株価チャート
株価
5/2
- 前日 (5/1)
- 2,780
- 始値
- 2,780
- 高値
- 2,829
- 安値
- 2,780
- 終値 +1.55%
- 2,823
- 出来高 +11.76%
- 1,900
乖離率
- 株価(5日)
移動平均値 - -0.39%
2,834 - 株価(25日)
移動平均値 - +0.32%
2,814 - 出来高(5日)
移動平均値 - +21.79%
1,560
2023/12/01~2024/05/02
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 | 2,780 | 2,829 | 2,780 | 2,823 | +1.55% | 1,900 | 47億3417万 | +0.32% | 13.49 | 2.25 |
05/01 | 2,761 | 2,854 | 2,761 | 2,780 | -2.04% | 1,700 | 46億6206万 | -1.14% | 13.28 | 2.22 |
04/30 | 2,860 | 2,860 | 2,802 | 2,838 | -0.87% | 2,400 | 47億5932万 | +0.92% | 13.56 | 2.26 |
04/26 | 2,864 | 2,864 | 2,754 | 2,863 | -0.03% | 1,000 | 48億125万 | +1.96% | 13.68 | 2.28 |
04/24 | 2,840 | 2,865 | 2,831 | 2,864 | +0.49% | 800 | 48億292万 | +2.18% | 13.68 | 2.29 |
04/22 | 2,856 | 2,856 | 2,842 | 2,850 | +0.28% | 600 | 47億7945万 | +1.89% | 13.62 | 2.27 |
04/19 | 2,825 | 2,847 | 2,800 | 2,842 | 0% | 1,600 | 47億6603万 | +1.79% | 13.58 | 2.27 |
04/18 | 2,801 | 2,862 | 2,801 | 2,842 | +1.46% | 700 | 47億6603万 | +1.97% | 13.58 | 2.27 |
04/17 | 2,860 | 2,860 | 2,800 | 2,801 | -1.62% | 1,500 | 46億9727万 | +0.72% | 13.38 | 2.24 |
04/16 | 2,895 | 2,895 | 2,835 | 2,847 | -1.32% | 1,800 | 47億7441万 | +2.56% | 13.6 | 2.27 |
04/15 | 2,849 | 2,885 | 2,811 | 2,885 | +1.58% | 3,300 | 48億3814万 | +4.15% | 13.78 | 2.3 |
04/12 | 2,829 | 2,840 | 2,811 | 2,840 | +1.07% | 2,800 | 47億6268万 | +2.71% | 13.57 | 2.27 |
04/11 | 2,810 | 2,825 | 2,770 | 2,810 | +0.36% | 3,700 | 47億1237万 | +1.77% | 13.42 | 2.24 |
04/10 | 2,789 | 2,800 | 2,789 | 2,800 | +0.39% | 900 | 46億9560万 | +1.56% | 13.38 | 2.23 |
04/09 | 2,780 | 2,789 | 2,780 | 2,789 | +0.5% | 700 | 46億7715万 | +1.27% | 13.32 | 2.23 |
04/08 | 2,780 | 2,780 | 2,774 | 2,775 | -0.18% | 1,000 | 46億5367万 | +0.84% | 13.26 | 2.21 |
04/05 | 2,786 | 2,793 | 2,750 | 2,780 | -0.5% | 1,200 | 46億6206万 | +1.13% | 13.28 | 2.22 |
04/04 | 2,795 | 2,795 | 2,762 | 2,794 | 0% | 700 | 46億8553万 | +1.75% | 13.35 | 2.23 |
04/03 | 2,748 | 2,796 | 2,746 | 2,794 | +0.58% | 1,200 | 46億8553万 | +1.82% | 13.35 | 2.23 |
04/02 | 2,824 | 2,824 | 2,741 | 2,778 | -1.63% | 3,200 | 46億5870万 | +1.31% | 13.27 | 2.22 |
04/01 | 2,828 | 2,828 | 2,790 | 2,824 | +1.22% | 1,400 | 47億3584万 | +3.1% | 13.49 | 2.25 |
