株価チャート
株価
5/7
- 前日 (5/2)
- 1,605
- 始値
- 1,739
- 高値
- 1,775
- 安値
- 1,731
- 終値 +10.03%
- 1,766
- 出来高 +43.34%
- 1,670,100
乖離率
- 株価(5日)
移動平均値 - +7.81%
1,638 - 株価(25日)
移動平均値 - +0.97%
1,749 - 出来高(5日)
移動平均値 - +36.46%
1,223,840
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 1,739 | 1,775 | 1,731 | 1,766 | +10.03% | 1,670,100 | 3200億2745万 | +0.97% | 79.99 | 27.4 |
05/02 | 1,650 | 1,669 | 1,602 | 1,605 | -2.01% | 1,165,100 | 2908億5168万 | -8.81% | 72.69 | 24.91 |
05/01 | 1,621 | 1,650 | 1,611 | 1,638 | +1.42% | 795,200 | 2968億3180万 | -7.87% | 74.19 | 25.42 |
04/30 | 1,604 | 1,627 | 1,588 | 1,615 | +3.06% | 1,117,200 | 2926億6384万 | -10.03% | 73.15 | 25.06 |
04/26 | 1,545 | 1,570 | 1,522 | 1,567 | +0.64% | 1,371,600 | 2839億6547万 | -13.57% | 70.97 | 24.32 |
04/25 | 1,590 | 1,591 | 1,551 | 1,557 | -3.23% | 1,054,600 | 2821億5331万 | -15.15% | 70.52 | 24.16 |
04/24 | 1,643 | 1,643 | 1,600 | 1,609 | -0.31% | 1,022,300 | 2915億7654万 | -13.4% | 72.88 | 24.97 |
04/23 | 1,650 | 1,658 | 1,591 | 1,614 | -1.22% | 1,045,800 | 2924億8262万 | -14.06% | 73.1 | 25.05 |
04/22 | 1,600 | 1,634 | 1,597 | 1,634 | +3.94% | 1,039,800 | 2961億694万 | -14% | 74.01 | 25.36 |
04/19 | 1,591 | 1,608 | 1,546 | 1,572 | -3.32% | 1,540,000 | 2848億7155万 | -18.08% | 71.2 | 24.39 |
04/18 | 1,592 | 1,660 | 1,587 | 1,626 | +2.01% | 939,300 | 2946億5721万 | -16.19% | 73.65 | 25.23 |
04/17 | 1,653 | 1,653 | 1,590 | 1,594 | -4.44% | 1,023,100 | 2888億5830万 | -18.71% | 72.2 | 24.74 |
04/16 | 1,609 | 1,688 | 1,601 | 1,668 | +1.83% | 1,430,600 | 3022億6828万 | -15.84% | 75.55 | 25.88 |
04/15 | 1,705 | 1,722 | 1,631 | 1,638 | -7.61% | 1,754,100 | 2968億3180万 | -18.02% | 74.19 | 25.42 |
04/12 | 1,846 | 1,857 | 1,763 | 1,773 | -2.69% | 993,000 | 3212億9596万 | -12.1% | 80.3 | 27.51 |
04/11 | 1,800 | 1,824 | 1,781 | 1,822 | -1.73% | 986,400 | 3301億7555万 | -10.33% | 82.52 | 28.27 |
04/10 | 1,891 | 1,908 | 1,852 | 1,854 | -2.57% | 896,900 | 3359億7446万 | -9.43% | 83.97 | 28.77 |
04/09 | 1,883 | 1,918 | 1,872 | 1,903 | +0.85% | 739,300 | 3448億5404万 | -7.67% | 86.19 | 29.53 |
04/08 | 1,899 | 1,915 | 1,855 | 1,887 | -0.37% | 905,900 | 3419億5459万 | -9.19% | 85.47 | 29.28 |
04/05 | 1,875 | 1,900 | 1,855 | 1,894 | -1.1% | 882,600 | 3432億2310万 | -9.81% | 85.78 | 29.39 |
04/04 | 1,922 | 1,942 | 1,904 | 1,915 | -0.16% | 1,009,400 | 3470億2864万 | -9.63% | 86.73 | 29.72 |
