株価チャート
株価
5/2
- 前日 (5/1)
- 2,122
- 始値
- 2,125
- 高値
- 2,127
- 安値
- 2,105
- 終値 -0.38%
- 2,114
- 出来高 -17.34%
- 20,500
乖離率
- 株価(5日)
移動平均値 - +0.24%
2,109 - 株価(25日)
移動平均値 - +0.28%
2,108 - 出来高(5日)
移動平均値 - -24.24%
27,060
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 | 2,125 | 2,127 | 2,105 | 2,114 | -0.38% | 20,500 | 481億5136万 | +0.28% | 61.71 | 1.43 |
05/01 | 2,117 | 2,124 | 2,109 | 2,122 | +0.24% | 24,800 | 483億3357万 | +0.52% | 61.94 | 1.44 |
04/30 | 2,115 | 2,117 | 2,098 | 2,117 | +0.71% | 29,600 | 482億1969万 | +0.09% | 61.79 | 1.44 |
04/26 | 2,083 | 2,103 | 2,078 | 2,102 | +0.53% | 32,900 | 478億7803万 | -0.8% | 61.36 | 1.43 |
04/25 | 2,110 | 2,116 | 2,091 | 2,091 | -0.81% | 27,500 | 476億2748万 | -1.55% | 61.03 | 1.42 |
04/24 | 2,111 | 2,115 | 2,102 | 2,108 | -0.09% | 23,300 | 480億1469万 | -0.99% | 61.53 | 1.43 |
04/23 | 2,109 | 2,113 | 2,101 | 2,110 | +0.14% | 18,700 | 480億6025万 | -1.17% | 61.59 | 1.43 |
04/22 | 2,070 | 2,112 | 2,070 | 2,107 | +2.53% | 49,300 | 479億9191万 | -1.5% | 61.5 | 1.43 |
04/19 | 2,080 | 2,082 | 2,041 | 2,055 | -1.58% | 47,500 | 468億749万 | -4.15% | 59.98 | 1.39 |
04/18 | 2,055 | 2,095 | 2,055 | 2,088 | +1.02% | 28,800 | 475億5914万 | -2.93% | 60.95 | 1.42 |
04/17 | 2,068 | 2,074 | 2,054 | 2,067 | -0.05% | 42,500 | 470億8082万 | -4.13% | 60.33 | 1.4 |
04/16 | 2,099 | 2,099 | 2,064 | 2,068 | -1.48% | 55,400 | 471億360万 | -4.35% | 60.36 | 1.4 |
04/15 | 2,097 | 2,108 | 2,093 | 2,099 | 0% | 23,100 | 478億969万 | -3.09% | 61.27 | 1.42 |
04/12 | 2,097 | 2,105 | 2,088 | 2,099 | +0.1% | 29,100 | 478億969万 | -3.32% | 61.27 | 1.42 |
04/11 | 2,128 | 2,128 | 2,097 | 2,097 | -1.41% | 40,700 | 477億6414万 | -3.59% | 61.21 | 1.42 |
04/10 | 2,133 | 2,142 | 2,126 | 2,127 | -0.09% | 19,800 | 484億4746万 | -2.39% | 62.09 | 1.44 |
04/09 | 2,122 | 2,134 | 2,121 | 2,129 | +0.33% | 22,400 | 484億9302万 | -2.43% | 62.14 | 1.44 |
04/08 | 2,119 | 2,127 | 2,112 | 2,122 | +0.28% | 25,700 | 483億3357万 | -2.84% | 61.94 | 1.44 |
04/05 | 2,099 | 2,121 | 2,096 | 2,116 | +0.38% | 34,500 | 481億9691万 | -3.2% | 61.76 | 1.44 |
04/04 | 2,120 | 2,125 | 2,100 | 2,108 | -0.28% | 44,800 | 480億1469万 | -3.74% | 61.53 | 1.43 |
04/03 | 2,086 | 2,124 | 2,082 | 2,114 | +0.62% | 47,900 | 481億5136万 | -3.69% | 61.71 | 1.43 |
04/02 | 2,130 | 2,130 | 2,096 | 2,101 | -1.55% | 78,100 | 478億5525万 | -4.46% | 61.33 | 1.43 |
04/01 | 2,154 | 2,158 | 2,132 | 2,134 | -1.75% | 59,000 | 486億690万 | -3.18% | 62.29 | 1.45 |
