株価チャート
株価
5/2
- 前日 (5/1)
- 2,221
- 始値
- 2,230
- 高値
- 2,236
- 安値
- 2,201
- 終値 -0.14%
- 2,218
- 出来高 -37.98%
- 32,000
乖離率
- 株価(5日)
移動平均値 - -0.27%
2,224 - 株価(25日)
移動平均値 - -2.93%
2,285 - 出来高(5日)
移動平均値 - -39.58%
52,960
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 | 2,230 | 2,236 | 2,201 | 2,218 | -0.14% | 32,000 | 438億5656万 | -2.93% | 27.41 | 5.29 |
05/01 | 2,208 | 2,230 | 2,183 | 2,221 | +0.27% | 51,600 | 439億1588万 | -3.1% | 27.44 | 5.29 |
04/30 | 2,227 | 2,227 | 2,198 | 2,215 | -0.54% | 50,900 | 437億9725万 | -3.57% | 27.37 | 5.28 |
04/26 | 2,205 | 2,233 | 2,196 | 2,227 | -0.54% | 62,500 | 440億3452万 | -3.3% | 27.52 | 5.31 |
04/25 | 2,265 | 2,286 | 2,225 | 2,239 | -1.15% | 67,800 | 442億7180万 | -2.95% | 27.67 | 5.34 |
04/24 | 2,240 | 2,291 | 2,240 | 2,265 | +1.12% | 75,600 | 447億8590万 | -2.03% | 27.99 | 5.4 |
04/23 | 2,265 | 2,265 | 2,223 | 2,240 | -1.28% | 71,600 | 442億9157万 | -3.28% | 27.68 | 5.34 |
04/22 | 2,163 | 2,280 | 2,147 | 2,269 | +6.98% | 220,900 | 448億6204万 | -2.24% | 28.04 | 5.41 |
04/19 | 2,228 | 2,228 | 2,118 | 2,121 | -5.31% | 209,600 | 419億3582万 | -8.58% | 26.21 | 5.05 |
04/18 | 2,137 | 2,268 | 2,126 | 2,240 | +5.81% | 273,200 | 442億8866万 | -3.74% | 27.68 | 5.34 |
04/17 | 2,142 | 2,148 | 2,117 | 2,117 | -1.81% | 113,800 | 418億5674万 | -9.06% | 26.16 | 5.04 |
04/16 | 2,193 | 2,193 | 2,143 | 2,156 | -2.66% | 147,300 | 426億2783万 | -7.78% | 26.64 | 5.14 |
04/15 | 2,263 | 2,263 | 2,192 | 2,215 | -2.98% | 164,800 | 437億9437万 | -5.58% | 27.37 | 5.28 |
04/12 | 2,276 | 2,370 | 2,272 | 2,283 | -0.04% | 168,900 | 451億3884万 | -2.89% | 28.21 | 5.44 |
04/11 | 2,477 | 2,525 | 2,281 | 2,284 | -2.68% | 433,000 | 451億5861万 | -2.89% | 28.22 | 5.44 |
04/10 | 2,440 | 2,440 | 2,339 | 2,347 | -3.34% | 256,200 | 464億423万 | -0.21% | 29 | 5.59 |
04/09 | 2,400 | 2,430 | 2,399 | 2,428 | +1.89% | 86,600 | 480億477万 | +3.36% | 30 | 5.79 |
04/08 | 2,375 | 2,415 | 2,372 | 2,383 | +1.1% | 70,000 | 471億1602万 | +1.79% | 29.45 | 5.68 |
04/05 | 2,312 | 2,377 | 2,310 | 2,357 | +1.03% | 55,600 | 466億195万 | +0.9% | 29.13 | 5.62 |
04/04 | 2,372 | 2,372 | 2,322 | 2,333 | -1.64% | 60,800 | 461億2743万 | -0.09% | 28.83 | 5.56 |
04/03 | 2,362 | 2,393 | 2,339 | 2,372 | -0.63% | 62,100 | 468億9853万 | +1.5% | 29.31 | 5.65 |
04/02 | 2,480 | 2,495 | 2,380 | 2,387 | -1% | 129,600 | 471億9510万 | +1.92% | 29.5 | 5.69 |
04/01 | 2,450 | 2,462 | 2,410 | 2,411 | -0.33% | 78,900 | 476億6962万 | +2.77% | 29.79 | 5.74 |
03/29 | 2,370 | 2,439 | 2,357 | 2,419 | +1.81% | 85,700 | 478億2780万 | +2.94% | 29.89 | 5.76 |
