株価チャート
株価
5/2
- 前日 (5/1)
- 1,810
- 始値
- 1,810
- 高値
- 1,830
- 安値
- 1,809
- 終値 +0.66%
- 1,822
- 出来高 +17.33%
- 32,500
乖離率
- 株価(5日)
移動平均値 - +1.22%
1,800 - 株価(25日)
移動平均値 - +1.67%
1,792 - 出来高(5日)
移動平均値 - -37.36%
51,880
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 | 1,810 | 1,830 | 1,809 | 1,822 | +0.66% | 32,500 | 310億1486万 | +1.67% | 12.28 | 0.7 |
05/01 | 1,797 | 1,818 | 1,785 | 1,810 | +0.56% | 27,700 | 308億1059万 | +1% | 12.2 | 0.69 |
04/30 | 1,771 | 1,809 | 1,769 | 1,800 | +2.1% | 29,200 | 306億4037万 | +0.39% | 12.13 | 0.69 |
04/26 | 1,798 | 1,804 | 1,760 | 1,763 | -2.22% | 151,200 | 300億1054万 | -1.73% | 11.88 | 0.67 |
04/25 | 1,800 | 1,823 | 1,800 | 1,803 | -0.93% | 18,800 | 306億9143万 | +0.45% | 12.15 | 0.69 |
04/24 | 1,810 | 1,828 | 1,797 | 1,820 | +1.56% | 27,700 | 309億8082万 | +1.51% | 12.27 | 0.7 |
04/23 | 1,800 | 1,810 | 1,779 | 1,792 | +0.17% | 18,100 | 305億419万 | +0.28% | 12.08 | 0.69 |
04/22 | 1,766 | 1,804 | 1,765 | 1,789 | +1.36% | 38,700 | 304億5312万 | +0.45% | 12.06 | 0.68 |
04/19 | 1,794 | 1,794 | 1,749 | 1,765 | -1.73% | 37,300 | 300億4458万 | -0.28% | 11.9 | 0.67 |
04/18 | 1,775 | 1,808 | 1,774 | 1,796 | +1.18% | 28,300 | 305億7228万 | +2.1% | 12.11 | 0.69 |
04/17 | 1,819 | 1,819 | 1,775 | 1,775 | -1.44% | 25,500 | 302億1481万 | +1.6% | 11.96 | 0.68 |
04/16 | 1,836 | 1,842 | 1,800 | 1,801 | -1.91% | 27,700 | 306億5739万 | +3.74% | 12.14 | 0.69 |
04/15 | 1,822 | 1,851 | 1,806 | 1,836 | -0.54% | 37,400 | 312億5317万 | +6.56% | 12.38 | 0.7 |
04/12 | 1,800 | 1,857 | 1,785 | 1,846 | +3.48% | 58,400 | 314億2340万 | +7.95% | 12.44 | 0.71 |
04/11 | 1,778 | 1,788 | 1,774 | 1,784 | -0.39% | 27,300 | 303億6801万 | +5.13% | 12.02 | 0.68 |
04/10 | 1,797 | 1,811 | 1,776 | 1,791 | +0.11% | 38,900 | 304億8717万 | +6.29% | 12.07 | 0.68 |
04/09 | 1,821 | 1,831 | 1,786 | 1,789 | -1.65% | 80,600 | 304億5312万 | +6.93% | 12.06 | 0.68 |
04/08 | 1,790 | 1,830 | 1,790 | 1,819 | +2.08% | 68,400 | 309億6379万 | +9.45% | 12.26 | 0.7 |
04/05 | 1,752 | 1,812 | 1,750 | 1,782 | +1.95% | 69,300 | 303億3396万 | +8.07% | 12.01 | 0.68 |
04/04 | 1,733 | 1,763 | 1,703 | 1,748 | +0.75% | 41,300 | 297億5520万 | +6.72% | 11.78 | 0.67 |
04/03 | 1,721 | 1,748 | 1,716 | 1,735 | +0.06% | 28,200 | 295億3391万 | +6.51% | 11.69 | 0.66 |
04/02 | 1,779 | 1,779 | 1,727 | 1,734 | -3.07% | 40,800 | 295億1689万 | +7.04% | 11.69 | 0.66 |
04/01 | 1,802 | 1,818 | 1,778 | 1,789 | -0.5% | 37,400 | 304億5312万 | +11.05% | 12.06 | 0.68 |
