株価チャート
株価
5/2
- 前日 (5/1)
- 2,815
- 始値
- 2,813
- 高値
- 2,848
- 安値
- 2,813
- 終値 +0.21%
- 2,821
- 出来高 +250%
- 700
乖離率
- 株価(5日)
移動平均値 - -0.56%
2,837 - 株価(25日)
移動平均値 - -1.4%
2,861 - 出来高(5日)
移動平均値 - +52.17%
460
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 | 2,813 | 2,848 | 2,813 | 2,821 | +0.21% | 700 | 76億2572万 | -1.4% | 6.93 | 0.76 |
05/01 | 2,813 | 2,815 | 2,813 | 2,815 | -0.67% | 200 | 76億950万 | -1.75% | 6.92 | 0.76 |
04/30 | 2,822 | 2,884 | 2,822 | 2,834 | +0.43% | 600 | 76億6086万 | -1.19% | 6.96 | 0.76 |
04/26 | 2,801 | 2,822 | 2,801 | 2,822 | -2.39% | 600 | 76億2843万 | -1.71% | 6.93 | 0.76 |
04/25 | 2,891 | 2,891 | 2,891 | 2,891 | 0% | 200 | 78億1495万 | +0.59% | 7.1 | 0.78 |
04/24 | 2,857 | 2,891 | 2,857 | 2,891 | -0.21% | 200 | 78億1495万 | +0.66% | 7.1 | 0.78 |
04/22 | 2,890 | 2,897 | 2,849 | 2,897 | +1.68% | 400 | 78億3117万 | +1.08% | 7.12 | 0.78 |
04/19 | 2,890 | 2,890 | 2,791 | 2,849 | -1.72% | 3,000 | 77億141万 | -0.38% | 7 | 0.77 |
04/18 | 2,811 | 2,899 | 2,801 | 2,899 | +1.33% | 1,600 | 78億3657万 | +1.58% | 7.12 | 0.78 |
04/17 | 2,861 | 2,887 | 2,845 | 2,861 | +0.35% | 800 | 77億3385万 | +0.53% | 7.03 | 0.77 |
04/16 | 2,901 | 2,905 | 2,851 | 2,851 | -1.72% | 1,700 | 77億682万 | +0.42% | 7.01 | 0.77 |
04/15 | 2,900 | 2,901 | 2,882 | 2,901 | +0.03% | 1,800 | 78億4198万 | +2.47% | 7.13 | 0.78 |
04/12 | 2,889 | 2,900 | 2,881 | 2,900 | +0.83% | 2,000 | 78億3928万 | +2.69% | 7.13 | 0.78 |
04/11 | 2,881 | 2,892 | 2,876 | 2,876 | -0.07% | 1,300 | 77億7440万 | +2.06% | 7.07 | 0.77 |
04/10 | 2,846 | 2,878 | 2,846 | 2,878 | -0.14% | 700 | 77億7980万 | +2.35% | 7.07 | 0.78 |
04/09 | 2,881 | 2,882 | 2,881 | 2,882 | +0.7% | 200 | 77億9062万 | +2.67% | 7.08 | 0.78 |
04/08 | 2,868 | 2,892 | 2,862 | 2,862 | -0.21% | 1,300 | 77億3655万 | +2.07% | 7.03 | 0.77 |
04/05 | 2,877 | 2,877 | 2,835 | 2,868 | -0.38% | 700 | 77億5277万 | +2.36% | 7.05 | 0.77 |
04/04 | 2,842 | 2,879 | 2,842 | 2,879 | +1.2% | 1,000 | 77億8251万 | +2.67% | 7.07 | 0.78 |
04/03 | 2,855 | 2,859 | 2,822 | 2,845 | -0.35% | 800 | 76億9060万 | +1.46% | 6.99 | 0.77 |
04/02 | 2,843 | 2,865 | 2,843 | 2,855 | +0.42% | 900 | 77億1763万 | +1.86% | 7.02 | 0.77 |
04/01 | 2,820 | 2,843 | 2,820 | 2,843 | +0.71% | 800 | 76億8519万 | +1.39% | 6.99 | 0.77 |
03/29 | 2,800 | 2,850 | 2,800 | 2,823 | 0% | 800 | 76億3113万 | +0.93% | 6.94 | 0.76 |
03/28 | 2,794 | 2,844 | 2,771 | 2,823 | -1.64% | 2,600 | 76億3113万 | +1.18% | 6.94 | 0.76 |