03/28 | 2,403 | 2,412 | 2,373 | 2,376 | -0.83% | 60,800 | 469億7761万 | +0.93% | 29.36 | 5.66 |
03/27 | 2,372 | 2,409 | 2,371 | 2,396 | +2.09% | 110,700 | 473億7305万 | +1.61% | 29.61 | 5.71 |
03/26 | 2,320 | 2,357 | 2,283 | 2,347 | -0.21% | 88,200 | 464億423万 | -0.72% | 29 | 5.59 |
03/25 | 2,342 | 2,374 | 2,330 | 2,352 | +0.13% | 72,700 | 465億309万 | -0.72% | 29.06 | 5.6 |
03/22 | 2,361 | 2,363 | 2,336 | 2,349 | -0.63% | 57,900 | 464億4378万 | -1.09% | 29.03 | 5.6 |
03/21 | 2,394 | 2,405 | 2,357 | 2,364 | +0.17% | 72,700 | 467億3941万 | -0.71% | 29.21 | 5.63 |
03/19 | 2,320 | 2,367 | 2,306 | 2,360 | +0.43% | 82,700 | 466億6032万 | -1.05% | 29.16 | 5.62 |
03/18 | 2,297 | 2,400 | 2,291 | 2,350 | +3.98% | 207,500 | 464億6261万 | -1.63% | 29.04 | 5.6 |
03/15 | 2,265 | 2,290 | 2,250 | 2,260 | -0.92% | 88,000 | 446億8319万 | -5.56% | 27.93 | 5.39 |
03/14 | 2,267 | 2,303 | 2,266 | 2,281 | +0.48% | 79,600 | 450億9839万 | -4.96% | 28.19 | 5.44 |
03/13 | 2,368 | 2,369 | 2,260 | 2,270 | -4.14% | 121,800 | 448億8090万 | -5.73% | 28.05 | 5.41 |
03/12 | 2,349 | 2,372 | 2,315 | 2,368 | +0.81% | 73,100 | 468億1849万 | -2.03% | 29.26 | 5.64 |
03/11 | 2,349 | 2,359 | 2,308 | 2,349 | -0.04% | 85,200 | 464億4284万 | -3.05% | 29.03 | 5.6 |
03/08 | 2,313 | 2,373 | 2,300 | 2,350 | +1.51% | 123,100 | 464億6261万 | -3.25% | 29.04 | 5.6 |
03/07 | 2,283 | 2,345 | 2,273 | 2,315 | +1.4% | 132,000 | 457億7061万 | -5.01% | 28.61 | 5.52 |
03/06 | 2,297 | 2,325 | 2,256 | 2,283 | +0.48% | 183,900 | 451億3793万 | -6.63% | 28.21 | 5.44 |
03/05 | 2,204 | 2,279 | 2,163 | 2,272 | +2.71% | 195,100 | 449億2045万 | -7.45% | 28.07 | 5.41 |
03/04 | 2,265 | 2,265 | 2,211 | 2,212 | -2.51% | 205,600 | 437億3417万 | -10.26% | 27.33 | 5.27 |
03/01 | 2,306 | 2,315 | 2,256 | 2,269 | -2.11% | 231,100 | 448億6113万 | -8.36% | 28.04 | 5.41 |
02/29 | 2,361 | 2,387 | 2,295 | 2,318 | -3.46% | 292,800 | 458億2993万 | -6.76% | 34.86 | 5.52 |
02/28 | 2,427 | 2,443 | 2,401 | 2,401 | -3.26% | 263,800 | 474億7095万 | -3.73% | 36.11 | 5.72 |
02/27 | 2,494 | 2,495 | 2,481 | 2,482 | -0.52% | 428,600 | 490億7242万 | -0.76% | 37.32 | 5.91 |
02/26 | 2,517 | 2,519 | 2,494 | 2,495 | -0.99% | 171,300 | 493億2945万 | -0.44% | 37.52 | 5.94 |
02/22 | 2,512 | 2,532 | 2,487 | 2,520 | +0.36% | 97,900 | 498億2373万 | +0.36% | 37.89 | 6 |
02/21 | 2,488 | 2,520 | 2,485 | 2,511 | +0.92% | 81,400 | 496億4429万 | -0.28% | 37.76 | 5.98 |
02/20 | 2,529 | 2,533 | 2,486 | 2,488 | -1.66% | 100,700 | 491億8956万 | -1.47% | 37.41 | 5.93 |