04/03 | 1,933 | 1,946 | 1,915 | 1,918 | -2.24% | 762,500 | 3475億7228万 | -10.25% | 86.87 | 29.76 |
04/02 | 2,021 | 2,026 | 1,952 | 1,962 | -3.68% | 1,027,800 | 3555億4579万 | -8.83% | 88.86 | 30.45 |
04/01 | 2,061 | 2,062 | 2,021 | 2,037 | -0.63% | 589,400 | 3691億3699万 | -5.83% | 92.26 | 31.61 |
03/29 | 2,047 | 2,067 | 2,026 | 2,050 | +0.39% | 406,300 | 3714億9280万 | -5.49% | 92.85 | 31.81 |
03/28 | 2,052 | 2,059 | 2,012 | 2,042 | -0.78% | 975,500 | 3700億4307万 | -5.99% | 92.49 | 31.69 |
03/27 | 2,064 | 2,089 | 2,048 | 2,058 | -0.34% | 668,700 | 3729億4252万 | -5.47% | 93.21 | 31.94 |
03/26 | 2,048 | 2,081 | 2,044 | 2,065 | +0.05% | 1,011,300 | 3742億1104万 | -5.41% | 93.53 | 32.04 |
03/25 | 2,143 | 2,143 | 2,057 | 2,064 | -2.96% | 772,800 | 3740億2982万 | -5.67% | 93.48 | 32.03 |
03/22 | 2,115 | 2,140 | 2,096 | 2,127 | -0.33% | 320,300 | 3854億4643万 | -2.79% | 96.34 | 33.01 |
03/21 | 2,144 | 2,153 | 2,126 | 2,134 | +1.19% | 611,800 | 3867億1494万 | -2.42% | 96.65 | 33.11 |
03/19 | 2,138 | 2,138 | 2,086 | 2,109 | -1.82% | 728,000 | 3821億8454万 | -4.14% | 95.52 | 32.73 |
03/18 | 2,102 | 2,148 | 2,090 | 2,148 | +1.85% | 383,500 | 3892億5196万 | -2.89% | 97.29 | 33.33 |
03/15 | 2,109 | 2,144 | 2,085 | 2,109 | -0.14% | 799,200 | 3821億8454万 | -5.09% | 95.52 | 32.73 |
03/14 | 2,138 | 2,147 | 2,090 | 2,112 | -1.22% | 566,500 | 3827億2819万 | -5.42% | 95.66 | 32.77 |
03/13 | 2,126 | 2,155 | 2,108 | 2,138 | +0.56% | 774,000 | 3874億3980万 | -4.72% | 96.83 | 33.18 |
03/12 | 2,066 | 2,127 | 2,065 | 2,126 | +2.75% | 904,500 | 3852億6521万 | -5.76% | 96.29 | 32.99 |
03/11 | 2,068 | 2,089 | 2,044 | 2,069 | -1.48% | 931,500 | 3749億3590万 | -8.73% | 93.71 | 32.11 |
03/08 | 2,101 | 2,138 | 2,075 | 2,100 | -2.33% | 1,242,300 | 3805億5360万 | -8.02% | 95.11 | 32.59 |
03/07 | 2,215 | 2,221 | 2,149 | 2,150 | -2.32% | 856,800 | 3896億1440万 | -6.44% | 97.38 | 33.36 |
03/06 | 2,158 | 2,247 | 2,131 | 2,201 | -0.09% | 1,034,300 | 3988億5641万 | -4.72% | 99.69 | 34.15 |
03/05 | 2,286 | 2,298 | 2,200 | 2,203 | -5.49% | 1,549,200 | 3992億1884万 | -4.96% | 99.78 | 34.19 |
03/04 | 2,459 | 2,471 | 2,330 | 2,331 | -4.78% | 1,381,300 | 4224億1449万 | +0.17% | 105.58 | 36.17 |
03/01 | 2,395 | 2,460 | 2,376 | 2,448 | +3.82% | 1,048,700 | 4436億1676万 | +5.02% | 110.88 | 37.99 |
02/29 | 2,345 | 2,376 | 2,333 | 2,358 | -0.76% | 996,700 | 4273億732万 | +1.2% | 106.8 | 36.59 |