03/27 | 2,927 | 2,927 | 2,870 | 2,870 | -1.07% | 1,700 | 77億5818万 | +3.13% | 7.05 | 0.77 |
03/26 | 2,900 | 2,938 | 2,900 | 2,901 | +0.07% | 500 | 78億4198万 | +4.58% | 7.13 | 0.78 |
03/25 | 2,910 | 2,916 | 2,866 | 2,899 | -0.38% | 2,500 | 78億3657万 | +4.96% | 7.12 | 0.78 |
03/22 | 2,890 | 2,910 | 2,890 | 2,910 | +0.69% | 700 | 78億6631万 | +5.78% | 7.15 | 0.78 |
03/21 | 2,851 | 2,890 | 2,851 | 2,890 | +1.76% | 1,200 | 78億1224万 | +5.44% | 7.1 | 0.78 |
03/19 | 2,766 | 2,840 | 2,766 | 2,840 | +3.01% | 1,700 | 76億7708万 | +3.95% | 6.98 | 0.77 |
03/18 | 2,734 | 2,795 | 2,734 | 2,757 | +0.92% | 1,800 | 74億5272万 | +1.21% | 6.77 | 0.74 |
03/15 | 2,748 | 2,795 | 2,720 | 2,732 | +0.89% | 1,000 | 73億8514万 | +0.4% | 6.71 | 0.74 |
03/14 | 2,708 | 2,708 | 2,708 | 2,708 | +0.04% | 200 | 73億2026万 | -0.4% | 6.65 | 0.73 |
03/13 | 2,681 | 2,720 | 2,681 | 2,707 | +1.39% | 600 | 73億1756万 | -0.4% | 6.65 | 0.73 |
03/12 | 2,670 | 2,688 | 2,655 | 2,670 | +0.38% | 1,700 | 72億1754万 | -1.69% | 6.56 | 0.72 |
03/11 | 2,714 | 2,735 | 2,656 | 2,660 | -2.64% | 3,800 | 71億9051万 | -2.03% | 6.54 | 0.72 |
03/08 | 2,750 | 2,750 | 2,732 | 2,732 | +0.07% | 1,300 | 73億8514万 | +0.66% | 6.71 | 0.74 |
03/07 | 2,750 | 2,768 | 2,730 | 2,730 | -0.55% | 2,400 | 73億7973万 | +0.74% | 6.71 | 0.74 |
03/06 | 2,751 | 2,797 | 2,745 | 2,745 | -0.36% | 1,600 | 74億2028万 | +1.48% | 6.75 | 0.74 |
03/05 | 2,777 | 2,777 | 2,751 | 2,755 | -1.29% | 4,400 | 74億4731万 | +2.07% | 6.77 | 0.74 |
03/04 | 2,831 | 2,831 | 2,751 | 2,791 | -1.31% | 2,500 | 75億4463万 | +3.64% | 6.86 | 0.75 |
03/01 | 2,851 | 2,861 | 2,800 | 2,828 | -2.42% | 3,100 | 76億4464万 | +5.33% | 6.95 | 0.76 |
02/29 | 2,900 | 2,949 | 2,850 | 2,898 | +0.66% | 2,800 | 78億3387万 | +8.38% | 7.12 | 0.78 |
02/28 | 2,832 | 2,879 | 2,830 | 2,879 | +1.73% | 1,200 | 77億8251万 | +8.23% | 7.07 | 0.78 |
02/27 | 2,885 | 2,890 | 2,788 | 2,830 | -1.74% | 9,200 | 76億5005万 | +6.91% | 6.95 | 0.76 |
02/26 | 2,676 | 3,000 | 2,676 | 2,880 | +8.43% | 15,000 | 77億8521万 | +9.38% | 7.08 | 0.78 |
02/22 | 2,650 | 2,658 | 2,645 | 2,656 | +0.26% | 2,700 | 71億7969万 | +1.41% | 6.53 | 0.72 |
02/21 | 2,639 | 2,649 | 2,639 | 2,649 | -0.04% | 400 | 71億6077万 | +1.34% | 6.51 | 0.71 |
02/20 | 2,646 | 2,656 | 2,646 | 2,650 | +0.15% | 700 | 71億6348万 | +1.57% | 6.51 | 0.71 |
02/19 | 2,605 | 2,646 | 2,601 | 2,646 | +1.3% | 4,000 | 71億5266万 | +1.53% | 6.5 | 0.71 |
