株価チャート
株価
5/2
- 前日 (5/1)
- 1,730
- 始値
- 1,746
- 高値
- 1,746
- 安値
- 1,724
- 終値 -0.17%
- 1,727
- 出来高 -74.47%
- 2,400
乖離率
- 株価(5日)
移動平均値 - -1.65%
1,756 - 株価(25日)
移動平均値 - -3.95%
1,798 - 出来高(5日)
移動平均値 - -40%
4,000
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 | 1,746 | 1,746 | 1,724 | 1,727 | -0.17% | 2,400 | 69億5583万 | -3.95% | 56.09 | 6.43 |
05/01 | 1,762 | 1,762 | 1,700 | 1,730 | -1.82% | 9,400 | 69億6792万 | -4.26% | 56.19 | 6.44 |
04/30 | 1,766 | 1,767 | 1,760 | 1,762 | -0.23% | 2,500 | 70億9680万 | -2.81% | 57.23 | 6.56 |
04/26 | 1,772 | 1,794 | 1,766 | 1,766 | -1.62% | 3,100 | 71億1291万 | -2.86% | 57.36 | 6.57 |
04/25 | 1,766 | 1,800 | 1,766 | 1,795 | +1.64% | 2,600 | 72億2972万 | -1.48% | 58.3 | 6.68 |
04/24 | 1,788 | 1,788 | 1,766 | 1,766 | -1.18% | 5,800 | 71億1291万 | -3.18% | 57.36 | 6.57 |
04/23 | 1,798 | 1,798 | 1,787 | 1,787 | -0.67% | 1,500 | 71億9749万 | -2.19% | 58.04 | 6.65 |
04/22 | 1,760 | 1,799 | 1,760 | 1,799 | +2.51% | 3,600 | 72億4583万 | -1.64% | 58.43 | 6.7 |
04/19 | 1,793 | 1,793 | 1,750 | 1,755 | -2.06% | 4,000 | 70億6861万 | -4.1% | 57 | 6.53 |
04/18 | 1,801 | 1,801 | 1,738 | 1,792 | -0.44% | 8,200 | 72億1763万 | -2.24% | 58.2 | 6.67 |
04/17 | 1,804 | 1,805 | 1,800 | 1,800 | -0.22% | 4,800 | 72億4986万 | -1.85% | 58.46 | 6.7 |
04/16 | 1,804 | 1,807 | 1,803 | 1,804 | -0.44% | 1,200 | 72億6597万 | -1.69% | 58.59 | 6.72 |
04/15 | 1,807 | 1,812 | 1,804 | 1,812 | -0.06% | 3,600 | 72億9819万 | -1.31% | 58.85 | 6.75 |
04/12 | 1,807 | 1,813 | 1,806 | 1,813 | 0% | 1,100 | 73億222万 | -1.31% | 58.89 | 6.75 |
04/11 | 1,808 | 1,837 | 1,804 | 1,813 | -0.82% | 1,700 | 73億222万 | -1.41% | 58.89 | 6.75 |
04/10 | 1,815 | 1,829 | 1,815 | 1,828 | +0.77% | 1,100 | 73億6263万 | -0.65% | 59.37 | 6.8 |
04/09 | 1,811 | 1,820 | 1,811 | 1,814 | +0.22% | 1,300 | 73億624万 | -1.41% | 58.92 | 6.75 |
04/08 | 1,820 | 1,832 | 1,803 | 1,810 | -0.55% | 1,600 | 72億9013万 | -1.74% | 58.79 | 6.74 |
04/05 | 1,811 | 1,833 | 1,811 | 1,820 | -0.22% | 1,700 | 73億3041万 | -1.3% | 59.11 | 6.77 |
04/04 | 1,838 | 1,838 | 1,802 | 1,824 | +1.05% | 2,500 | 73億4652万 | -1.14% | 59.24 | 6.79 |
04/03 | 1,811 | 1,819 | 1,800 | 1,805 | -0.82% | 6,000 | 72億6999万 | -2.27% | 58.63 | 6.72 |