02/19 | 2,471 | 2,533 | 2,463 | 2,530 | +2.35% | 124,300 | 500億1993万 | 0% | 38.04 | 6.03 |
02/16 | 2,495 | 2,495 | 2,467 | 2,472 | -1.04% | 79,700 | 488億7323万 | -2.49% | 37.17 | 5.89 |
02/15 | 2,509 | 2,509 | 2,475 | 2,498 | +0.12% | 51,900 | 493億8727万 | -1.69% | 37.56 | 5.95 |
02/14 | 2,470 | 2,505 | 2,455 | 2,495 | +0.69% | 94,900 | 493億2795万 | -1.96% | 37.52 | 5.94 |
02/13 | 2,462 | 2,483 | 2,460 | 2,478 | +0.94% | 60,000 | 489億9185万 | -2.79% | 37.26 | 5.9 |
02/09 | 2,442 | 2,459 | 2,441 | 2,455 | +0.41% | 44,400 | 485億3712万 | -3.76% | 36.92 | 5.85 |
02/08 | 2,444 | 2,462 | 2,429 | 2,445 | -0.16% | 65,100 | 483億3942万 | -4.38% | 36.77 | 5.83 |
02/07 | 2,468 | 2,478 | 2,447 | 2,449 | -0.89% | 103,700 | 484億1850万 | -4.49% | 36.83 | 5.83 |
02/06 | 2,488 | 2,494 | 2,470 | 2,471 | -0.68% | 73,900 | 488億5346万 | -3.89% | 37.16 | 5.89 |
02/05 | 2,512 | 2,512 | 2,485 | 2,488 | -1.23% | 170,000 | 491億8956万 | -3.34% | 37.41 | 5.93 |
02/02 | 2,510 | 2,529 | 2,506 | 2,519 | +0.44% | 50,100 | 498億245万 | -2.17% | 37.88 | 6 |
02/01 | 2,525 | 2,531 | 2,503 | 2,508 | -1.38% | 67,500 | 495億8497万 | -2.64% | 37.71 | 5.98 |
01/31 | 2,511 | 2,543 | 2,485 | 2,543 | +0.95% | 145,300 | 502億7695万 | -1.17% | 38.24 | 6.06 |
01/30 | 2,549 | 2,550 | 2,515 | 2,519 | -1.02% | 82,400 | 498億245万 | -1.98% | 37.88 | 6 |
01/29 | 2,535 | 2,546 | 2,520 | 2,545 | +1.19% | 101,500 | 503億1649万 | -0.86% | 38.27 | 6.06 |
01/26 | 2,494 | 2,526 | 2,493 | 2,515 | +0.84% | 94,000 | 497億2337万 | -1.87% | 37.82 | 5.99 |
01/25 | 2,500 | 2,523 | 2,487 | 2,494 | -0.32% | 100,900 | 493億818万 | -2.62% | 37.5 | 5.94 |
01/24 | 2,524 | 2,548 | 2,494 | 2,502 | -0.91% | 123,500 | 494億6635万 | -2.23% | 37.62 | 5.96 |
01/23 | 2,570 | 2,587 | 2,522 | 2,525 | -2.02% | 180,800 | 499億2108万 | -1.21% | 37.97 | 6.02 |
01/22 | 2,591 | 2,601 | 2,567 | 2,577 | -0.85% | 112,400 | 509億4915万 | +0.82% | 38.75 | 6.14 |
01/19 | 2,622 | 2,641 | 2,589 | 2,599 | -1.55% | 170,100 | 513億8411万 | +1.88% | 39.08 | 6.19 |
01/18 | 2,694 | 2,707 | 2,617 | 2,640 | -2% | 173,700 | 521億9471万 | +3.65% | 39.7 | 6.29 |
01/17 | 2,699 | 2,744 | 2,680 | 2,694 | +0.97% | 239,200 | 532億6233万 | +6.06% | 40.51 | 6.42 |
01/16 | 2,602 | 2,713 | 2,575 | 2,668 | +2.1% | 284,600 | 527億4829万 | +5.41% | 40.12 | 6.36 |
01/15 | 2,610 | 2,634 | 2,568 | 2,613 | -1.69% | 287,800 | 516億6090万 | +3.53% | 39.29 | 6.23 |
01/12 | 2,646 | 2,703 | 2,602 | 2,658 | +1.1% | 225,400 | 525億5058万 | +5.56% | 39.97 | 6.33 |