02/16 | 2,625 | 2,632 | 2,612 | 2,612 | -0.15% | 2,800 | 70億6075万 | +0.5% | 6.42 | 0.7 |
02/15 | 2,676 | 2,676 | 2,610 | 2,616 | -2.24% | 3,500 | 70億7157万 | +0.81% | 6.43 | 0.7 |
02/14 | 2,595 | 2,680 | 2,594 | 2,676 | +1.17% | 5,300 | 72億3376万 | +3.4% | 6.58 | 0.72 |
02/13 | 2,653 | 2,654 | 2,551 | 2,645 | -0.23% | 3,300 | 71億4996万 | +2.48% | 6.5 | 0.71 |
02/09 | 2,689 | 2,689 | 2,651 | 2,651 | -1.41% | 2,200 | 71億6618万 | +2.99% | 6.51 | 0.71 |
02/08 | 2,690 | 2,690 | 2,678 | 2,689 | +0.45% | 800 | 72億6890万 | +4.79% | 6.61 | 0.72 |
02/07 | 2,685 | 2,695 | 2,677 | 2,677 | -0.26% | 2,300 | 72億3646万 | +4.77% | 6.58 | 0.72 |
02/06 | 2,657 | 2,684 | 2,657 | 2,684 | +1.05% | 2,200 | 72億5538万 | +5.46% | 6.6 | 0.72 |
02/05 | 2,624 | 2,661 | 2,624 | 2,656 | +0.23% | 1,900 | 71億7969万 | +4.81% | 6.53 | 0.72 |
02/02 | 2,616 | 2,650 | 2,616 | 2,650 | +1.3% | 600 | 71億6348万 | +5.03% | 6.51 | 0.71 |
02/01 | 2,648 | 2,648 | 2,606 | 2,616 | -1.28% | 24,400 | 70億7157万 | +4.06% | 6.43 | 0.7 |
01/31 | 2,602 | 2,672 | 2,602 | 2,650 | +1.77% | 3,600 | 71億6348万 | +5.79% | 6.51 | 0.71 |
01/30 | 2,629 | 2,629 | 2,604 | 2,604 | +0.93% | 1,300 | 70億3913万 | +4.37% | 6.4 | 0.7 |
01/29 | 2,567 | 2,606 | 2,551 | 2,580 | -0.96% | 22,400 | 69億7425万 | +3.74% | 6.34 | 0.7 |
01/26 | 2,630 | 2,630 | 2,582 | 2,605 | +0.19% | 2,100 | 70億4183万 | +5.13% | 6.4 | 0.7 |
01/25 | 2,572 | 2,600 | 2,565 | 2,600 | +1.84% | 3,000 | 70億2832万 | +5.31% | 6.39 | 0.7 |
01/24 | 2,547 | 2,570 | 2,545 | 2,553 | -0.16% | 4,500 | 69億126万 | +3.82% | 6.27 | 0.69 |
01/23 | 2,550 | 2,557 | 2,533 | 2,557 | +1.03% | 1,500 | 69億1208万 | +4.28% | 6.28 | 0.69 |
01/22 | 2,511 | 2,547 | 2,510 | 2,531 | +1.12% | 2,400 | 68億4179万 | +3.52% | 6.22 | 0.68 |
01/19 | 2,536 | 2,549 | 2,500 | 2,503 | -1.11% | 1,400 | 67億6610万 | +2.67% | 6.15 | 0.67 |
01/18 | 2,530 | 2,533 | 2,515 | 2,531 | +0.76% | 1,400 | 68億4179万 | +3.99% | 6.22 | 0.68 |
01/17 | 2,538 | 2,538 | 2,510 | 2,512 | -1.02% | 1,300 | 67億9043万 | +3.46% | 6.17 | 0.68 |
01/16 | 2,550 | 2,550 | 2,538 | 2,538 | -0.82% | 300 | 68億6072万 | +4.75% | 6.24 | 0.68 |
01/15 | 2,483 | 2,562 | 2,483 | 2,559 | +2.9% | 4,500 | 69億1748万 | +5.92% | 6.29 | 0.69 |
01/12 | 2,490 | 2,490 | 2,487 | 2,487 | -0.32% | 400 | 67億2285万 | +3.24% | 6.11 | 0.67 |
01/11 | 2,460 | 2,495 | 2,455 | 2,495 | +1.42% | 1,200 | 67億4448万 | +3.7% | 6.13 | 0.67 |