04/02 | 1,813 | 1,850 | 1,810 | 1,820 | 0% | 3,400 | 73億3041万 | -1.52% | 59.11 | 6.77 |
04/01 | 1,835 | 1,835 | 1,820 | 1,820 | -1.36% | 5,000 | 73億3041万 | -1.57% | 59.11 | 6.77 |
03/29 | 1,835 | 1,845 | 1,825 | 1,845 | +0.54% | 6,400 | 74億3110万 | -0.27% | 59.92 | 6.87 |
03/28 | 1,850 | 1,850 | 1,809 | 1,835 | -5.9% | 12,000 | 73億9082万 | -0.81% | 59.6 | 6.83 |
03/27 | 1,891 | 1,950 | 1,886 | 1,950 | +3.01% | 18,300 | 78億5401万 | +5.41% | 63.33 | 7.26 |
03/26 | 1,899 | 1,900 | 1,874 | 1,893 | +0.48% | 7,900 | 76億2443万 | +2.6% | 61.48 | 7.05 |
03/25 | 1,860 | 1,888 | 1,860 | 1,884 | +1.56% | 6,400 | 75億8818万 | +2.28% | 61.19 | 7.01 |
03/22 | 1,854 | 1,860 | 1,849 | 1,855 | 0% | 5,600 | 74億7138万 | +0.92% | 60.25 | 6.91 |
03/21 | 1,850 | 1,855 | 1,846 | 1,855 | +0.49% | 6,500 | 74億7138万 | +0.92% | 60.25 | 6.91 |
03/19 | 1,829 | 1,846 | 1,825 | 1,846 | +1.1% | 5,300 | 74億3513万 | +0.38% | 59.96 | 6.87 |
03/18 | 1,844 | 1,844 | 1,825 | 1,826 | -0.27% | 1,400 | 73億5458万 | -0.71% | 59.31 | 6.8 |
03/15 | 1,840 | 1,840 | 1,805 | 1,831 | -0.44% | 5,100 | 73億7471万 | -0.49% | 59.47 | 6.82 |
03/14 | 1,823 | 1,839 | 1,818 | 1,839 | +1.04% | 4,900 | 74億694万 | -0.05% | 59.73 | 6.85 |
03/13 | 1,827 | 1,827 | 1,820 | 1,820 | -0.16% | 4,700 | 73億3041万 | -1.14% | 59.11 | 6.77 |
03/12 | 1,826 | 1,849 | 1,820 | 1,823 | -0.11% | 9,200 | 73億4249万 | -1.03% | 59.21 | 6.79 |
03/11 | 1,837 | 1,841 | 1,824 | 1,825 | -0.65% | 4,100 | 73億5055万 | -0.92% | 59.27 | 6.79 |
03/08 | 1,824 | 1,837 | 1,820 | 1,837 | -0.43% | 8,000 | 73億9888万 | -0.33% | 59.66 | 6.84 |
03/07 | 1,845 | 1,848 | 1,833 | 1,845 | -0.27% | 2,700 | 74億3110万 | +0.11% | 59.92 | 6.87 |
03/06 | 1,838 | 1,850 | 1,830 | 1,850 | +0.6% | 5,100 | 74億5124万 | +0.43% | 60.09 | 6.89 |
03/05 | 1,839 | 1,849 | 1,839 | 1,839 | -1.18% | 6,200 | 74億694万 | -0.16% | 59.73 | 6.85 |
03/04 | 1,848 | 1,864 | 1,848 | 1,861 | +0.54% | 3,800 | 74億9554万 | +1.03% | 60.44 | 6.93 |
03/01 | 1,875 | 1,875 | 1,849 | 1,851 | +0.16% | 2,800 | 74億5527万 | +0.54% | 60.12 | 6.89 |
02/29 | 1,860 | 1,860 | 1,847 | 1,848 | -1.02% | 2,000 | 74億4318万 | +0.43% | 60.02 | 6.88 |
02/28 | 1,854 | 1,889 | 1,841 | 1,867 | +1.19% | 5,400 | 75億1971万 | +1.52% | 60.64 | 6.95 |
