13,600 | 310億5300万 | +0.05% | 28.3 | 0.58 |
02/02 | 1,881 | 1,881 | 1,872 | 1,876 | -0.27% | 13,400 | 309億5400万 | -0.21% | 28.21 | 0.58 |
02/01 | 1,878 | 1,888 | 1,872 | 1,881 | +0.16% | 16,200 | 310億3650万 | +0.11% | 28.28 | 0.58 |
01/31 | 1,883 | 1,885 | 1,869 | 1,878 | -0.58% | 23,800 | 309億8700万 | 0% | 28.24 | 0.58 |
01/30 | 1,901 | 1,904 | 1,889 | 1,889 | -0.63% | 19,300 | 311億6850万 | +0.64% | 28.4 | 0.58 |
01/29 | 1,893 | 1,903 | 1,893 | 1,901 | +0.42% | 26,700 | 313億6650万 | +1.39% | 28.58 | 0.58 |
01/26 | 1,895 | 1,895 | 1,888 | 1,893 | +0.11% | 14,600 | 312億3450万 | +1.12% | 28.46 | 0.58 |
01/25 | 1,870 | 1,892 | 1,870 | 1,891 | +1.12% | 13,500 | 312億150万 | +1.12% | 28.43 | 0.58 |
01/24 | 1,880 | 1,880 | 1,866 | 1,870 | -0.53% | 12,900 | 308億5500万 | +0.05% | 28.12 | 0.57 |
01/23 | 1,889 | 1,891 | 1,880 | 1,880 | -0.27% | 8,200 | 310億2000万 | +0.64% | 28.27 | 0.58 |
01/22 | 1,880 | 1,886 | 1,880 | 1,885 | +0.37% | 4,900 | 311億250万 | +0.96% | 28.34 | 0.58 |
01/19 | 1,880 | 1,881 | 1,874 | 1,878 | -0.05% | 8,400 | 309億8700万 | +0.64% | 28.24 | 0.58 |
01/18 | 1,885 | 1,888 | 1,878 | 1,879 | +0.16% | 6,100 | 310億350万 | +0.75% | 28.25 | 0.58 |
01/17 | 1,876 | 1,892 | 1,876 | 1,876 | +0.05% | 12,000 | 309億5400万 | +0.64% | 28.21 | 0.58 |
01/16 | 1,891 | 1,893 | 1,875 | 1,875 | -0.85% | 13,000 | 309億3750万 | +0.64% | 28.19 | 0.57 |
01/15 | 1,874 | 1,895 | 1,874 | 1,891 | +0.91% | 19,400 | 312億150万 | +1.5% | 28.43 | 0.58 |
01/12 | 1,882 | 1,882 | 1,872 | 1,874 | -0.48% | 15,300 | 309億2100万 | +0.64% | 28.18 | 0.57 |
01/11 | 1,887 | 1,889 | 1,879 | 1,883 | -0.42% | 14,000 | 310億6950万 | +1.18% | 28.31 | 0.58 |
01/10 | 1,889 | 1,895 | 1,888 | 1,891 | +0.16% | 11,100 | 312億150万 | +1.67% | 28.43 | 0.58 |
01/09 | 1,887 | 1,894 | 1,884 | 1,888 | +0.05% | 14,700 | 311億5200万 | +1.51% | 28.39 | 0.58 |
01/05 | 1,880 | 1,894 | 1,880 | 1,887 | +0.48% | 17,500 | 311億3550万 | +1.51% | 28.37 | 0.58 |
01/04 | 1,869 | 1,878 | 1,864 | 1,878 | +0.64% | 9,000 | 309億8700万 | +1.08% | 28.24 | 0.58 |
2023 | ||||||||||
12/29 | 1,865 | 1,870 | 1,860 | 1,866 | +0.11% | 8,800 | 307億8900万 | +0.48% | 28.06 | 0.57 |
12/28 | 1,872 | 1,875 | 1,864 | 1,864 | -0.21% | 8,400 | 307億5600万 | +0.43% | 28.03 | 0.57 |
12/27 | 1,860 | 1,870 | 1,860 | 1,868 | +0.43% | 12,100 | 308億2200万 | +0.76% | 28.09 | 0.57 |
12/26 | 1,855 | 1,860 | 1,853 | 1,860 | +0.32% | 9,300 | 306億9000万 | +0.38% | 27.97 | 0.57 |