01/10 | 2,495 | 2,495 | 2,430 | 2,460 | -1.01% | 3,500 | 66億4987万 | +2.46% | 6.05 | 0.66 |
01/09 | 2,482 | 2,494 | 2,471 | 2,485 | -0.12% | 2,600 | 67億1745万 | +3.63% | 6.11 | 0.67 |
01/05 | 2,452 | 2,488 | 2,452 | 2,488 | +1.97% | 3,000 | 67億2556万 | +3.93% | 6.11 | 0.67 |
01/04 | 2,451 | 2,452 | 2,430 | 2,440 | +0.78% | 2,200 | 65億9580万 | +2.13% | 6 | 0.66 |
2023 | ||||||||||
12/29 | 2,427 | 2,448 | 2,421 | 2,421 | -0.25% | 3,000 | 65億4444万 | +1.51% | 5.95 | 0.65 |
12/28 | 2,399 | 2,427 | 2,389 | 2,427 | +1.34% | 2,800 | 65億6066万 | +1.85% | 5.96 | 0.65 |
12/27 | 2,378 | 2,397 | 2,376 | 2,395 | -0.17% | 2,600 | 64億7416万 | +0.59% | 5.89 | 0.65 |
12/26 | 2,405 | 2,405 | 2,378 | 2,399 | -0.25% | 1,500 | 64億8497万 | +0.76% | 5.9 | 0.65 |
12/25 | 2,400 | 2,425 | 2,396 | 2,405 | +0.42% | 2,600 | 65億119万 | +1.09% | 5.91 | 0.65 |
12/22 | 2,395 | 2,395 | 2,380 | 2,395 | -0.21% | 500 | 64億7416万 | +0.8% | 5.89 | 0.65 |
12/21 | 2,370 | 2,400 | 2,370 | 2,400 | 0% | 6,700 | 64億8768万 | +1.01% | 5.9 | 0.65 |
12/20 | 2,383 | 2,400 | 2,383 | 2,400 | +1.18% | 1,000 | 64億8768万 | +1.05% | 5.9 | 0.65 |
12/19 | 2,378 | 2,396 | 2,372 | 2,372 | -0.25% | 1,300 | 64億1199万 | -0.04% | 5.83 | 0.64 |
12/18 | 2,338 | 2,378 | 2,334 | 2,378 | +1.15% | 1,600 | 64億2820万 | +0.25% | 5.84 | 0.64 |
12/15 | 2,366 | 2,387 | 2,335 | 2,351 | -0.68% | 2,100 | 63億5522万 | -0.8% | 5.78 | 0.63 |
12/14 | 2,379 | 2,380 | 2,367 | 2,367 | -0.5% | 1,400 | 63億9847万 | -0.08% | 5.82 | 0.64 |
12/13 | 2,377 | 2,379 | 2,377 | 2,379 | +0.76% | 300 | 64億3091万 | +0.51% | 5.85 | 0.64 |
12/12 | 2,399 | 2,399 | 2,361 | 2,361 | -1.54% | 1,100 | 63億8225万 | -0.17% | 5.8 | 0.64 |
12/11 | 2,398 | 2,398 | 2,398 | 2,398 | +0.76% | 100 | 64億8227万 | +1.48% | 5.89 | 0.65 |
12/08 | 2,403 | 2,403 | 2,380 | 2,380 | -0.21% | 1,500 | 64億3361万 | +0.89% | 5.85 | 0.64 |
12/07 | 2,385 | 2,388 | 2,385 | 2,385 | 0% | 300 | 64億4713万 | +1.23% | 5.86 | 0.64 |
12/06 | 2,384 | 2,409 | 2,384 | 2,385 | +0.17% | 1,500 | 64億4713万 | +1.36% | 5.86 | 0.64 |
12/05 | 2,400 | 2,408 | 2,381 | 2,381 | -0.58% | 1,700 | 64億3631万 | +1.32% | 5.85 | 0.64 |
12/04 | 2,398 | 2,405 | 2,382 | 2,395 | +0.38% | 2,700 | 64億7416万 | +2% | 5.89 | 0.65 |
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 | 1,180 2,360 4/4 | 755 1,510 1/18 | 8,800 4,400 5/11 | - | - | +8.05% 7/17 | -20.04% 4/18 |