03/29 | 2,776 | 2,790 | 2,752 | 2,790 | +0.11% | 5,300 | 46億7883万 | +1.97% | 13.33 | 2.23 |
03/28 | 2,762 | 2,794 | 2,762 | 2,787 | -0.25% | 1,800 | 46億7379万 | +1.94% | 13.31 | 2.22 |
03/27 | 2,770 | 2,800 | 2,760 | 2,794 | +1.16% | 2,900 | 46億8553万 | +2.27% | 13.35 | 2.23 |
03/26 | 2,776 | 2,776 | 2,760 | 2,762 | -0.43% | 1,600 | 46億3187万 | +1.21% | 13.2 | 2.2 |
03/25 | 2,768 | 2,780 | 2,754 | 2,774 | +0.07% | 1,700 | 46億5199万 | +1.8% | 13.25 | 2.21 |
03/22 | 2,753 | 2,788 | 2,745 | 2,772 | +0.98% | 5,400 | 46億4864万 | +1.84% | 13.24 | 2.21 |
03/21 | 2,728 | 2,750 | 2,718 | 2,745 | +0.62% | 2,200 | 46億336万 | +0.92% | 13.11 | 2.19 |
03/19 | 2,743 | 2,743 | 2,726 | 2,728 | -0.07% | 600 | 45億7485万 | +0.33% | 13.03 | 2.18 |
03/18 | 2,701 | 2,739 | 2,688 | 2,730 | +0.4% | 2,500 | 45億7821万 | +0.4% | 13.04 | 2.18 |
03/15 | 2,680 | 2,730 | 2,680 | 2,719 | +0.33% | 2,500 | 45億5976万 | +0.07% | 12.99 | 2.17 |
03/14 | 2,700 | 2,717 | 2,686 | 2,710 | +0.41% | 800 | 45億4467万 | -0.26% | 12.95 | 2.16 |
03/13 | 2,686 | 2,699 | 2,681 | 2,699 | +0.71% | 1,100 | 45億2622万 | -0.7% | 12.89 | 2.15 |
03/12 | 2,680 | 2,681 | 2,680 | 2,680 | -0.74% | 1,000 | 44億9436万 | -1.33% | 12.8 | 2.14 |
03/11 | 2,716 | 2,742 | 2,680 | 2,700 | -1.53% | 2,700 | 45億2790万 | -0.63% | 12.9 | 2.15 |
03/08 | 2,712 | 2,743 | 2,712 | 2,742 | +0.07% | 300 | 45億9833万 | +0.92% | 13.1 | 2.19 |
03/07 | 2,708 | 2,740 | 2,708 | 2,740 | +0.74% | 1,200 | 45億9498万 | +0.88% | 13.09 | 2.19 |
03/06 | 2,735 | 2,738 | 2,692 | 2,720 | -0.18% | 1,200 | 45億6144万 | +0.18% | 12.99 | 2.17 |
03/05 | 2,752 | 2,752 | 2,725 | 2,725 | -0.47% | 600 | 45億6982万 | +0.37% | 13.02 | 2.17 |
03/04 | 2,700 | 2,738 | 2,675 | 2,738 | +1.41% | 1,600 | 45億9162万 | +0.85% | 13.08 | 2.19 |
03/01 | 2,737 | 2,737 | 2,700 | 2,700 | 0% | 3,300 | 45億2790万 | -0.48% | 12.9 | 2.15 |
02/29 | 2,728 | 2,747 | 2,700 | 2,700 | -1.82% | 1,500 | 45億2790万 | -0.52% | 12.9 | 2.15 |
02/28 | 2,733 | 2,750 | 2,727 | 2,750 | +0.7% | 1,400 | 46億1175万 | +1.29% | 13.14 | 2.19 |
02/27 | 2,772 | 2,772 | 2,726 | 2,731 | +0.33% | 3,000 | 45億7988万 | +0.7% | 13.05 | 2.18 |
02/26 | 2,733 | 2,750 | 2,720 | 2,722 | -0.84% | 2,700 | 45億6479万 | +0.48% | 13 | 2.17 |
02/22 | 2,750 | 2,750 | 2,733 | 2,745 | +0.07% | 2,000 | 46億336万 | +1.37% | 13.11 | 2.19 |