01/11 | 2,612 | 2,635 | 2,584 | 2,629 | +1.08% | 150,000 | 519億7723万 | +4.57% | 39.53 | 6.26 |
01/10 | 2,608 | 2,625 | 2,580 | 2,601 | +0.74% | 140,900 | 514億2365万 | +3.54% | 39.11 | 6.2 |
01/09 | 2,580 | 2,610 | 2,570 | 2,582 | +1.41% | 164,800 | 510億4801万 | +2.79% | 38.83 | 6.15 |
01/05 | 2,619 | 2,619 | 2,544 | 2,546 | -1.58% | 135,700 | 503億3626万 | +1.31% | 38.28 | 6.07 |
01/04 | 2,583 | 2,604 | 2,534 | 2,587 | -1.18% | 182,900 | 511億4686万 | +2.74% | 38.9 | 6.16 |
2023 | ||||||||||
12/29 | 2,657 | 2,657 | 2,601 | 2,618 | -0.76% | 120,500 | 517億5975万 | +3.81% | 39.37 | 6.24 |
12/28 | 2,559 | 2,638 | 2,548 | 2,638 | +3.45% | 177,100 | 521億5517万 | +4.43% | 39.67 | 6.29 |
12/27 | 2,509 | 2,555 | 2,509 | 2,550 | +1.39% | 88,300 | 504億1534万 | +0.79% | 38.34 | 6.08 |
12/26 | 2,550 | 2,562 | 2,500 | 2,515 | -1.18% | 92,500 | 497億2337万 | -0.83% | 37.82 | 5.99 |
12/25 | 2,460 | 2,555 | 2,458 | 2,545 | +4.6% | 130,700 | 503億1649万 | +0.12% | 38.27 | 6.06 |
12/22 | 2,441 | 2,455 | 2,422 | 2,433 | -0.49% | 92,200 | 481億217万 | -4.51% | 36.59 | 5.8 |
12/21 | 2,450 | 2,476 | 2,445 | 2,445 | -0.37% | 86,500 | 483億3942万 | -4.45% | 36.77 | 5.83 |
12/20 | 2,465 | 2,501 | 2,449 | 2,454 | +0.2% | 77,600 | 485億1735万 | -4.66% | 36.9 | 5.85 |
12/19 | 2,456 | 2,468 | 2,423 | 2,449 | -0.24% | 70,800 | 484億1850万 | -5.33% | 36.83 | 5.83 |
12/18 | 2,439 | 2,462 | 2,412 | 2,455 | +0.16% | 64,800 | 485億3712万 | -5.58% | 36.92 | 5.85 |
12/15 | 2,431 | 2,454 | 2,427 | 2,451 | +0.7% | 48,100 | 484億5804万 | -6.2% | 36.86 | 5.84 |
12/14 | 2,513 | 2,525 | 2,425 | 2,434 | -3.03% | 95,800 | 481億2194万 | -7.24% | 36.6 | 5.8 |
12/13 | 2,471 | 2,526 | 2,471 | 2,510 | +1.62% | 90,600 | 496億2451万 | -4.74% | 37.74 | 5.98 |
12/12 | 2,519 | 2,555 | 2,458 | 2,470 | -0.96% | 144,500 | 488億3369万 | -6.55% | 37.14 | 5.88 |
12/11 | 2,470 | 2,509 | 2,470 | 2,494 | +1.46% | 92,600 | 493億818万 | -6.03% | 37.5 | 5.94 |
12/08 | 2,450 | 2,468 | 2,430 | 2,458 | -0.45% | 75,600 | 485億9644万 | -7.66% | 36.96 | 5.86 |
12/07 | 2,495 | 2,510 | 2,468 | 2,469 | -1.08% | 65,800 | 488億1392万 | -7.56% | 37.13 | 5.88 |
12/06 | 2,470 | 2,501 | 2,470 | 2,496 | +1.05% | 58,300 | 493億4772万 | -6.87% | 37.53 | 5.95 |
12/05 | 2,519 | 2,520 | 2,470 | 2,470 | -3.02% | 143,100 | 488億3369万 | -7.97% | 37.14 | 5.88 |
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 | |
2009年 2月期 | 1,690 6/6 | 553 11/26 | 412,700 4/9 | - | - | +47.55% 4/9 | -26.15% 10/8 |
2010年 2月期 | 1,311 7/22 | 586 3/4 | 183,900 6/30 | - | - | +36.38% 7/21 | -12.07% 11/24 |
