株価チャート
株価
5/2
- 前日 (5/1)
- 2,046
- 始値
- 2,058
- 高値
- 2,058
- 安値
- 2,023
- 終値 -0.05%
- 2,045
- 出来高 +33.33%
- 4,400
乖離率
- 株価(5日)
移動平均値 - +0.29%
2,039 - 株価(25日)
移動平均値 - 0%
2,045 - 出来高(5日)
移動平均値 - -69.86%
14,600
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 | 2,058 | 2,058 | 2,023 | 2,045 | -0.05% | 4,400 | 285億3772万 | 0% | 546.26 | 1.31 |
05/01 | 2,060 | 2,060 | 2,041 | 2,046 | -0.82% | 3,300 | 285億5168万 | -0.2% | 546.53 | 1.31 |
04/30 | 2,010 | 2,063 | 2,006 | 2,063 | +2.28% | 17,700 | 287億8891万 | +0.39% | 551.07 | 1.32 |
04/26 | 2,026 | 2,032 | 2,003 | 2,017 | -0.3% | 8,600 | 281億4699万 | -2.04% | 538.78 | 1.29 |
04/25 | 2,041 | 2,041 | 2,015 | 2,023 | -0.44% | 39,000 | 282億3072万 | -2.03% | 540.38 | 1.3 |
04/24 | 2,045 | 2,045 | 2,026 | 2,032 | -0.34% | 7,800 | 283億5631万 | -1.88% | 542.79 | 1.3 |
04/23 | 2,036 | 2,041 | 2,017 | 2,039 | +0.94% | 5,700 | 284億5400万 | -1.88% | 544.66 | 1.31 |
04/22 | 2,005 | 2,034 | 2,005 | 2,020 | +0.85% | 10,400 | 281億8885万 | -3.07% | 539.58 | 1.29 |
04/19 | 2,027 | 2,027 | 1,996 | 2,003 | -1.18% | 15,200 | 279億5162万 | -4.21% | 535.04 | 1.28 |
04/18 | 2,019 | 2,035 | 2,019 | 2,027 | +0.25% | 2,000 | 282億8654万 | -3.34% | 541.45 | 1.3 |
04/17 | 2,042 | 2,042 | 2,012 | 2,022 | 0% | 12,600 | 282億1676万 | -3.85% | 540.12 | 1.29 |
04/16 | 2,042 | 2,042 | 2,020 | 2,022 | -1.27% | 12,000 | 282億1676万 | -4.08% | 540.12 | 1.29 |
04/15 | 2,060 | 2,060 | 2,042 | 2,048 | -0.63% | 5,400 | 285億7959万 | -3.12% | 547.06 | 1.31 |
04/12 | 2,067 | 2,071 | 2,059 | 2,061 | -0.24% | 5,900 | 287億6100万 | -2.69% | 550.54 | 1.32 |
04/11 | 2,069 | 2,069 | 2,049 | 2,066 | -0.43% | 3,900 | 288億3078万 | -2.64% | 551.87 | 1.32 |
04/10 | 2,085 | 2,085 | 2,054 | 2,075 | +0.24% | 6,300 | 289億5637万 | -2.35% | 554.28 | 1.33 |
04/09 | 2,061 | 2,076 | 2,051 | 2,070 | +0.39% | 6,900 | 288億8660万 | -2.68% | 552.94 | 1.33 |
04/08 | 2,058 | 2,070 | 2,044 | 2,062 | +0.88% | 10,700 | 287億7496万 | -3.15% | 550.8 | 1.32 |
04/05 | 2,031 | 2,047 | 2,029 | 2,044 | -0.15% | 6,200 | 285億2377万 | -4.17% | 545.99 | 1.31 |
04/04 | 2,037 | 2,058 | 2,028 | 2,047 | +0.05% | 11,400 | 285億6563万 | -4.17% | 546.8 | 1.31 |
04/03 | 2,032 | 2,054 | 2,022 | 2,046 | +0.44% | 12,300 | 285億5168万 | -4.44% | 546.53 | 1.31 |