02/27 | 1,845 | 1,860 | 1,845 | 1,845 | +0.05% | 4,700 | 74億3110万 | +0.44% | 59.92 | 6.87 |
02/26 | 1,879 | 1,879 | 1,843 | 1,844 | +0.05% | 3,800 | 74億2707万 | +0.38% | 59.89 | 6.86 |
02/22 | 1,838 | 1,845 | 1,835 | 1,843 | +0.27% | 3,100 | 74億2305万 | +0.38% | 59.86 | 6.86 |
02/21 | 1,851 | 1,855 | 1,838 | 1,838 | -0.05% | 3,100 | 74億291万 | +0.16% | 59.7 | 6.84 |
02/20 | 1,817 | 1,840 | 1,807 | 1,839 | +1.32% | 2,900 | 74億694万 | +0.27% | 59.73 | 6.85 |
02/19 | 1,814 | 1,815 | 1,804 | 1,815 | +0.06% | 1,300 | 73億1027万 | -0.98% | 58.95 | 6.76 |
02/16 | 1,809 | 1,820 | 1,809 | 1,814 | +0.67% | 1,800 | 73億624万 | -1.04% | 58.92 | 6.75 |
02/15 | 1,853 | 1,853 | 1,802 | 1,802 | -2.7% | 10,700 | 72億5791万 | -1.69% | 58.53 | 6.71 |
02/14 | 1,863 | 1,864 | 1,852 | 1,852 | -0.59% | 2,300 | 74億5930万 | +1.04% | 60.15 | 6.89 |
02/13 | 1,868 | 1,870 | 1,845 | 1,863 | -0.05% | 8,300 | 75億360万 | +1.69% | 60.51 | 6.93 |
02/09 | 1,853 | 1,864 | 1,844 | 1,864 | +1.3% | 6,000 | 75億763万 | +1.86% | 60.54 | 6.94 |
02/08 | 1,849 | 1,849 | 1,833 | 1,840 | -0.22% | 2,600 | 74億1096万 | +0.6% | 59.76 | 6.85 |
02/07 | 1,853 | 1,853 | 1,844 | 1,844 | 0% | 900 | 74億2707万 | +0.88% | 59.89 | 6.86 |
02/06 | 1,845 | 1,850 | 1,843 | 1,844 | -0.32% | 1,100 | 74億2707万 | +1.04% | 59.89 | 6.86 |
02/05 | 1,840 | 1,850 | 1,832 | 1,850 | +0.49% | 3,300 | 74億5124万 | +1.59% | 60.09 | 6.89 |
02/02 | 1,840 | 1,845 | 1,831 | 1,841 | +0.05% | 3,000 | 74億1499万 | +1.38% | 59.79 | 6.85 |
02/01 | 1,843 | 1,843 | 1,832 | 1,840 | +0.33% | 1,700 | 74億1096万 | +1.38% | 59.76 | 6.85 |
01/31 | 1,844 | 1,854 | 1,834 | 1,834 | 0% | 1,500 | 73億8680万 | +1.1% | 59.57 | 6.83 |
01/30 | 1,843 | 1,848 | 1,834 | 1,834 | -0.49% | 2,800 | 73億8680万 | +1.1% | 59.57 | 6.83 |
01/29 | 1,899 | 1,899 | 1,836 | 1,843 | +0.6% | 8,600 | 74億2305万 | +1.6% | 59.86 | 6.86 |
01/26 | 1,837 | 1,837 | 1,818 | 1,832 | -0.38% | 1,500 | 73億7874万 | +1.05% | 59.5 | 6.82 |
01/25 | 1,814 | 1,840 | 1,814 | 1,839 | +0.93% | 1,100 | 74億694万 | +1.55% | 59.73 | 6.85 |
01/24 | 1,804 | 1,832 | 1,804 | 1,822 | 0% | 3,300 | 73億3846万 | +0.94% | 59.18 | 6.78 |
01/23 | 1,825 | 1,825 | 1,803 | 1,822 | -0.16% | 2,800 | 73億3846万 | +1.28% | 59.18 | 6.78 |