03/29 | 2,136 | 2,172 | 2,133 | 2,172 | +2.31% | 79,500 | 494億7244万 | -1.59% | 63.4 | 1.47 |
03/28 | 2,165 | 2,175 | 2,123 | 2,123 | -3.81% | 266,400 | 483億5635万 | -3.85% | 61.97 | 1.44 |
03/27 | 2,225 | 2,236 | 2,205 | 2,207 | -0.41% | 314,100 | 502億6965万 | -0.23% | 64.42 | 1.5 |
03/26 | 2,222 | 2,222 | 2,193 | 2,216 | -0.05% | 158,200 | 504億7465万 | +0.18% | 64.68 | 1.5 |
03/25 | 2,233 | 2,233 | 2,209 | 2,217 | -0.58% | 168,200 | 504億9742万 | +0.27% | 64.71 | 1.5 |
03/22 | 2,225 | 2,235 | 2,221 | 2,230 | +0.63% | 84,400 | 507億9353万 | +0.95% | 65.09 | 1.51 |
03/21 | 2,247 | 2,247 | 2,216 | 2,216 | -1.42% | 152,200 | 504億7465万 | +0.36% | 64.68 | 1.5 |
03/19 | 2,230 | 2,248 | 2,220 | 2,248 | +1.54% | 78,300 | 512億352万 | +1.81% | 65.62 | 1.53 |
03/18 | 2,247 | 2,247 | 2,208 | 2,214 | -0.98% | 119,600 | 504億2909万 | +0.36% | 64.63 | 1.5 |
03/15 | 2,229 | 2,247 | 2,225 | 2,236 | +0.36% | 70,100 | 509億3019万 | +1.31% | 65.27 | 1.52 |
03/14 | 2,215 | 2,230 | 2,209 | 2,228 | +0.59% | 64,000 | 507億4798万 | +0.95% | 65.03 | 1.51 |
03/13 | 2,208 | 2,215 | 2,197 | 2,215 | +0.54% | 49,100 | 504億5187万 | +0.27% | 64.65 | 1.5 |
03/12 | 2,187 | 2,203 | 2,168 | 2,203 | +0.69% | 55,900 | 501億7854万 | -0.36% | 64.3 | 1.49 |
03/11 | 2,205 | 2,207 | 2,168 | 2,188 | -0.77% | 100,000 | 498億3688万 | -1.22% | 63.87 | 1.48 |
03/08 | 2,211 | 2,214 | 2,192 | 2,205 | -0.5% | 68,900 | 502億2410万 | -0.59% | 64.36 | 1.5 |
03/07 | 2,199 | 2,217 | 2,199 | 2,216 | +1.14% | 66,300 | 504億7465万 | -0.27% | 64.68 | 1.5 |
03/06 | 2,185 | 2,198 | 2,179 | 2,191 | +0.09% | 49,600 | 499億521万 | -1.44% | 63.95 | 1.49 |
03/05 | 2,175 | 2,194 | 2,159 | 2,189 | +0.46% | 59,800 | 498億5966万 | -1.62% | 63.9 | 1.49 |
03/04 | 2,191 | 2,199 | 2,169 | 2,179 | -0.5% | 85,500 | 496億3188万 | -2.16% | 63.6 | 1.48 |
03/01 | 2,219 | 2,219 | 2,187 | 2,190 | -1.26% | 88,200 | 498億8244万 | -1.71% | 63.92 | 1.49 |
02/29 | 2,221 | 2,232 | 2,209 | 2,218 | -0.14% | 41,800 | 505億2020万 | -0.49% | 64.74 | 1.5 |
02/28 | 2,209 | 2,229 | 2,203 | 2,221 | +0.27% | 41,400 | 505億8853万 | -0.4% | 64.83 | 1.51 |
02/27 | 2,230 | 2,236 | 2,208 | 2,215 | -0.4% | 43,800 | 504億5187万 | -0.72% | 64.65 | 1.5 |
02/26 | 2,230 | 2,233 | 2,216 | 2,224 | +0.18% | 37,000 | 506億5687万 | -0.31% | 64.92 | 1.51 |
02/22 | 2,219 | 2,220 | 2,205 | 2,220 | +0.77% | 32,500 | 505億6576万 | -0.54% | 64.8 | 1.51 |
02/21 | 2,210 | 2,223 | 2,197 | 2,203 | -0.23% | 34,200 | 501億7854万 | -1.34% | 64.3 | 1.49 |
02/20 | 2,235 | 2,237 | 2,198 | 2,208 | -0.41% | 50,300 | 502億9243万 | -1.12% | 64.45 | 1.5 |