04/02 | 2,057 | 2,061 | 2,037 | 2,037 | -1.21% | 18,500 | 284億2609万 | -5.03% | 544.12 | 1.3 |
04/01 | 2,090 | 2,110 | 2,060 | 2,062 | -0.67% | 11,400 | 287億7496万 | -4.05% | 550.8 | 1.32 |
03/29 | 2,069 | 2,090 | 2,053 | 2,076 | +0.34% | 15,300 | 289億7033万 | -3.58% | 554.54 | 1.33 |
03/28 | 2,168 | 2,168 | 2,053 | 2,069 | -5.22% | 39,800 | 288億7264万 | -3.99% | 552.67 | 1.32 |
03/27 | 2,172 | 2,198 | 2,168 | 2,183 | +0.55% | 35,900 | 304億6350万 | +1.21% | 583.12 | 1.4 |
03/26 | 2,153 | 2,174 | 2,153 | 2,171 | +0.56% | 11,500 | 302億9604万 | +0.74% | 579.92 | 1.39 |
03/25 | 2,163 | 2,165 | 2,135 | 2,159 | -0.14% | 18,700 | 301億2858万 | +0.33% | 576.71 | 1.38 |
03/22 | 2,175 | 2,175 | 2,145 | 2,162 | -0.14% | 14,300 | 301億7045万 | +0.56% | 577.51 | 1.38 |
03/21 | 2,200 | 2,215 | 2,162 | 2,165 | -2.35% | 30,600 | 302億1231万 | +0.79% | 578.32 | 1.39 |
03/19 | 2,194 | 2,229 | 2,181 | 2,217 | +1% | 20,100 | 309億3796万 | +3.31% | 592.21 | 1.42 |
03/18 | 2,176 | 2,225 | 2,176 | 2,195 | +0.37% | 11,600 | 306億3096万 | +2.52% | 586.33 | 1.41 |
03/15 | 2,168 | 2,192 | 2,160 | 2,187 | +1.06% | 13,200 | 305億1932万 | +2.29% | 584.19 | 1.4 |
03/14 | 2,154 | 2,164 | 2,131 | 2,164 | +0.09% | 15,900 | 301億9836万 | +1.36% | 578.05 | 1.39 |
03/13 | 2,158 | 2,162 | 2,132 | 2,162 | +0.05% | 10,700 | 301億7045万 | +1.31% | 577.51 | 1.38 |
03/12 | 2,153 | 2,161 | 2,129 | 2,161 | +0.42% | 7,500 | 301億5649万 | +1.31% | 577.25 | 1.38 |
03/11 | 2,171 | 2,171 | 2,134 | 2,152 | -0.69% | 12,600 | 300億3090万 | +0.89% | 574.84 | 1.38 |
03/08 | 2,137 | 2,168 | 2,137 | 2,167 | +0.6% | 16,800 | 302億4022万 | +1.64% | 578.85 | 1.39 |
03/07 | 2,140 | 2,157 | 2,126 | 2,154 | +0.75% | 11,600 | 300億5881万 | +1.03% | 575.38 | 1.38 |
03/06 | 2,127 | 2,146 | 2,124 | 2,138 | +0.42% | 21,200 | 298億3553万 | +0.28% | 571.1 | 1.37 |
03/05 | 2,126 | 2,130 | 2,100 | 2,129 | +0.71% | 10,100 | 297億993万 | -0.19% | 568.7 | 1.36 |
03/04 | 2,160 | 2,160 | 2,113 | 2,114 | -2.04% | 11,800 | 295億61万 | -1.08% | 564.69 | 1.35 |
03/01 | 2,149 | 2,158 | 2,133 | 2,158 | +1.03% | 8,000 | 301億1463万 | +0.79% | 576.45 | 1.38 |
02/29 | 2,158 | 2,158 | 2,128 | 2,136 | -1.02% | 10,400 | 298億762万 | -0.33% | 570.57 | 1.37 |