01/22 | 1,835 | 1,835 | 1,820 | 1,825 | -0.54% | 2,800 | 73億5055万 | +1.67% | 59.27 | 6.79 |
01/19 | 1,844 | 1,845 | 1,825 | 1,835 | +0.44% | 4,400 | 73億9082万 | +2.46% | 59.6 | 6.83 |
01/18 | 1,819 | 1,827 | 1,811 | 1,827 | +0.44% | 3,600 | 73億5860万 | +2.3% | 59.34 | 6.8 |
01/17 | 1,820 | 1,820 | 1,811 | 1,819 | +0.78% | 2,700 | 73億2638万 | +2.13% | 59.08 | 6.77 |
01/16 | 1,812 | 1,818 | 1,805 | 1,805 | -0.39% | 2,900 | 72億6999万 | +1.63% | 58.63 | 6.72 |
01/15 | 1,812 | 1,824 | 1,800 | 1,812 | 0% | 6,900 | 72億9819万 | +2.26% | 58.85 | 6.75 |
01/12 | 1,830 | 1,830 | 1,800 | 1,812 | -0.17% | 3,700 | 72億9819万 | +2.49% | 58.85 | 6.75 |
01/11 | 1,817 | 1,825 | 1,815 | 1,815 | +0.28% | 2,000 | 73億1027万 | +2.89% | 58.95 | 6.76 |
01/10 | 1,829 | 1,830 | 1,810 | 1,810 | -1.09% | 7,200 | 72億9013万 | +2.9% | 58.79 | 6.74 |
01/09 | 1,822 | 1,839 | 1,811 | 1,830 | +1.39% | 3,600 | 73億7069万 | +4.21% | 59.44 | 6.81 |
01/05 | 1,850 | 1,859 | 1,800 | 1,805 | -1.63% | 6,600 | 72億6999万 | +3.08% | 58.63 | 6.72 |
01/04 | 1,820 | 1,835 | 1,800 | 1,835 | +0.94% | 4,400 | 73億9082万 | +5.04% | 59.6 | 6.83 |
2023 | ||||||||||
12/29 | 1,820 | 1,820 | 1,736 | 1,818 | +2.13% | 2,600 | 73億2235万 | +4.36% | 59.05 | 6.77 |
12/28 | 1,759 | 1,780 | 1,751 | 1,780 | +2.18% | 6,300 | 71億6930万 | +2.42% | 57.81 | 6.63 |
12/27 | 1,722 | 1,780 | 1,701 | 1,742 | +0.64% | 6,900 | 70億1625万 | +0.4% | 56.58 | 6.48 |
12/26 | 1,801 | 1,817 | 1,695 | 1,731 | -3.89% | 9,200 | 69億7194万 | -0.12% | 56.22 | 6.44 |
12/25 | 1,824 | 1,830 | 1,801 | 1,801 | -1.32% | 5,200 | 72億5388万 | +3.98% | 58.5 | 6.7 |
12/22 | 1,826 | 1,840 | 1,768 | 1,825 | -0.05% | 7,900 | 73億5055万 | +5.61% | 59.27 | 6.79 |
12/21 | 1,834 | 1,840 | 1,825 | 1,826 | -0.33% | 2,400 | 73億5458万 | +5.92% | 59.31 | 6.8 |
12/20 | 1,870 | 1,870 | 1,832 | 1,832 | -0.27% | 9,700 | 73億7874万 | +6.45% | 59.5 | 6.82 |
12/19 | 1,800 | 1,838 | 1,781 | 1,837 | +3.49% | 13,600 | 73億9888万 | +6.86% | 59.66 | 6.84 |
12/18 | 1,716 | 1,778 | 1,688 | 1,775 | +5.59% | 14,100 | 71億4916万 | +3.56% | 57.65 | 6.61 |
12/15 | 1,672 | 1,691 | 1,672 | 1,681 | -0.36% | 3,600 | 67億7056万 | -1.81% | 54.6 | 6.26 |