03/29 | 1,806 | 1,826 | 1,783 | 1,798 | -0.44% | 28,100 | 306億632万 | +12.45% | 12.12 | 0.69 |
03/28 | 1,825 | 1,840 | 1,788 | 1,806 | -0.71% | 37,600 | 307億4250万 | +13.73% | 12.17 | 0.69 |
03/27 | 1,835 | 1,870 | 1,810 | 1,819 | -0.82% | 58,100 | 309億6379万 | +15.42% | 12.26 | 0.7 |
03/26 | 1,839 | 1,890 | 1,826 | 1,834 | +0.11% | 83,800 | 312億1913万 | +17.26% | 12.36 | 0.7 |
03/25 | 1,778 | 1,844 | 1,766 | 1,832 | +2.4% | 90,500 | 311億8508万 | +18.19% | 12.35 | 0.7 |
03/22 | 1,750 | 1,808 | 1,729 | 1,789 | +2.23% | 166,000 | 304億5312万 | +16.47% | 12.06 | 0.68 |
03/21 | 1,689 | 1,756 | 1,683 | 1,750 | +3.92% | 114,800 | 297億8925万 | +14.83% | 11.8 | 0.67 |
03/19 | 1,636 | 1,684 | 1,622 | 1,684 | +2.37% | 174,900 | 286億6577万 | +11.16% | 11.35 | 0.64 |
03/18 | 1,600 | 1,645 | 1,588 | 1,645 | +9.45% | 343,200 | 280億189万 | +9.16% | 11.09 | 0.63 |
03/15 | 1,502 | 1,508 | 1,496 | 1,503 | +0.07% | 24,700 | 255億8471万 | +0.13% | 10.13 | 0.57 |
03/14 | 1,493 | 1,502 | 1,485 | 1,502 | +1.21% | 19,100 | 255億6768万 | 0% | 10.12 | 0.57 |
03/13 | 1,490 | 1,495 | 1,476 | 1,484 | -0.47% | 13,200 | 252億6128万 | -1.2% | 10 | 0.57 |
03/12 | 1,478 | 1,491 | 1,458 | 1,491 | +0.34% | 25,100 | 253億8044万 | -0.8% | 10.05 | 0.57 |
03/11 | 1,505 | 1,505 | 1,476 | 1,486 | -1.78% | 32,400 | 252億9532万 | -1.2% | 10.02 | 0.57 |
03/08 | 1,505 | 1,518 | 1,505 | 1,513 | +0.07% | 33,300 | 257億5493万 | +0.6% | 10.2 | 0.58 |
03/07 | 1,497 | 1,512 | 1,497 | 1,512 | +1.07% | 19,600 | 257億3791万 | +0.53% | 10.19 | 0.58 |
03/06 | 1,490 | 1,503 | 1,490 | 1,496 | +0.4% | 18,200 | 254億6555万 | -0.47% | 10.08 | 0.57 |
03/05 | 1,505 | 1,505 | 1,483 | 1,490 | -0.86% | 26,500 | 253億6341万 | -0.93% | 10.04 | 0.57 |
03/04 | 1,510 | 1,522 | 1,503 | 1,503 | +0.33% | 39,100 | 255億8471万 | -0.13% | 10.13 | 0.57 |
03/01 | 1,506 | 1,512 | 1,498 | 1,498 | -0.93% | 25,200 | 254億9959万 | -0.53% | 10.1 | 0.57 |
02/29 | 1,515 | 1,515 | 1,507 | 1,512 | -0.2% | 15,000 | 257億3791万 | +0.4% | 10.19 | 0.58 |
02/28 | 1,506 | 1,517 | 1,506 | 1,515 | +0.53% | 24,300 | 257億8897万 | +0.6% | 10.21 | 0.58 |
02/27 | 1,501 | 1,509 | 1,501 | 1,507 | +0.13% | 12,900 | 256億5280万 | +0.07% | 10.16 | 0.58 |
02/26 | 1,509 | 1,515 | 1,505 | 1,505 | -0.2% | 24,100 | 256億1875万 | -0.13% | 10.14 | 0.58 |
02/22 | 1,509 | 1,513 | 1,501 | 1,508 | -0.07% | 20,600 | 256億6982万 | 0% | 10.16 | 0.58 |
02/21 | 1,503 | 1,510 | 1,500 | 1,509 | -0.13% | 21,500 | 256億8684万 | 0% | 10.17 | 0.58 |