2011年 2月期 | 1,280 4/30 | 783 9/17 9/15 | 100,000 2/16 | 232億6488万 | 142億3156万 | +18.12% 1/25 | -26.35% 3/17 |
2012年 2月期 | 1,462 2/10 | 762 3/17 | 158,700 2/16 | 265億7285万 | 138億4987万 | +21.78% 7/1 | -15.24% 4/6 |
2013年 2月期 | 1,415 1/31 | 1,037 9/18 | 222,300 2/26 | 257億1859万 | 188億4818万 | +16.95% 1/21 | -11.05% 5/24 |
2014年 2月期 | 2,060 5/8 | 1,255 3/1 | 193,500 10/4 | 374億4191万 | 228億1048万 | +32.94% 4/16 | -15.5% 6/7 |
2015年 2月期 | 1,617 2/9 | 1,201 5/21 | 314,100 7/3 | 293億9008万 | 218億2900万 | +12.92% 7/3 | -5.93% 1/16 |
2016年 2月期 | 2,410 1/28 | 1,441 9/8 | 203,200 7/24 | 475億1031万 | 284億762万 | +16.62% 10/9 | -16.89% 9/8 |
2017年 2月期 | 3,480 1/13 | 2,018 3/11 | 221,300 7/7 | 686億411万 | 397億8249万 | +17.25% 9/26 | -17.2% 8/3 |
2018年 2月期 | 5,770 1/12 | 2,592 4/18 | 348,500 1/11 | 1137億4877万 | 510億9823万 | +15.81% 1/12 | -8.02% 2/15 |
2019年 2月期 | 7,210 5/30 | 2,252 1/11 | 820,500 1/10 | 1421億3667万 | 444億2638万 | +17.99% 4/10 | -21.29% 8/21 |
2020年 2月期 | 3,390 11/22 | 1,833 2/28 | 706,900 4/11 | 669億5800万 | 362億472万 | +27.37% 7/23 | -33.27% 3/19 |
2021年 2月期 | 2,597 2/18 | 1,192 3/19 | 737,700 10/8 | 513億2197万 | 235億4393万 | +31.87% 5/11 | -15.77% 7/2 |
2022年 2月期 | 2,593 3/19 | 1,700 8/20 | 533,100 2/24 | 512億4293万 | 336億343万 | +16.31% 6/9 | -14.56% 4/21 |
2023年 2月期 | 3,815 9/16 | 1,789 3/8 3/7 | 624,200 1/16 | 754億1806万 | 353億6642万 | +15.93% 7/19 | -15.49% 10/11 |
2024年 2月期 | 3,890 5/17 | 2,295 2/29 | 761,500 7/13 | 769億72万 | 453億7519万 | +20.79% 4/18 | -16.95% 7/13 |
最新 | 2,218 2024/5/2 | 32,000 | 438億5656万 | -2.93% 2,285 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 57%(1.57倍)
- 2005/12/30 vs 2004/12/30
- 90%(1.9倍)
- 2006/12/29 vs 2005/12/30
- 12%(1.12倍)
- 2007/12/28 vs 2006/12/29
- -43%(0.57倍)
- 2008/12/30 vs 2007/12/28
- -58%(0.42倍)
- 2009/12/30 vs 2008/12/30
- 25%(1.25倍)
- 2010/12/30 vs 2009/12/30
- -3%(0.97倍)
- 2011/12/30 vs 2010/12/30
- 30%(1.3倍)
- 2012/12/28 vs 2011/12/30
- -7%(0.93倍)
- 2013/12/30 vs 2012/12/28
- 39%(1.39倍)
- 2014/12/30 vs 2013/12/30
- -3%(0.97倍)
- 2015/12/30 vs 2014/12/30
- 36%(1.36倍)
- 2016/12/30 vs 2015/12/30
- 49%(1.49倍)
- 2017/12/29 vs 2016/12/30
- 56%(1.56倍)
- 2018/12/28 vs 2017/12/29
- -46%(0.54倍)
- 2019/12/30 vs 2018/12/28
- 8%(1.08倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- -24%(0.76倍)
- 2022/12/30 vs 2021/12/30
- 45%(1.45倍)
- 2023/12/29 vs 2022/12/30
- -3%(0.97倍)
- 2024/05/02 vs 2023/12/29
- -15%(0.85倍)
- 過去安値
553円(2008/11/26) - 301%(4.01倍)
2,218円(5/2)