12/25 | 1,853 | 1,858 | 1,853 | 1,854 | +0.11% | 8,900 | 305億9100万 | +0.11% | 27.88 | 0.57 |
12/22 | 1,850 | 1,853 | 1,849 | 1,852 | +0.43% | 6,800 | 305億5800万 | +0.05% | 27.85 | 0.57 |
12/21 | 1,838 | 1,846 | 1,836 | 1,844 | +0.16% | 11,600 | 304億2600万 | -0.32% | 27.73 | 0.57 |
12/20 | 1,845 | 1,848 | 1,840 | 1,841 | -0.05% | 8,800 | 303億7650万 | -0.49% | 27.68 | 0.56 |
12/19 | 1,840 | 1,844 | 1,831 | 1,842 | 0% | 11,800 | 303億9300万 | -0.49% | 27.7 | 0.56 |
12/18 | 1,848 | 1,848 | 1,827 | 1,842 | -0.59% | 13,700 | 303億9300万 | -0.49% | 27.7 | 0.56 |
12/15 | 1,855 | 1,858 | 1,846 | 1,853 | -0.05% | 14,000 | 305億7450万 | +0.11% | 27.86 | 0.57 |
12/14 | 1,860 | 1,861 | 1,852 | 1,854 | -0.32% | 9,500 | 305億9100万 | +0.16% | 27.88 | 0.57 |
12/13 | 1,866 | 1,870 | 1,857 | 1,860 | +0.05% | 21,600 | 306億9000万 | +0.54% | 27.97 | 0.57 |
12/12 | 1,853 | 1,860 | 1,848 | 1,859 | +0.32% | 9,800 | 306億7350万 | +0.54% | 27.95 | 0.57 |
12/11 | 1,852 | 1,857 | 1,837 | 1,853 | +0.87% | 13,000 | 305億7450万 | +0.22% | 27.86 | 0.57 |
12/08 | 1,857 | 1,857 | 1,834 | 1,837 | -1.08% | 21,800 | 303億1050万 | -0.6% | 27.62 | 0.56 |
12/07 | 1,867 | 1,867 | 1,857 | 1,857 | -0.75% | 8,000 | 306億4050万 | +0.43% | 27.92 | 0.57 |
12/06 | 1,868 | 1,875 | 1,867 | 1,871 | +0.11% | 10,700 | 308億7150万 | +1.14% | 28.13 | 0.57 |
12/05 | 1,857 | 1,873 | 1,852 | 1,869 | +0.65% | 13,700 | 308億3850万 | +1.14% | 28.1 | 0.57 |
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 | 2,700 1,350 8/6 | 1,862 931 3/18 | 23,500 47,000 6/8 | - | - | +10.2% 5/7 | -11.92% 1/8 |
2009年 3月期 | 2,254 1,127 5/15 | 1,590 795 1/23 | 48,500 97,000 4/16 | - | - | +10.69% 5/15 | -17.4% 10/15 |
2010年 3月期 | 1,946 973 6/15 | 1,634 817 11/27 | 12,500 25,000 6/12 | - | - | +8.85% 6/11 | -5.7% 11/27 |
2011年 3月期 | 1,820 910 4/12 | 1,360 680 3/17 | 20,000 40,000 3/17 | 300億3000万 | 224億4000万 | +5.65% 12/7 | -9.66% 3/17 |
2012年 3月期 | 1,624 812 3/27 | 1,372 686 8/26 | 23,500 47,000 10/3 | 267億9600万 | 226億3800万 | +7.84% 9/30 | -4.91% 4/12 |
2013年 3月期 | 1,814 907 3/26 | 1,332 666 9/10 | 19,500 39,000 3/8 | 299億3100万 | 219億7800万 | +7.47% 3/26 | -6.27% 4/2 |
2014年 3月期 | 1,980 990 3/31 | 1,538 769 4/3 | 30,500 61,000 4/25 | 326億7000万 | 253億7700万 | +11.07% 4/3 | -8.31% 6/7 |
2015年 3月期 | 2,056 1,028 3/19 | 1,628 814 10/21 | 53,000 106,000 10/30 | 339億2400万 | 268億6200万 | +7.01% 6/17 | -7.85% 10/14 |
2016年 3月期 | 2,100 1,050 8/18 | 1,810 9/29 | 24,000 48,000 5/25 | 346億5000万 | 298億6500万 | +4.8% 11/12 | -6.11% 9/29 |