02/20 | 1,514 | 1,522 | 1,511 | 1,511 | -0.26% | 25,600 | 257億2089万 | 0% | 10.18 | 0.58 |
02/19 | 1,502 | 1,515 | 1,499 | 1,515 | +1.07% | 24,600 | 257億8897万 | +0.2% | 10.21 | 0.58 |
02/16 | 1,494 | 1,502 | 1,490 | 1,499 | +1.01% | 26,600 | 255億1662万 | -0.93% | 10.1 | 0.57 |
02/15 | 1,503 | 1,503 | 1,484 | 1,484 | -0.4% | 20,400 | 252億6128万 | -2.05% | 10 | 0.57 |
02/14 | 1,500 | 1,505 | 1,485 | 1,490 | -0.73% | 26,900 | 253億6341万 | -1.78% | 10.04 | 0.57 |
02/13 | 1,510 | 1,510 | 1,501 | 1,501 | -0.07% | 33,600 | 255億5066万 | -1.18% | 10.12 | 0.57 |
02/09 | 1,497 | 1,513 | 1,496 | 1,502 | +0.33% | 21,200 | 255億6768万 | -1.12% | 10.12 | 0.57 |
02/08 | 1,500 | 1,502 | 1,489 | 1,497 | -1.32% | 36,300 | 254億8257万 | -1.45% | 10.09 | 0.57 |
02/07 | 1,507 | 1,517 | 1,504 | 1,517 | +0.66% | 27,600 | 258億2302万 | -0.07% | 10.23 | 0.58 |
02/06 | 1,494 | 1,513 | 1,494 | 1,507 | -0.46% | 72,500 | 256億5280万 | -0.53% | 10.16 | 0.58 |
02/05 | 1,510 | 1,522 | 1,506 | 1,514 | +0.53% | 49,000 | 257億7195万 | +0.07% | 10.21 | 0.58 |
02/02 | 1,497 | 1,509 | 1,493 | 1,506 | +0.33% | 31,000 | 256億3577万 | -0.26% | 10.15 | 0.58 |
02/01 | 1,506 | 1,515 | 1,450 | 1,501 | -0.46% | 85,400 | 255億5066万 | -0.4% | 10.12 | 0.57 |
01/31 | 1,487 | 1,510 | 1,486 | 1,508 | +1.34% | 52,800 | 256億6982万 | +0.27% | 10.16 | 0.58 |
01/30 | 1,481 | 1,496 | 1,477 | 1,488 | -1.59% | 239,300 | 253億2937万 | -0.87% | 10.03 | 0.57 |
01/29 | 1,522 | 1,526 | 1,508 | 1,512 | -0.59% | 307,700 | 257億3791万 | +0.8% | 10.19 | 0.58 |
01/26 | 1,521 | 1,523 | 1,516 | 1,521 | +0.33% | 70,400 | 258億9111万 | +1.6% | 10.25 | 0.58 |
01/25 | 1,504 | 1,517 | 1,504 | 1,516 | +0.4% | 144,100 | 258億600万 | +1.47% | 10.22 | 0.58 |
01/24 | 1,510 | 1,514 | 1,502 | 1,510 | -0.33% | 188,100 | 257億386万 | +1.14% | 10.18 | 0.58 |
01/23 | 1,522 | 1,524 | 1,511 | 1,515 | -0.2% | 146,600 | 257億8897万 | +1.54% | 10.21 | 0.58 |
01/22 | 1,520 | 1,528 | 1,518 | 1,518 | -0.39% | 137,100 | 258億4004万 | +1.81% | 10.23 | 0.58 |
01/19 | 1,534 | 1,536 | 1,519 | 1,524 | -0.59% | 135,400 | 259億4218万 | +2.28% | 10.27 | 0.58 |
01/18 | 1,533 | 1,537 | 1,528 | 1,533 | -0.2% | 76,100 | 260億9538万 | +3.02% | 10.33 | 0.59 |
01/17 | 1,544 | 1,552 | 1,536 | 1,536 | -0.39% | 52,100 | 261億4645万 | +3.36% | 10.35 | 0.59 |
01/16 | 1,558 | 1,558 | 1,542 | 1,542 | -0.71% | 62,100 | 262億4858万 | +3.91% | 10.39 | 0.59 |
01/15 | 1,550 | 1,557 | 1,542 | 1,553 | +1.04% | 44,800 | 264億3583万 | +4.79% | 10.47 | 0.59 |