02/28 | 2,138 | 2,159 | 2,128 | 2,158 | +0.75% | 8,100 | 301億1463万 | +0.51% | 576.45 | 1.38 |
02/27 | 2,138 | 2,152 | 2,131 | 2,142 | -0.23% | 9,300 | 298億9135万 | -0.37% | 572.17 | 1.37 |
02/26 | 2,155 | 2,160 | 2,134 | 2,147 | -0.14% | 7,300 | 299億6112万 | -0.23% | 573.51 | 1.37 |
02/22 | 2,149 | 2,158 | 2,125 | 2,150 | +0.7% | 15,000 | 300億299万 | -0.23% | 574.31 | 1.38 |
02/21 | 2,130 | 2,150 | 2,117 | 2,135 | +0.23% | 7,200 | 297億9366万 | -1.07% | 570.3 | 1.37 |
02/20 | 2,129 | 2,142 | 2,116 | 2,130 | +0.33% | 9,600 | 297億2389万 | -1.43% | 568.97 | 1.36 |
02/19 | 2,093 | 2,129 | 2,086 | 2,123 | +1% | 9,400 | 296億2621万 | -1.99% | 567.1 | 1.36 |
02/16 | 2,105 | 2,112 | 2,075 | 2,102 | +0.53% | 11,800 | 293億3315万 | -3.09% | 561.49 | 1.35 |
02/15 | 2,135 | 2,135 | 2,091 | 2,091 | -1.04% | 11,700 | 291億7965万 | -3.86% | 558.55 | 1.34 |
02/14 | 2,128 | 2,129 | 2,105 | 2,113 | -0.7% | 10,600 | 294億8666万 | -3.16% | 564.43 | 1.35 |
02/13 | 2,128 | 2,142 | 2,096 | 2,128 | +1.29% | 12,400 | 296億9598万 | -2.65% | 568.43 | 1.36 |
02/09 | 2,106 | 2,116 | 2,096 | 2,101 | -0.71% | 8,900 | 293億1920万 | -3.98% | 561.22 | 1.35 |
02/08 | 2,105 | 2,118 | 2,087 | 2,116 | +0.28% | 13,200 | 295億2852万 | -3.42% | 565.23 | 1.35 |
02/07 | 2,121 | 2,128 | 2,093 | 2,110 | -0.75% | 16,100 | 294億4479万 | -3.74% | 563.62 | 1.35 |
02/06 | 2,139 | 2,146 | 2,122 | 2,126 | -0.93% | 9,200 | 296億6807万 | -3.06% | 567.9 | 1.36 |
02/05 | 2,170 | 2,170 | 2,133 | 2,146 | -0.37% | 10,800 | 299億4717万 | -2.19% | 573.24 | 1.37 |
02/02 | 2,158 | 2,166 | 2,132 | 2,154 | +0.47% | 11,800 | 300億5881万 | -1.82% | 575.38 | 1.38 |
02/01 | 2,166 | 2,166 | 2,132 | 2,144 | -1.06% | 13,900 | 299億1926万 | -2.23% | 572.71 | 1.37 |
01/31 | 2,146 | 2,167 | 2,145 | 2,167 | +0.98% | 13,700 | 302億4022万 | -1.14% | 578.85 | 1.39 |
01/30 | 2,160 | 2,173 | 2,125 | 2,146 | -0.65% | 20,100 | 299億4717万 | -1.96% | 573.24 | 1.37 |
01/29 | 2,197 | 2,210 | 2,160 | 2,160 | -2.7% | 36,100 | 301億4254万 | -1.28% | 576.98 | 1.38 |
01/26 | 2,245 | 2,270 | 2,205 | 2,220 | -0.31% | 25,200 | 309億7983万 | +1.51% | 593.01 | 1.42 |
01/25 | 2,191 | 2,227 | 2,191 | 2,227 | +1.27% | 8,900 | 310億7751万 | +2.02% | 594.88 | 1.43 |
01/24 | 2,210 | 2,222 | 2,193 | 2,199 | -1.79% | 11,600 | 306億8678万 | +1.01% | 587.4 | 1.41 |