02/19 | 2,182 | 2,221 | 2,182 | 2,217 | +1.6% | 44,400 | 504億9742万 | -0.72% | 64.71 | 1.5 |
02/16 | 2,180 | 2,188 | 2,164 | 2,182 | +0.97% | 45,200 | 497億22万 | -2.2% | 63.69 | 1.48 |
02/15 | 2,196 | 2,203 | 2,156 | 2,161 | -1.91% | 71,400 | 492億2189万 | -3.14% | 63.08 | 1.47 |
02/14 | 2,219 | 2,223 | 2,196 | 2,203 | -0.54% | 48,300 | 501億7854万 | -1.3% | 64.3 | 1.49 |
02/13 | 2,222 | 2,227 | 2,195 | 2,215 | +0.27% | 70,300 | 504億5187万 | -0.72% | 64.65 | 1.5 |
02/09 | 2,240 | 2,250 | 2,209 | 2,209 | -1.38% | 59,600 | 503億1521万 | -0.85% | 64.48 | 1.5 |
02/08 | 2,243 | 2,256 | 2,217 | 2,240 | 0% | 72,800 | 510億2130万 | +0.67% | 65.38 | 1.52 |
02/07 | 2,264 | 2,271 | 2,204 | 2,240 | -1.02% | 119,200 | 510億2130万 | +0.86% | 65.38 | 1.52 |
02/06 | 2,283 | 2,297 | 2,262 | 2,263 | -0.88% | 75,000 | 515億4518万 | +2.17% | 66.06 | 1.54 |
02/05 | 2,289 | 2,291 | 2,273 | 2,283 | -0.04% | 48,000 | 520億73万 | +3.49% | 66.64 | 1.55 |
02/02 | 2,298 | 2,298 | 2,269 | 2,284 | -0.09% | 44,800 | 520億2351万 | +4.01% | 66.67 | 1.55 |
02/01 | 2,287 | 2,296 | 2,273 | 2,286 | -0.22% | 48,600 | 520億6906万 | +4.57% | 66.73 | 1.55 |
01/31 | 2,249 | 2,292 | 2,249 | 2,291 | +1.87% | 45,800 | 521億8295万 | +5.28% | 66.87 | 1.55 |
01/30 | 2,262 | 2,272 | 2,246 | 2,249 | +0.09% | 50,900 | 512億2630万 | +3.93% | 65.65 | 1.53 |
01/29 | 2,237 | 2,251 | 2,233 | 2,247 | +1.03% | 33,000 | 511億8075万 | +4.32% | 65.59 | 1.52 |
01/26 | 2,220 | 2,241 | 2,218 | 2,224 | +0.32% | 39,400 | 506億5687万 | +3.73% | 64.92 | 1.51 |
01/25 | 2,205 | 2,225 | 2,205 | 2,217 | +0.5% | 29,500 | 504億9742万 | +3.84% | 64.71 | 1.5 |
01/24 | 2,240 | 2,241 | 2,202 | 2,206 | -1.56% | 50,200 | 502億4687万 | +3.81% | 64.39 | 1.5 |
01/23 | 2,250 | 2,262 | 2,241 | 2,241 | 0% | 38,700 | 510億4408万 | +5.86% | 65.41 | 1.52 |
01/22 | 2,222 | 2,245 | 2,222 | 2,241 | +0.95% | 33,200 | 510億4408万 | +6.31% | 65.41 | 1.52 |
01/19 | 2,250 | 2,253 | 2,220 | 2,220 | -1.11% | 44,500 | 505億6576万 | +5.76% | 64.8 | 1.51 |
01/18 | 2,262 | 2,262 | 2,234 | 2,245 | +0.13% | 31,400 | 511億3519万 | +7.31% | 65.53 | 1.52 |
01/17 | 2,222 | 2,259 | 2,222 | 2,242 | +1.36% | 66,300 | 510億6686万 | +7.68% | 65.44 | 1.52 |
01/16 | 2,220 | 2,232 | 2,207 | 2,212 | -0.09% | 52,200 | 503億8354万 | +6.65% | 64.57 | 1.5 |
01/15 | 2,175 | 2,214 | 2,172 | 2,214 | +2.12% | 62,100 | 504億2909万 | +7.11% | 64.63 | 1.5 |
01/12 | 2,180 | 2,193 | 2,160 | 2,168 | -0.05% | 60,900 | 493億8133万 | +5.34% | 63.28 | 1.47 |