02/28 | 2,280 | 2,385 | 2,259 | 2,376 | +3.89% | 1,159,600 | 4305億6921万 | +1.8% | 107.61 | 36.87 |
02/27 | 2,232 | 2,295 | 2,232 | 2,287 | +2.69% | 956,200 | 4144億4099万 | -2.1% | 103.58 | 35.49 |
02/26 | 2,193 | 2,253 | 2,161 | 2,227 | +1.83% | 1,066,900 | 4035億6803万 | -4.79% | 100.87 | 34.56 |
02/22 | 2,160 | 2,193 | 2,132 | 2,187 | +2.24% | 836,500 | 3963億1939万 | -6.46% | 99.05 | 33.94 |
02/21 | 2,140 | 2,150 | 2,108 | 2,139 | -1.16% | 669,600 | 3876億2102万 | -8.67% | 96.88 | 33.19 |
02/20 | 2,188 | 2,188 | 2,127 | 2,164 | -1.64% | 975,600 | 3921億5142万 | -7.95% | 98.01 | 33.58 |
02/19 | 2,184 | 2,214 | 2,167 | 2,200 | +0.78% | 894,500 | 3986億7520万 | -6.78% | 99.64 | 34.14 |
02/16 | 2,113 | 2,220 | 2,085 | 2,183 | +4.8% | 1,706,100 | 3955億9452万 | -7.81% | 98.87 | 33.87 |
02/15 | 2,101 | 2,155 | 2,072 | 2,083 | -0.33% | 2,010,000 | 3774億7292万 | -12.41% | 94.34 | 32.32 |
02/14 | 2,161 | 2,162 | 2,001 | 2,090 | -15.08% | 4,531,500 | 3787億4144万 | -12.55% | 94.66 | 32.43 |
02/13 | 2,445 | 2,468 | 2,424 | 2,461 | +2.07% | 1,114,200 | 4459億7257万 | +2.46% | 111.46 | 38.19 |
02/09 | 2,409 | 2,437 | 2,403 | 2,411 | +0.21% | 778,800 | 4369億1177万 | +0.42% | 109.2 | 37.41 |
02/08 | 2,386 | 2,418 | 2,341 | 2,406 | +0.88% | 740,500 | 4360億569万 | -0.04% | 108.97 | 37.34 |
02/07 | 2,380 | 2,405 | 2,357 | 2,385 | +0.21% | 579,700 | 4322億16万 | -1.28% | 108.02 | 37.01 |
02/06 | 2,407 | 2,422 | 2,365 | 2,380 | -2.06% | 659,500 | 4312億9408万 | -1.86% | 107.8 | 36.93 |
02/05 | 2,430 | 2,466 | 2,386 | 2,430 | +0.58% | 481,000 | 4403億5488万 | -0.16% | 110.06 | 37.71 |
02/02 | 2,475 | 2,475 | 2,416 | 2,416 | -2.23% | 531,800 | 4378億1785万 | -0.98% | 109.43 | 37.49 |
02/01 | 2,432 | 2,501 | 2,432 | 2,471 | +0.53% | 819,000 | 4477億8473万 | +1.06% | 111.92 | 38.34 |
01/31 | 2,427 | 2,463 | 2,420 | 2,458 | +0.61% | 500,500 | 4454億2892万 | +0.37% | 111.33 | 38.14 |
01/30 | 2,457 | 2,457 | 2,421 | 2,443 | +1.71% | 592,900 | 4427億1068万 | -0.41% | 110.65 | 37.91 |
01/29 | 2,415 | 2,430 | 2,383 | 2,402 | -1.27% | 570,300 | 4352億8083万 | -2.24% | 108.79 | 37.27 |
01/26 | 2,396 | 2,496 | 2,383 | 2,433 | -0.04% | 642,800 | 4408億9852万 | -1.38% | 110.2 | 37.75 |
01/25 | 2,397 | 2,446 | 2,382 | 2,434 | +0.29% | 517,100 | 4410億7974万 | -1.62% | 110.24 | 37.77 |