02/21 | 2,732 | 2,751 | 2,724 | 2,743 | +0.18% | 2,000 | 46億1万 | +1.4% | 13.1 | 2.19 |
02/20 | 2,795 | 2,795 | 2,709 | 2,738 | +1.41% | 4,100 | 45億9162万 | +1.26% | 13.08 | 2.19 |
02/19 | 2,680 | 2,700 | 2,674 | 2,700 | +0.75% | 2,000 | 45億2790万 | -0.07% | 12.9 | 2.15 |
02/16 | 2,680 | 2,705 | 2,655 | 2,680 | -0.04% | 3,400 | 44億9436万 | -0.85% | 12.8 | 2.14 |
02/15 | 2,735 | 2,735 | 2,681 | 2,681 | -1.58% | 3,100 | 44億9603万 | -0.89% | 12.81 | 2.14 |
02/14 | 2,740 | 2,740 | 2,700 | 2,724 | -0.04% | 3,900 | 45億6814万 | +0.67% | 13.01 | 2.17 |
02/13 | 2,738 | 2,738 | 2,715 | 2,725 | +0.04% | 1,600 | 45億6982万 | +0.66% | 13.02 | 2.17 |
02/09 | 2,701 | 2,724 | 2,701 | 2,724 | +0.89% | 1,700 | 45億6814万 | +0.59% | 13.01 | 2.17 |
02/08 | 2,708 | 2,730 | 2,700 | 2,700 | -0.11% | 2,600 | 45億2790万 | -0.33% | 12.9 | 2.15 |
02/07 | 2,730 | 2,734 | 2,691 | 2,703 | -1.1% | 3,100 | 45億3293万 | -0.37% | 12.91 | 2.16 |
02/06 | 2,751 | 2,800 | 2,716 | 2,733 | +2.59% | 13,900 | 45億8324万 | +0.51% | 13.06 | 2.18 |
02/05 | 2,712 | 2,715 | 2,664 | 2,664 | -1.62% | 3,300 | 44億6752万 | -2.45% | 12.73 | 2.13 |
02/02 | 2,690 | 2,708 | 2,690 | 2,708 | +0.48% | 2,100 | 45億4131万 | -1.35% | 12.94 | 2.16 |
02/01 | 2,701 | 2,719 | 2,695 | 2,695 | -0.74% | 2,100 | 45億1951万 | -2.14% | 12.87 | 2.15 |
01/31 | 2,748 | 2,748 | 2,715 | 2,715 | 0% | 1,400 | 45億5305万 | -1.7% | 12.97 | 2.17 |
01/30 | 2,709 | 2,742 | 2,709 | 2,715 | -0.37% | 700 | 45億5305万 | -1.91% | 12.97 | 2.17 |
01/29 | 2,716 | 2,726 | 2,697 | 2,725 | +0.74% | 2,700 | 45億6982万 | -1.77% | 13.02 | 2.17 |
01/26 | 2,711 | 2,716 | 2,657 | 2,705 | -0.22% | 1,900 | 45億3628万 | -2.7% | 12.92 | 2.16 |
01/25 | 2,717 | 2,717 | 2,710 | 2,711 | -0.22% | 500 | 45億4634万 | -2.69% | 12.95 | 2.16 |
01/24 | 2,710 | 2,717 | 2,675 | 2,717 | +0.07% | 1,800 | 45億5640万 | -2.69% | 12.98 | 2.17 |
01/23 | 2,675 | 2,715 | 2,672 | 2,715 | +1.65% | 3,400 | 45億5305万 | -2.93% | 12.97 | 2.17 |
01/22 | 2,659 | 2,683 | 2,644 | 2,671 | +0.04% | 5,400 | 44億7926万 | -4.68% | 12.76 | 2.13 |
01/19 | 2,674 | 2,685 | 2,662 | 2,670 | -0.48% | 2,500 | 44億7759万 | -4.95% | 12.76 | 2.13 |
01/18 | 2,690 | 2,706 | 2,673 | 2,683 | -0.26% | 1,700 | 44億9939万 | -4.66% | 12.82 | 2.14 |