01/23 | 2,230 | 2,245 | 2,226 | 2,239 | +0.58% | 7,100 | 312億4497万 | +3.04% | 598.08 | 1.43 |
01/22 | 2,199 | 2,233 | 2,199 | 2,226 | +1.23% | 6,900 | 310億6356万 | +2.77% | 594.61 | 1.43 |
01/19 | 2,230 | 2,235 | 2,180 | 2,199 | -1.3% | 14,400 | 306億8678万 | +1.76% | 587.4 | 1.41 |
01/18 | 2,238 | 2,245 | 2,225 | 2,228 | +0.54% | 6,700 | 310億9147万 | +3.34% | 595.14 | 1.43 |
01/17 | 2,249 | 2,249 | 2,214 | 2,216 | -0.31% | 11,200 | 309億2401万 | +3.07% | 591.94 | 1.42 |
01/16 | 2,250 | 2,264 | 2,215 | 2,223 | -1.2% | 17,500 | 310億2169万 | +3.68% | 593.81 | 1.42 |
01/15 | 2,199 | 2,250 | 2,196 | 2,250 | +2.32% | 11,300 | 313億9848万 | +5.14% | 601.02 | 1.44 |
01/12 | 2,250 | 2,250 | 2,194 | 2,199 | -2.27% | 11,800 | 306億8678万 | +3.09% | 587.4 | 1.41 |
01/11 | 2,259 | 2,281 | 2,234 | 2,250 | -0.35% | 17,400 | 313億9848万 | +5.73% | 601.02 | 1.44 |
01/10 | 2,203 | 2,258 | 2,203 | 2,258 | +2.08% | 15,500 | 315億1011万 | +6.41% | 603.16 | 1.45 |
01/09 | 2,199 | 2,220 | 2,193 | 2,212 | +1.33% | 12,600 | 308億6819万 | +4.59% | 590.87 | 1.42 |
01/05 | 2,170 | 2,189 | 2,164 | 2,183 | +0.69% | 7,800 | 304億6350万 | +3.46% | 583.12 | 1.4 |
01/04 | 2,151 | 2,170 | 2,146 | 2,168 | +0.84% | 8,100 | 302億5417万 | +2.9% | 579.12 | 1.39 |
2023 | ||||||||||
12/29 | 2,129 | 2,150 | 2,125 | 2,150 | +0.94% | 11,000 | 300億299万 | +2.23% | 574.31 | 1.38 |
12/28 | 2,129 | 2,130 | 2,119 | 2,130 | -0.93% | 5,000 | 297億2389万 | +1.38% | 568.97 | 1.36 |
12/27 | 2,143 | 2,150 | 2,118 | 2,150 | +0.28% | 14,600 | 300億299万 | +2.48% | 574.31 | 1.38 |
12/26 | 2,135 | 2,144 | 2,130 | 2,144 | +0.52% | 7,200 | 299億1926万 | +2.39% | 572.71 | 1.37 |
12/25 | 2,147 | 2,147 | 2,129 | 2,133 | +0.9% | 5,800 | 297億6575万 | +2.01% | 569.77 | 1.37 |
12/22 | 2,120 | 2,122 | 2,105 | 2,114 | +0.24% | 4,800 | 295億61万 | +1.15% | 564.69 | 1.35 |
12/21 | 2,110 | 2,119 | 2,089 | 2,109 | -0.57% | 6,300 | 294億3084万 | +1.05% | 563.36 | 1.35 |
12/20 | 2,139 | 2,139 | 2,099 | 2,121 | -0.84% | 13,000 | 295億9830万 | +1.68% | 566.56 | 1.36 |
12/19 | 2,088 | 2,139 | 2,088 | 2,139 | +2% | 9,200 | 298億4948万 | +2.64% | 571.37 | 1.37 |
12/18 | 2,096 | 2,104 | 2,083 | 2,097 | +0.38% | 8,200 | 292億6338万 | +0.72% | 560.15 | 1.34 |