01/24 | 2,437 | 2,447 | 2,409 | 2,427 | -0.78% | 722,200 | 4398億1123万 | -2.18% | 109.92 | 37.66 |
01/23 | 2,463 | 2,498 | 2,430 | 2,446 | +0.66% | 956,000 | 4432億5433万 | -1.69% | 110.78 | 37.96 |
01/22 | 2,398 | 2,430 | 2,371 | 2,430 | +2.66% | 953,200 | 4403億5488万 | -2.53% | 110.06 | 37.71 |
01/19 | 2,305 | 2,395 | 2,305 | 2,367 | +7.35% | 2,167,100 | 4289億3827万 | -5.17% | 107.21 | 36.73 |
01/18 | 2,258 | 2,269 | 2,201 | 2,205 | -3.75% | 1,171,500 | 3995億8128万 | -11.87% | 99.87 | 34.22 |
01/17 | 2,350 | 2,384 | 2,286 | 2,291 | -2.84% | 1,408,100 | 4151億6585万 | -8.87% | 103.76 | 35.55 |
01/16 | 2,397 | 2,412 | 2,346 | 2,358 | -1.67% | 516,300 | 4273億732万 | -6.54% | 106.8 | 36.59 |
01/15 | 2,412 | 2,412 | 2,336 | 2,398 | +0.59% | 783,500 | 4345億5596万 | -5.37% | 108.61 | 37.21 |
01/12 | 2,422 | 2,422 | 2,349 | 2,384 | -1.93% | 1,124,900 | 4320億1894万 | -6.25% | 107.98 | 36.99 |
01/11 | 2,441 | 2,455 | 2,390 | 2,431 | +1.21% | 826,300 | 4405億3609万 | -4.85% | 110.11 | 37.72 |
01/10 | 2,425 | 2,437 | 2,390 | 2,402 | +0.38% | 802,900 | 4352億8083万 | -6.32% | 108.79 | 37.27 |
01/09 | 2,410 | 2,447 | 2,346 | 2,393 | -1.72% | 1,346,800 | 4336億4988万 | -7.07% | 108.38 | 37.13 |
01/05 | 2,555 | 2,563 | 2,435 | 2,435 | -4.77% | 1,365,100 | 4412億6096万 | -5.8% | 110.29 | 37.79 |
01/04 | 2,549 | 2,564 | 2,510 | 2,557 | -2.14% | 706,200 | 4633億6931万 | -1.35% | 115.81 | 39.68 |
2023 | ||||||||||
12/29 | 2,599 | 2,632 | 2,577 | 2,613 | -0.65% | 402,000 | 4735億1740万 | +0.77% | 118.35 | 40.55 |
12/28 | 2,594 | 2,634 | 2,572 | 2,630 | +1% | 357,700 | 4765億9808万 | +1.39% | 119.12 | 40.81 |
12/27 | 2,586 | 2,611 | 2,564 | 2,604 | +1.32% | 521,000 | 4718億8646万 | +0.5% | 117.94 | 40.41 |
12/26 | 2,548 | 2,595 | 2,546 | 2,570 | +0.59% | 337,100 | 4657億2512万 | -0.85% | 116.4 | 39.88 |
12/25 | 2,578 | 2,605 | 2,544 | 2,555 | -0.51% | 238,100 | 4630億688万 | -1.5% | 115.72 | 39.65 |
12/22 | 2,576 | 2,617 | 2,560 | 2,568 | +0.86% | 685,600 | 4653億6268万 | -0.89% | 116.31 | 39.85 |
12/21 | 2,494 | 2,561 | 2,494 | 2,546 | -0.24% | 540,800 | 4613億7593万 | -1.43% | 115.31 | 39.51 |
12/20 | 2,635 | 2,638 | 2,544 | 2,552 | -3.3% | 635,000 | 4624億6323万 | -0.89% | 115.59 | 39.6 |
12/19 | 2,588 | 2,639 | 2,544 | 2,639 | +1.38% | 798,400 | 4782億2902万 | +2.93% | 119.53 | 40.95 |
12/18 | 2,616 | 2,644 | 2,594 | 2,603 | -0.88% | 667,200 | 4717億524万 | +2.24% | 117.9 | 40.39 |