01/17 | 2,701 | 2,701 | 2,673 | 2,690 | -0.41% | 2,300 | 45億1113万 | -4.58% | 12.85 | 2.15 |
01/16 | 2,725 | 2,725 | 2,701 | 2,701 | +0.04% | 700 | 45億2957万 | -4.39% | 12.9 | 2.16 |
01/15 | 2,736 | 2,736 | 2,689 | 2,700 | -0.52% | 5,700 | 45億2790万 | -4.66% | 12.9 | 2.15 |
01/12 | 2,748 | 2,748 | 2,702 | 2,714 | -0.77% | 3,100 | 45億5137万 | -4.34% | 12.97 | 2.17 |
01/11 | 2,736 | 2,740 | 2,717 | 2,735 | +0.63% | 3,200 | 45億8659万 | -3.76% | 13.07 | 2.18 |
01/10 | 2,740 | 2,742 | 2,700 | 2,718 | -0.8% | 6,700 | 45億5808万 | -4.5% | 12.98 | 2.17 |
01/09 | 2,742 | 2,755 | 2,730 | 2,740 | -0.36% | 2,700 | 45億9498万 | -3.79% | 13.09 | 2.19 |
01/05 | 2,777 | 2,777 | 2,750 | 2,750 | -0.18% | 2,500 | 46億1175万 | -3.51% | 13.14 | 2.19 |
01/04 | 2,800 | 2,800 | 2,700 | 2,755 | -1.68% | 4,700 | 46億2013万 | -3.37% | 13.16 | 2.2 |
2023 | ||||||||||
12/29 | 2,841 | 2,854 | 2,801 | 2,802 | -1.37% | 2,600 | 46億9895万 | -1.72% | 14.89 | 2.23 |
12/28 | 2,775 | 2,886 | 2,773 | 2,841 | -6.55% | 16,000 | 47億6435万 | -0.28% | 15.09 | 2.27 |
12/27 | 3,000 | 3,040 | 2,897 | 3,040 | +1.33% | 8,100 | 50億9808万 | +6.67% | 16.15 | 2.42 |
12/26 | 2,940 | 3,000 | 2,939 | 3,000 | +2.11% | 9,800 | 50億3100万 | +5.49% | 15.94 | 2.39 |
12/25 | 2,970 | 2,980 | 2,928 | 2,938 | +1.35% | 11,000 | 49億2702万 | +3.52% | 15.61 | 2.34 |
12/22 | 2,886 | 2,941 | 2,880 | 2,899 | +1.26% | 4,400 | 48億6162万 | +2.26% | 15.4 | 2.31 |
12/21 | 2,892 | 2,892 | 2,863 | 2,863 | -0.45% | 3,700 | 48億125万 | +1.06% | 15.21 | 2.28 |
12/20 | 2,875 | 2,890 | 2,875 | 2,876 | +0.03% | 2,400 | 48億2305万 | +1.59% | 15.28 | 2.29 |
12/19 | 2,855 | 2,875 | 2,855 | 2,875 | +0.88% | 900 | 48億2137万 | +1.59% | 15.27 | 2.29 |
12/18 | 2,875 | 2,875 | 2,838 | 2,850 | +0.14% | 1,200 | 47億7945万 | +0.78% | 15.14 | 2.27 |
12/15 | 2,854 | 2,872 | 2,844 | 2,846 | -0.14% | 3,700 | 47億7274万 | +0.71% | 15.12 | 2.27 |
12/14 | 2,846 | 2,860 | 2,816 | 2,850 | +0.14% | 3,000 | 47億7945万 | +0.96% | 15.14 | 2.27 |
12/13 | 2,821 | 2,846 | 2,821 | 2,846 | +0.21% | 1,500 | 47億7274万 | +0.92% | 15.12 | 2.27 |
12/12 | 2,839 | 2,849 | 2,839 | 2,840 | +1.1% | 1,100 | 47億6268万 | +0.78% | 15.09 | 2.26 |
12/11 | 2,835 | 2,837 | 2,808 | 2,809 | +0.14% | 2,100 | 47億1069万 | -0.35% | 14.92 | 2.24 |