12/15 | 2,088 | 2,093 | 2,069 | 2,089 | +0.05% | 6,600 | 291億5174万 | +0.38% | 558.01 | 1.34 |
12/14 | 2,097 | 2,097 | 2,076 | 2,088 | +0.19% | 4,700 | 291億3778万 | +0.34% | 557.75 | 1.34 |
12/13 | 2,083 | 2,098 | 2,081 | 2,084 | +0.05% | 6,800 | 290億8196万 | +0.19% | 556.68 | 1.33 |
12/12 | 2,090 | 2,090 | 2,077 | 2,083 | +0.24% | 3,700 | 290億6801万 | +0.1% | 556.41 | 1.33 |
12/11 | 2,078 | 2,078 | 2,062 | 2,078 | +0.34% | 8,700 | 289億9824万 | -0.19% | 555.08 | 1.33 |
12/08 | 2,109 | 2,109 | 2,065 | 2,071 | -0.53% | 15,700 | 289億55万 | -0.62% | 553.21 | 1.33 |
12/07 | 2,107 | 2,107 | 2,079 | 2,082 | -1.28% | 11,700 | 290億5406万 | -0.14% | 556.14 | 1.33 |
12/06 | 2,109 | 2,120 | 2,083 | 2,109 | +0.67% | 13,000 | 294億3084万 | +1.1% | 563.36 | 1.35 |
12/05 | 2,066 | 2,119 | 2,066 | 2,095 | +1.4% | 12,900 | 292億3547万 | +0.48% | 559.62 | 1.34 |
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 | 6,850 1,370 7/5 | 990 198 1/17 | 261,070 327,156 6/15 | - | - | +205.99% 7/5 | -37.67% 8/13 |
2009年 3月期 | 1,400 280 7/29 | 945 189 10/10 | 13,600 68,000 12/26 | - | - | +10.85% 7/30 | -19.7% 10/10 |
2010年 3月期 | 1,100 220 3/26 220 3/25 | 940 188 11/26 | 13,600 68,000 6/10 | - | - | +6.88% 3/25 | -3.6% 11/26 |
2011年 3月期 | 1,065 213 4/30 213 4/28 | 715 143 3/15 | 37,600 188,000 12/15 | 148億6194万 | 99億7773万 | +2.8% 8/26 | -15.06% 3/15 |
2012年 3月期 | 895 179 3/27 179 3/26 他4件 | 740 148 8/9 | 18,600 93,000 4/12 | 124億8961万 | 103億2661万 | +8.64% 2/24 | -5.63% 8/9 |
2013年 3月期 | 960 192 3/25 | 755 151 10/4 | 17,200 86,000 3/25 | 133億9668万 | 105億3593万 | +6.53% 3/11 | -5.64% 4/2 |
2014年 3月期 | 1,020 204 5/29 | 840 168 4/4 | 42,000 210,000 10/30 | 142億3397万 | 117億2209万 | +7.83% 1/31 | -5.28% 4/9 |
2015年 3月期 | 1,300 260 3/19 | 895 179 5/14 | 29,000 145,000 3/18 | 181億4134万 | 124億8961万 | +15.69% 3/18 | -6.61% 4/2 |
2016年 3月期 | 1,310 262 4/28 | 1,020 204 2/12 | 46,400 232,000 4/28 | 182億8089万 | 142億3397万 | +4.61% 7/29 | -8.75% 2/12 |
2017年 3月期 | 1,194 2,387 3/28 | 1,000 200 7/19 200 7/15 他7件 | 38,800 19,400 12/12 | 166億5514万 | 139億5488万 | +6.81% 3/6 | -7.16% 4/13 |
2018年 3月期 | 1,225 2,450 1/26 | 1,055 2,110 4/14 | 127,200 63,600 1/26 | 170億9472万 | 147億2239万 | +2.7% 7/21 | -2.44% 2/6 |