12/15 | 2,611 | 2,659 | 2,603 | 2,626 | +1.47% | 818,800 | 4758億7321万 | +3.79% | 118.94 | 40.75 |
12/14 | 2,606 | 2,646 | 2,572 | 2,588 | +0.74% | 1,096,600 | 4689億8700万 | +2.98% | 117.22 | 40.16 |
12/13 | 2,588 | 2,603 | 2,542 | 2,569 | +1.66% | 716,100 | 4655億4390万 | +2.97% | 116.36 | 39.86 |
12/12 | 2,580 | 2,606 | 2,510 | 2,527 | +0.72% | 937,000 | 4579億3283万 | +1.98% | 114.45 | 39.21 |
12/11 | 2,544 | 2,559 | 2,491 | 2,509 | +0.52% | 555,200 | 4546億7094万 | +1.83% | 113.64 | 38.93 |
12/08 | 2,510 | 2,530 | 2,472 | 2,496 | -1.42% | 1,138,400 | 4523億1513万 | +2.17% | 113.05 | 38.73 |
12/07 | 2,609 | 2,609 | 2,532 | 2,532 | -3.8% | 846,700 | 4588億3891万 | +4.76% | 114.68 | 39.29 |
12/06 | 2,633 | 2,645 | 2,575 | 2,632 | +0.92% | 902,600 | 4769億6051万 | +10.13% | 119.21 | 40.84 |
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 | |
2016年 3月期 | 226 3,620 12/10 | 68 1,090 1/22 | 20,708,800 1,294,300 12/11 | 407億8292万 | 123億4534万 | +27% 5/10 | -32.01% 1/21 |
2017年 3月期 | 224 1,788 3/29 | 100 1,600 4/19 1,600 4/18 | 11,267,200 704,200 6/2 | 405億177万 | 181億2160万 | +31.34% 5/11 | -20.15% 6/24 |
2018年 3月期 | 456 3,645 3/16 | 183 1,461 4/12 | 7,348,800 918,600 8/22 | 825億6654万 | 330億9457万 | +26.08% 5/22 | -16.47% 8/22 |
2019年 3月期 | 634 2,534 10/2 | 359 1,434 4/26 | 4,468,000 1,117,000 9/5 | 1148億33万 | 649億6593万 | +23.77% 9/5 | -18.71% 12/26 |
2020年 3月期 | 1,060 2,120 11/29 | 420 1,680 5/16 | 4,707,200 1,176,800 6/4 | 1920億8896万 | 761億1072万 | +29.8% 6/3 | -25.49% 3/13 |
2021年 3月期 | 2,670 12/2 | 727 1,454 4/2 | 5,385,000 10/20 | 4838億4672万 | 1317億4403万 | +29.59% 10/20 | -17.3% 2/19 |
2022年 3月期 | 4,775 9/15 | 1,317 3/15 | 8,028,100 4/28 | 8653億640万 | 2386億6147万 | +34.55% 7/2 | -25.61% 3/15 |
2023年 3月期 | 2,112 11/16 | 1,212 5/10 | 6,514,300 4/27 | 3827億2819万 | 2196億3379万 | +27.15% 11/15 | -22.85% 5/12 |
最新 | 1,766 2024/5/7 | 1,670,100 | 3200億2745万 | +0.97% 1,749 |
年間値上がり率
- 2016/12/30 vs 2015/12/30
- 36%(1.36倍)
- 2017/12/29 vs 2016/12/30
- 125%(2.25倍)
- 2018/12/28 vs 2017/12/29
- 20%(1.2倍)
- 2019/12/30 vs 2018/12/28
- 135%(2.35倍)
- 2020/12/30 vs 2019/12/30
- 139%(2.39倍)
- 2021/12/30 vs 2020/12/30
- 30%(1.3倍)
- 2022/12/30 vs 2021/12/30
- -49%(0.51倍)
- 2023/12/29 vs 2022/12/30
- 65%(1.65倍)
- 2024/05/07 vs 2023/12/29
- -32%(0.68倍)
- 過去安値
68円(2016/01/22) - 2492%(25.92倍)
1,766円(5/7)