12/14 | 1,721 | 1,723 | 1,673 | 1,687 | -1.4% | 10,100 | 67億9472万 | -1.63% | 54.79 | 6.28 |
12/13 | 1,720 | 1,727 | 1,708 | 1,711 | -0.12% | 5,800 | 68億9139万 | -0.47% | 55.57 | 6.37 |
12/12 | 1,723 | 1,777 | 1,708 | 1,713 | -0.81% | 9,400 | 68億9945万 | -0.52% | 55.64 | 6.38 |
12/11 | 1,721 | 1,951 | 1,697 | 1,727 | +1.65% | 68,000 | 69億5583万 | +0.06% | 56.09 | 6.43 |
12/08 | 1,694 | 1,733 | 1,694 | 1,699 | +0.3% | 7,000 | 68億4306万 | -1.68% | 55.18 | 6.32 |
12/07 | 1,696 | 1,707 | 1,694 | 1,694 | -0.82% | 4,500 | 68億2292万 | -2.14% | 55.02 | 6.31 |
12/06 | 1,702 | 1,717 | 1,691 | 1,708 | +0.35% | 3,800 | 68億7931万 | -1.44% | 55.47 | 6.36 |
12/05 | 1,697 | 1,748 | 1,692 | 1,702 | -0.35% | 5,600 | 68億5514万 | -1.9% | 55.28 | 6.34 |
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 | |
2015年 3月期 | 2,918 3/30 | 1,854 3/19 | 1,330,200 3/19 | 41億1700万 | 26億1580万 | +24.36% 4/24 | - |
2016年 3月期 | 4,875 4/15 | 1,766 2/17 | 262,000 4/6 | 71億8185万 | 26億8997万 | +27.34% 11/17 | -38.05% 5/20 |
2017年 3月期 | 2,175 4/1 | 1,361 2/16 | 190,000 2/16 | 33億1839万 | 21億2765万 | +14.03% 2/14 | -17.87% 6/28 |
2018年 3月期 | 1,652 2/23 | 840 8/16 | 185,700 5/31 | 26億702万 | 13億2224万 | +39.81% 2/1 | -33.98% 8/16 |
2019年 3月期 | 1,505 4/9 | 801 12/25 | 271,500 1/24 | 41億2761万 | 22億547万 | +29.97% 1/24 | -24.01% 7/11 |
2020年 3月期 | 1,288 9/26 | 751 3/13 | 41,900 5/15 | 35億4831万 | 21億3449万 | +11.98% 5/15 | -19.91% 3/13 |
2021年 3月期 | 1,185 3/10 | 675 4/6 | 47,900 10/8 | 35億3390万 | 19億1848万 | +20.83% 3/10 | -8.76% 3/31 |
2022年 3月期 | 1,210 3/23 | 885 7/7 6/1 | 75,800 1/13 | 48億5476万 | 29億3129万 | +16.12% 1/12 | -8.46% 5/13 |
2023年 3月期 | 1,235 3/2 | 970 6/6 | 28,000 3/14 9/29 | 49億6618万 | 38億9619万 | +7.65% 2/2 | -7.85% 9/30 |
最新 | 1,727 2024/5/2 | 2,400 | 69億5583万 | -3.95% 1,798 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- -38%(0.62倍)
- 2017/12/29 vs 2016/12/30
- -37%(0.63倍)
- 2018/12/28 vs 2017/12/29
- -6%(0.94倍)
- 2019/12/30 vs 2018/12/28
- 21%(1.21倍)
- 2020/12/30 vs 2019/12/30
- -23%(0.77倍)
- 2021/12/30 vs 2020/12/30
- 10%(1.1倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 72%(1.72倍)
- 2024/05/02 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
675円(2020/04/06) - 156%(2.56倍)
1,727円(5/2)