2019年 3月期 | 1,120 2,240 6/20 | 973 1,946 12/25 | 19,800 9,900 6/20 | 156億2946万 | 135億7809万 | +2.77% 9/25 | -7.5% 12/25 |
2020年 3月期 | 1,209 3/27 | 999 1,998 6/14 1,998 6/13 | 53,400 3/27 | 168億7144万 | 139億4092万 | +7.5% 6/26 | -6.24% 4/6 |
2021年 3月期 | 3,120 3/29 | 1,035 4/6 | 989,000 2/25 | 435億3922万 | 144億4330万 | +50.52% 1/12 | -8.69% 4/12 |
2022年 3月期 | 2,750 4/1 | 1,900 1/27 | 211,100 7/30 | 383億7592万 | 265億1427万 | +10.79% 9/24 | -13.24% 8/3 |
2023年 3月期 | 2,130 4/5 4/1 | 1,635 11/4 | 81,900 7/21 | 297億2389万 | 228億1622万 | +7.45% 3/8 | -6.83% 11/4 |
最新 | 2,045 2024/5/2 | 4,400 | 285億3772万 | 0% 2,045 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -8%(0.92倍)
- 1985/12/27 vs 1984/12/28
- 0%(1倍)
- 1986/12/26 vs 1985/12/27
- 46%(1.46倍)
- 1987/12/28 vs 1986/12/26
- 88%(1.88倍)
- 1988/12/27 vs 1987/12/28
- 88%(1.88倍)
- 1989/12/21 vs 1988/12/27
- 34%(1.34倍)
- 1990/12/27 vs 1989/12/21
- -9%(0.91倍)
- 1991/12/25 vs 1990/12/27
- -52%(0.48倍)
- 1992/12/25 vs 1991/12/25
- -28%(0.72倍)
- 1993/12/24 vs 1992/12/25
- 28%(1.28倍)
- 1994/12/30 vs 1993/12/24
- -31%(0.69倍)
- 1995/12/29 vs 1994/12/30
- -22%(0.78倍)
- 1996/12/30 vs 1995/12/29
- -10%(0.9倍)
- 1997/12/30 vs 1996/12/30
- -31%(0.69倍)
- 1998/12/29 vs 1997/12/30
- 4%(1.04倍)
- 1999/12/30 vs 1998/12/29
- 6%(1.06倍)
- 2000/12/28 vs 1999/12/30
- -1%(0.99倍)
- 2001/12/26 vs 2000/12/28
- 16%(1.16倍)
- 2002/12/30 vs 2001/12/26
- -14%(0.86倍)
- 2003/12/29 vs 2002/12/30
- 28%(1.28倍)
- 2004/12/27 vs 2003/12/29
- 55%(1.55倍)
- 2005/12/30 vs 2004/12/27
- 8%(1.08倍)
- 2006/12/25 vs 2005/12/30
- 1%(1.01倍)
- 2007/12/28 vs 2006/12/25
- -33%(0.67倍)
- 2008/12/30 vs 2007/12/28
- 0%(1倍)
- 2009/12/30 vs 2008/12/30
- -10%(0.9倍)
- 2010/12/30 vs 2009/12/30
- -8%(0.92倍)
- 2011/12/30 vs 2010/12/30
- -15%(0.85倍)
- 2012/12/28 vs 2011/12/30
- 7%(1.07倍)
- 2013/12/30 vs 2012/12/28
- 10%(1.1倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 16%(1.16倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 12%(1.12倍)
- 2020/12/30 vs 2019/12/30
- 27%(1.27倍)
- 2021/12/30 vs 2020/12/30
- 46%(1.46倍)
- 2022/12/30 vs 2021/12/30
- -13%(0.87倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/05/02 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
596円(1997/12/15) - 243%(3.43倍)
2,045円(5/2)