2009年 3月期 | 817 1,634 4/2 | 440 880 1/26 | 8,800 4,400 2/20 | - | - | +6.81% 1/5 | -26.41% 10/10 |
2010年 3月期 | 705 1,410 7/16 | 415 830 11/12 | 72,200 36,100 11/12 | - | - | +20.66% 6/8 | -25.41% 11/12 |
2011年 3月期 | 570 1,140 3/11 | 365 731 11/11 731 11/9 他4件 | 18,200 9,100 2/14 | 15億4082万 | 9億8666万 | +11.83% 2/21 | -18.04% 3/15 |
2012年 3月期 | 620 1,240 3/12 | 434 867 4/6 | 7,800 3,900 4/5 | 16億7598万 | 11億7183万 | +10.79% 3/12 | -7.28% 5/14 |
2013年 3月期 | 748 1,496 3/21 | 461 921 11/14 | 12,400 6,200 7/27 | 20億2199万 | 12億4482万 | +19.63% 1/22 | -11.6% 4/3 |
2014年 3月期 | 750 1,500 2/28 1,500 1/29 他4件 | 576 1,151 6/7 | 13,200 6,600 7/8 | 20億2740万 | 15億5569万 | +10.37% 1/21 | -12.39% 6/7 |
2015年 3月期 | 944 1,888 8/4 | 675 1,351 4/28 1,350 4/25 | 45,600 22,800 8/4 | 25億5182万 | 18億2601万 | +9.5% 8/4 | -4.35% 10/16 |
2016年 3月期 | 1,835 3,670 12/15 | 836 1,672 4/15 | 146,400 73,200 8/13 | 49億6037万 | 22億5987万 | +42.27% 12/4 | -16.44% 1/21 |
2017年 3月期 | 2,210 2/28 | 1,140 6/24 | 53,500 2/22 | 59億7407万 | 30億8164万 | +24.48% 10/4 | -16.06% 11/18 |
2018年 3月期 | 2,129 6/19 | 1,614 9/14 9/8 | 29,000 12/11 | 57億5511万 | 43億6296万 | +12.69% 12/18 | -14.15% 8/24 |
2019年 3月期 | 1,869 6/15 | 1,326 11/2 | 34,400 11/15 | 50億5228万 | 35億8444万 | +16.35% 11/14 | -13.88% 8/16 |
2020年 3月期 | 2,199 1/20 | 1,081 3/19 3/17 | 82,800 9/27 | 59億4433万 | 29億2215万 | +46.75% 4/20 | -35.46% 3/16 |
2021年 3月期 | 6,820 6/22 | 1,192 4/7 | 284,500 7/2 | 184億3582万 | 32億2221万 | +91.04% 6/2 | -25.13% 7/17 |
2022年 3月期 | 3,390 1/4 | 2,185 2/28 | 90,400 2/24 | 91億6384万 | 59億649万 | +15.77% 12/30 | -23.13% 2/28 |
2023年 3月期 | 2,476 8/1 7/29 | 1,839 12/28 | 82,500 9/30 | 66億9312万 | 49億7118万 | +8.05% 3/9 | -7.44% 10/17 |
最新 | 2,821 2024/5/2 | 700 | 76億2572万 | -1.4% 2,861 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -24%(0.76倍)
- 2008/12/30 vs 2007/12/28
- -44%(0.56倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- -1%(0.99倍)
- 2011/12/30 vs 2010/12/30
- 8%(1.08倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- 88%(1.88倍)
- 2016/12/30 vs 2015/12/30
- 20%(1.2倍)
- 2017/12/29 vs 2016/12/30
- 6%(1.06倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- 66%(1.66倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- -44%(0.56倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)
- 2024/05/02 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
366円(2010/11/11) - 672%(7.72倍)
2,821円(5/2)