12/08 | 2,800 | 2,831 | 2,800 | 2,805 | -1.09% | 4,200 | 47億398万 | -0.67% | 14.9 | 2.24 |
12/07 | 2,874 | 2,879 | 2,836 | 2,836 | -0.84% | 4,300 | 47億5597万 | +0.35% | 15.07 | 2.26 |
12/06 | 2,849 | 2,860 | 2,833 | 2,860 | +0.39% | 5,300 | 47億9622万 | +1.1% | 15.19 | 2.28 |
12/05 | 2,830 | 2,854 | 2,830 | 2,849 | +0.67% | 4,100 | 47億7777万 | +0.74% | 15.14 | 2.27 |
12/04 | 2,825 | 2,836 | 2,803 | 2,830 | +0.35% | 3,500 | 47億4591万 | 0% | 15.03 | 2.26 |
12/01 | 2,798 | 2,820 | 2,790 | 2,820 | +1.08% | 2,900 | 47億2914万 | -0.46% | 14.98 | 2.25 |
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 | |
2014年 12月期 | 5,360 11/13 | 2,532 12/26 | 2,480,800 11/13 | 86億2531万 | 42億4616万 | +6.55% 11/28 | -26.59% 12/17 |
2015年 12月期 | 2,755 1/5 | 1,200 12/28 | 32,800 1/5 | 46億2013万 | 20億1240万 | +9.47% 4/14 | -25.94% 8/25 |
2016年 12月期 | 1,940 5/9 | 933 2/12 | 174,800 5/9 | 32億5338万 | 15億6464万 | +49.26% 5/6 | -14.64% 2/12 |
2017年 12月期 | 2,610 7/27 | 1,721 4/12 | 75,600 4/28 | 43億7697万 | 28億8611万 | +16.13% 4/28 | -18.35% 2/7 |
2018年 12月期 | 2,380 1/30 | 1,355 12/27 | 79,400 2/5 | 39億9126万 | 22億7233万 | +6.1% 9/19 | -18.21% 2/13 |
2019年 12月期 | 2,130 7/18 | 1,313 1/4 | 26,200 7/18 | 35億7201万 | 22億190万 | +11.94% 2/20 | -15.6% 2/3 |
2020年 12月期 | 2,780 6/29 | 928 3/17 | 497,500 6/29 | 46億6206万 | 15億5625万 | +55.67% 6/26 | -28.72% 3/16 |
2021年 12月期 | 2,710 6/25 | 1,688 1/6 | 109,300 5/7 | 45億4467万 | 28億3077万 | +19.12% 6/24 | -13.15% 8/10 |
2022年 12月期 | 4,805 7/29 | 2,002 2/2 2/1 | 130,000 8/5 | 80億5798万 | 33億5735万 | +37.91% 6/21 | -12.24% 12/23 |
2023年 12月期 | 3,650 2/6 | 2,644 8/16 | 33,700 2/7 | 61億2397万 | 44億3398万 | +6.65% 12/27 | -14.3% 8/15 |
最新 | 2,823 2024/5/2 | 1,900 | 47億3417万 | +0.32% 2,814 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- -52%(0.48倍)
- 2016/12/30 vs 2015/12/30
- 41%(1.41倍)
- 2017/12/29 vs 2016/12/30
- 30%(1.3倍)
- 2018/12/28 vs 2017/12/29
- -40%(0.6倍)
- 2019/12/30 vs 2018/12/28
- 33%(1.33倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- 35%(1.35倍)
- 2022/12/30 vs 2021/12/30
- 50%(1.5倍)
- 2023/12/29 vs 2022/12/30
- -17%(0.83倍)
- 2024/05/02 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
928円(2020/03/17) - 204%(3.04倍)
2,823円(5/2)