01/11 | 2,185 | 2,189 | 2,160 | 2,169 | -0.55% | 60,600 | 494億411万 | +5.7% | 63.31 | 1.47 |
01/10 | 2,180 | 2,191 | 2,170 | 2,181 | +0.18% | 55,600 | 496億7744万 | +6.65% | 63.66 | 1.48 |
01/09 | 2,150 | 2,178 | 2,150 | 2,177 | +1.35% | 59,100 | 495億8633万 | +6.87% | 63.55 | 1.48 |
01/05 | 2,160 | 2,161 | 2,143 | 2,148 | +0.23% | 47,100 | 489億2579万 | +5.81% | 62.7 | 1.46 |
01/04 | 2,126 | 2,147 | 2,108 | 2,143 | +0.99% | 61,500 | 488億1190万 | +5.83% | 62.55 | 1.45 |
2023 | ||||||||||
12/29 | 2,100 | 2,122 | 2,098 | 2,122 | +1.53% | 58,900 | 483億3357万 | +5.1% | 61.94 | 1.44 |
12/28 | 2,057 | 2,090 | 2,057 | 2,090 | +1.6% | 45,700 | 476億470万 | +3.72% | 61.01 | 1.41 |
12/27 | 2,040 | 2,057 | 2,034 | 2,057 | +1.23% | 62,300 | 468億5305万 | +2.24% | 60.04 | 1.39 |
12/26 | 2,035 | 2,043 | 2,024 | 2,032 | -0.15% | 46,500 | 462億8361万 | +1.04% | 59.31 | 1.38 |
12/25 | 2,025 | 2,039 | 2,022 | 2,035 | +0.69% | 48,900 | 463億5194万 | +1.24% | 59.4 | 1.38 |
12/22 | 2,010 | 2,025 | 2,005 | 2,021 | +0.85% | 35,800 | 460億3306万 | +0.55% | 58.99 | 1.37 |
12/21 | 1,999 | 2,006 | 1,993 | 2,004 | 0% | 28,900 | 456億4584万 | -0.25% | 58.5 | 1.36 |
12/20 | 2,000 | 2,009 | 1,995 | 2,004 | +0.25% | 36,900 | 456億4584万 | -0.3% | 58.5 | 1.36 |
12/19 | 1,989 | 1,999 | 1,981 | 1,999 | +0.71% | 30,900 | 455億3196万 | -0.55% | 58.35 | 1.35 |
12/18 | 1,970 | 1,990 | 1,964 | 1,985 | +0.4% | 36,800 | 452億1307万 | -1.05% | 57.94 | 1.34 |
12/15 | 2,000 | 2,000 | 1,973 | 1,977 | -1.15% | 67,100 | 450億3086万 | -1.3% | 57.71 | 1.34 |
12/14 | 2,014 | 2,014 | 1,991 | 2,000 | -0.45% | 43,800 | 455億5474万 | 0% | 58.38 | 1.35 |
12/13 | 2,028 | 2,029 | 2,005 | 2,009 | -0.94% | 27,100 | 457億5973万 | +0.65% | 58.64 | 1.36 |
12/12 | 2,030 | 2,042 | 2,027 | 2,028 | -0.05% | 28,000 | 461億9250万 | +1.76% | 59.2 | 1.37 |
12/11 | 2,013 | 2,031 | 2,013 | 2,029 | +0.9% | 32,300 | 462億1528万 | +2.01% | 59.23 | 1.37 |
12/08 | 2,018 | 2,034 | 2,007 | 2,011 | -0.89% | 49,100 | 458億529万 | +1.31% | 58.7 | 1.36 |
12/07 | 2,013 | 2,033 | 2,013 | 2,029 | -0.2% | 33,700 | 462億1528万 | +2.42% | 59.23 | 1.37 |
12/06 | 2,002 | 2,037 | 2,002 | 2,033 | +1.45% | 58,900 | 463億639万 | +2.83% | 59.34 | 1.38 |
12/05 | 2,014 | 2,020 | 2,004 | 2,004 | -0.25% | 41,400 | 456億4584万 | +1.67% | 58.5 | 1.36 |
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 | 3,495 6,990 4/2 | 1,530 3,060 2/7 | 417,800 208,900 8/9 | - | - | +13.3% 11/1 | -24.96% 1/23 |