2017年 3月期 | 2,200 3/24 | 1,604 6/24 | 43,200 3/24 | 363億 | 264億6600万 | +9.66% 3/28 | -8.48% 6/24 |
2018年 3月期 | 2,887 12/14 | 1,924 4/12 | 46,800 10/30 | 476億3550万 | 317億4600万 | +7.09% 5/11 | -12.27% 2/13 |
2019年 3月期 | 2,583 10/30 | 2,029 2/12 | 49,400 9/25 | 426億1950万 | 334億7850万 | +8.33% 10/30 | -9.75% 12/20 |
2020年 3月期 | 2,169 4/16 4/1 | 1,702 3/13 | 79,300 9/26 | 357億8850万 | 280億8300万 | +7.34% 3/27 | -7.55% 3/16 |
2021年 3月期 | 2,000 2/12 | 1,733 8/24 | 99,600 9/28 | 330億 | 285億9450万 | +8.27% 9/28 | -4.76% 4/8 |
2022年 3月期 | 1,920 4/6 4/5 他2件 | 1,710 3/8 | 88,300 9/28 | 316億8000万 | 282億1500万 | +4.52% 9/14 | -3.93% 12/2 |
2023年 3月期 | 1,910 3/29 | 1,691 4/27 | 98,200 9/28 | 315億1500万 | 279億150万 | +2.98% 3/9 | -2.51% 11/4 |
最新 | 2,335 2024/5/2 | 39,400 | 385億2750万 | +9.93% 2,124 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 19%(1.19倍)
- 1985/12/28 vs 1984/12/28
- 92%(1.92倍)
- 1986/12/27 vs 1985/12/28
- -12%(0.88倍)
- 1987/12/28 vs 1986/12/27
- 171%(2.71倍)
- 1988/12/28 vs 1987/12/28
- -16%(0.84倍)
- 1989/12/29 vs 1988/12/28
- 30%(1.3倍)
- 1990/12/28 vs 1989/12/29
- -53%(0.47倍)
- 1991/12/30 vs 1990/12/28
- -11%(0.89倍)
- 1992/12/30 vs 1991/12/30
- -8%(0.92倍)
- 1993/12/30 vs 1992/12/30
- -10%(0.9倍)
- 1994/12/30 vs 1993/12/30
- 2%(1.02倍)
- 1995/12/29 vs 1994/12/30
- 1%(1.01倍)
- 1996/12/30 vs 1995/12/29
- -4%(0.96倍)
- 1997/12/30 vs 1996/12/30
- -24%(0.76倍)
- 1998/12/30 vs 1997/12/30
- 7%(1.07倍)
- 1999/12/30 vs 1998/12/30
- -7%(0.93倍)
- 2000/12/29 vs 1999/12/30
- 4%(1.04倍)
- 2001/12/28 vs 2000/12/29
- 15%(1.15倍)
- 2002/12/30 vs 2001/12/28
- -9%(0.91倍)
- 2003/12/30 vs 2002/12/30
- 8%(1.08倍)
- 2004/12/30 vs 2003/12/30
- 3%(1.03倍)
- 2005/12/30 vs 2004/12/30
- 37%(1.37倍)
- 2006/12/29 vs 2005/12/30
- 9%(1.09倍)
- 2007/12/28 vs 2006/12/29
- -8%(0.92倍)
- 2008/12/30 vs 2007/12/28
- -23%(0.77倍)
- 2009/12/30 vs 2008/12/30
- -1%(0.99倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- -9%(0.91倍)
- 2012/12/28 vs 2011/12/30
- 1%(1.01倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -7%(0.93倍)
- 2017/12/29 vs 2016/12/30
- 39%(1.39倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- -12%(0.88倍)
- 2020/12/30 vs 2019/12/30
- -4%(0.96倍)
- 2021/12/30 vs 2020/12/30
- -5%(0.95倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 3%(1.03倍)
- 2024/05/02 vs 2023/12/29
- 25%(1.25倍)
- 過去安値
596円(1983/01/29) - 292%(3.92倍)
2,335円(5/2)