01/12 | 1,543 | 1,549 | 1,530 | 1,537 | -0.71% | 62,700 | 261億6347万 | +3.92% | 10.36 | 0.59 |
01/11 | 1,541 | 1,551 | 1,539 | 1,548 | +0.78% | 50,200 | 263億5072万 | +4.74% | 10.43 | 0.59 |
01/10 | 1,534 | 1,540 | 1,527 | 1,536 | +0.46% | 42,800 | 261億4645万 | +4.14% | 10.35 | 0.59 |
01/09 | 1,518 | 1,530 | 1,518 | 1,529 | +1.26% | 46,300 | 260億2729万 | +3.8% | 10.31 | 0.58 |
01/05 | 1,505 | 1,511 | 1,502 | 1,510 | +0.87% | 43,400 | 257億386万 | +2.65% | 10.18 | 0.58 |
01/04 | 1,487 | 1,498 | 1,472 | 1,497 | +2.04% | 38,400 | 254億8257万 | +1.77% | 10.09 | 0.57 |
2023 | ||||||||||
12/29 | 1,464 | 1,472 | 1,461 | 1,467 | +0.55% | 24,800 | 249億7190万 | -0.34% | 9.89 | 0.56 |
12/28 | 1,443 | 1,459 | 1,442 | 1,459 | +1.11% | 29,300 | 248億3572万 | -1.02% | 9.83 | 0.56 |
12/27 | 1,435 | 1,445 | 1,430 | 1,443 | +0.77% | 30,900 | 245億6336万 | -2.3% | 9.73 | 0.55 |
12/26 | 1,425 | 1,439 | 1,425 | 1,432 | +0.28% | 23,800 | 243億7611万 | -3.24% | 9.65 | 0.55 |
12/25 | 1,439 | 1,446 | 1,425 | 1,428 | -0.49% | 32,000 | 243億802万 | -3.77% | 9.63 | 0.55 |
12/22 | 1,436 | 1,447 | 1,433 | 1,435 | -0.28% | 21,100 | 244億2718万 | -3.5% | 9.67 | 0.55 |
12/21 | 1,450 | 1,453 | 1,439 | 1,439 | -0.83% | 19,600 | 244億9527万 | -3.49% | 9.7 | 0.55 |
12/20 | 1,445 | 1,463 | 1,445 | 1,451 | +0.48% | 35,800 | 246億9954万 | -2.88% | 9.78 | 0.55 |
12/19 | 1,443 | 1,445 | 1,425 | 1,444 | +0.42% | 33,100 | 245億8038万 | -3.54% | 9.73 | 0.55 |
12/18 | 1,470 | 1,482 | 1,433 | 1,438 | -4.77% | 65,400 | 244億7825万 | -4.07% | 9.69 | 0.55 |
12/15 | 1,489 | 1,510 | 1,481 | 1,510 | +1.68% | 53,200 | 257億386万 | +0.47% | 10.18 | 0.58 |
12/14 | 1,484 | 1,487 | 1,478 | 1,485 | +0.07% | 29,600 | 252億7830万 | -1.2% | 10.01 | 0.57 |
12/13 | 1,485 | 1,489 | 1,479 | 1,484 | +0.2% | 23,300 | 252億6128万 | -1.33% | 10 | 0.57 |
12/12 | 1,489 | 1,489 | 1,475 | 1,481 | -0.13% | 17,900 | 252億1021万 | -1.59% | 9.98 | 0.57 |
12/11 | 1,481 | 1,485 | 1,474 | 1,483 | +0.68% | 21,200 | 252億4426万 | -1.59% | 10 | 0.57 |
12/08 | 1,486 | 1,492 | 1,472 | 1,473 | -1.21% | 33,600 | 250億7403万 | -2.32% | 9.93 | 0.56 |
12/07 | 1,496 | 1,497 | 1,491 | 1,491 | -0.33% | 13,200 | 253億8044万 | -1.26% | 10.05 | 0.57 |
12/06 | 1,485 | 1,504 | 1,485 | 1,496 | +0.61% | 18,800 | 254億6555万 | -0.93% | 10.08 | 0.57 |
12/05 | 1,493 | 1,504 | 1,487 | 1,487 | -0.54% | 20,100 | 253億1235万 | -1.52% | 10.02 | 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 7月期 | 1,840 9/6 9/5 他3件 | 952 3/18 | 42,900 7/25 | - | - | +13.77% 5/15 | -22.9% 3/17 |