2009年 3月期 | 2,415 4,830 5/19 | 1,055 2,110 10/28 | 223,200 111,600 5/19 | - | - | +21.11% 5/19 | -28.89% 10/10 |
2010年 3月期 | 1,638 3,275 3/25 | 1,210 2,420 4/21 | 141,600 70,800 3/26 | - | - | +12.08% 4/9 | -5.34% 12/22 |
2011年 3月期 | 1,903 3,805 2/22 | 1,401 2,802 10/29 | 216,400 108,200 3/29 | 433億3394万 | 319億1109万 | +12.15% 12/6 | -17.36% 3/15 |
2012年 3月期 | 1,660 3,320 3/8 | 1,426 2,852 6/21 | 171,200 85,600 3/27 | 378億1043万 | 324億8052万 | +7.77% 3/7 | -5.95% 8/9 |
2013年 3月期 | 2,420 4,840 3/21 | 1,435 2,870 9/5 | 291,000 145,500 3/21 | 551億2123万 | 326億8552万 | +23.94% 3/21 | -5.84% 5/15 |
2014年 3月期 | 2,690 5,380 5/21 | 2,003 4,005 4/2 | 254,200 127,100 5/14 | 612億7112万 | 456億1168万 | +11.09% 5/14 | -13.02% 6/14 |
2015年 3月期 | 4,340 8,680 3/24 | 2,375 4,750 5/19 | 367,400 183,700 3/2 | 988億5378万 | 540億9625万 | +13.47% 12/3 | -6.51% 9/30 |
2016年 3月期 | 4,435 8/5 | 2,652 2/12 | 376,600 8/6 | 1010億1763万 | 604億558万 | +7.5% 3/17 | -13.29% 2/12 |
2017年 3月期 | 3,620 1/5 | 2,620 8/30 | 415,800 8/8 | 824億5407万 | 596億7670万 | +15.21% 11/16 | -10.99% 8/8 |
2018年 3月期 | 3,570 11/9 | 2,961 11/20 | 551,600 11/15 | 813億1521万 | 674億4379万 | +5.1% 2/9 | -10.96% 11/17 |
2019年 3月期 | 3,245 4/6 | 2,262 12/25 | 327,000 11/15 | 739億1256万 | 515億2241万 | +7.96% 11/16 | -15.43% 12/25 |
2020年 3月期 | 2,550 4/2 | 1,551 3/13 | 227,000 3/13 | 580億8229万 | 353億2770万 | +7.37% 5/8 | -20.9% 3/13 |
2021年 3月期 | 1,916 6/9 | 1,341 1/6 | 332,100 3/29 | 436億4144万 | 305億4445万 | +11.51% 2/8 | -10.22% 7/10 |
2022年 3月期 | 1,772 4/7 | 1,388 12/2 | 594,500 5/21 | 403億6149万 | 316億1498万 | +8.32% 2/8 | -8.55% 5/25 |
2023年 3月期 | 1,846 3/8 | 1,451 4/27 | 228,000 3/29 | 420億4702万 | 330億4996万 | +5.47% 11/25 | -3.46% 3/31 |
最新 | 2,114 2024/5/2 | 20,500 | 481億5136万 | +0.28% 2,108 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -46%(0.54倍)
- 2008/12/30 vs 2007/12/28
- -41%(0.59倍)
- 2009/12/30 vs 2008/12/30
- -5%(0.95倍)
- 2010/12/30 vs 2009/12/30
- 33%(1.33倍)
- 2011/12/30 vs 2010/12/30
- -12%(0.88倍)
- 2012/12/28 vs 2011/12/30
- 4%(1.04倍)
- 2013/12/30 vs 2012/12/28
- 64%(1.64倍)
- 2014/12/30 vs 2013/12/30
- 38%(1.38倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- 6%(1.06倍)
- 2017/12/29 vs 2016/12/30
- -13%(0.87倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- -5%(0.95倍)
- 2020/12/30 vs 2019/12/30
- -40%(0.6倍)
- 2021/12/30 vs 2020/12/30
- 5%(1.05倍)
- 2022/12/30 vs 2021/12/30
- 16%(1.16倍)
- 2023/12/29 vs 2022/12/30
- 26%(1.26倍)
- 2024/05/02 vs 2023/12/29
- 0%(1倍)
- 過去安値
1,055円(2008/10/28) - 100%(2倍)
2,114円(5/2)