2009年 7月期 | 1,200 8/1 | 840 10/10 | 74,900 7/28 | - | - | +14.19% 11/5 | -17.09% 10/10 |
2010年 7月期 | 974 7/14 | 852 11/30 | 76,300 7/28 | - | - | +6.62% 3/30 | -10.08% 8/17 |
2011年 7月期 | 1,001 7/11 | 650 10/29 | 108,700 7/27 | 179億4035万 | 116億4957万 | +14.07% 1/4 | -19.35% 3/15 |
2012年 7月期 | 1,118 7/5 | 788 8/9 | 141,400 7/27 | 200億3727万 | 141億2287万 | +7.06% 9/2 | -9.89% 8/3 |
2013年 7月期 | 1,750 5/15 | 950 9/11 | 173,200 7/29 | 313億6425万 | 170億2630万 | +20.7% 5/14 | -20.83% 6/7 |
2014年 7月期 | 1,563 9/4 | 1,121 2/5 | 267,000 7/28 | 280億1275万 | 200億9104万 | +10.37% 6/30 | -11.59% 2/4 |
2015年 7月期 | 1,534 6/26 | 1,265 10/14 | 282,600 7/29 | 274億9300万 | 226億7187万 | +5.53% 4/22 | -7.88% 8/25 |
2016年 7月期 | 1,443 8/19 8/18 | 1,015 2/12 | 187,900 7/27 | 258億6206万 | 181億9126万 | +9.05% 3/16 | -14.11% 2/12 |
2017年 7月期 | 1,468 6/28 | 1,226 9/21 | 351,100 7/27 | 263億1012万 | 219億7289万 | +3.71% 10/28 | -4.76% 7/31 |
2018年 7月期 | 1,477 6/28 | 1,262 3/26 | 242,600 7/27 | 264億7142万 | 226億1810万 | +4.08% 4/5 | -7.79% 8/13 |
2019年 7月期 | 1,510 3/4 | 1,106 12/25 | 249,000 3/4 | 270億6286万 | 198億2220万 | +11.3% 3/4 | -16.14% 12/25 |
2020年 7月期 | 1,482 10/31 10/30 | 949 3/13 | 290,600 1/29 | 265億6103万 | 170億838万 | +14.9% 3/30 | -22.61% 3/13 |
2021年 7月期 | 1,589 3/16 | 1,235 8/3 | 284,500 7/29 | 284億7873万 | 221億3419万 | +7.37% 3/19 | -6.88% 8/5 |
2022年 7月期 | 1,533 9/13 | 1,224 3/9 | 345,200 1/27 | 274億7508万 | 219億3705万 | +5.77% 9/13 | -7.31% 10/5 |
2023年 7月期 | 1,700 6/6 | 1,300 8/4 | 434,500 7/27 | 304億6812万 | 232億9915万 | +11.07% 6/6 | -5.32% 3/20 |
最新 | 1,822 2024/5/2 | 32,500 | 310億1486万 | +1.67% 1,792 |
年間値上がり率
- 2001/12/28 vs 2000/12/28
- 38%(1.38倍)
- 2002/12/30 vs 2001/12/28
- -11%(0.89倍)
- 2003/12/30 vs 2002/12/30
- -12%(0.88倍)
- 2004/12/30 vs 2003/12/30
- 9%(1.09倍)
- 2005/12/30 vs 2004/12/30
- 29%(1.29倍)
- 2006/12/29 vs 2005/12/30
- -18%(0.82倍)
- 2007/12/28 vs 2006/12/29
- -5%(0.95倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- 7%(1.07倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 20%(1.2倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- -3%(0.97倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 8%(1.08倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- 2%(1.02倍)
- 2023/12/29 vs 2022/12/30
- 5%(1.05倍)
- 2024/05/02 vs 2023/12/29
- 24%(1.24倍)
- 過去安値
650円(2010/10/29) - 180%(2.8倍)
1,822円(5/2)