株価チャート
株価
5/10
- 前日 (5/9)
- 1,062
- 始値
- 1,033
- 高値
- 1,045
- 安値
- 1,033
- 終値 -1.6%
- 1,045
- 出来高 -75%
- 300
乖離率
- 株価(5日)
移動平均値 - -1.97%
1,066 - 株価(25日)
移動平均値 - +3.57%
1,009 - 出来高(5日)
移動平均値 - -76.92%
1,300
2023/12/08~2024/05/10
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 | ||||||||||
05/10 | 1,033 | 1,045 | 1,033 | 1,045 | -1.6% | 300 | 49億6360万 | +3.57% | - | 4.29 |
05/09 | 1,059 | 1,062 | 1,059 | 1,062 | 0% | 1,200 | 50億4435万 | +5.46% | - | 4.36 |
05/08 | 1,082 | 1,082 | 1,042 | 1,062 | -1.85% | 800 | 50億4435万 | +5.67% | - | 4.36 |
05/07 | 1,070 | 1,099 | 1,020 | 1,082 | +0.37% | 2,700 | 51億3934万 | +7.66% | - | 4.44 |
05/02 | 1,077 | 1,078 | 1,077 | 1,078 | +0.28% | 1,500 | 51億2034万 | +7.16% | - | 4.42 |
05/01 | 1,037 | 1,087 | 1,037 | 1,075 | +3.56% | 3,700 | 51億609万 | +6.54% | - | 4.41 |
04/30 | 1,010 | 1,109 | 1,010 | 1,038 | +5.06% | 3,700 | 49億3035万 | +2.47% | - | 4.26 |
04/26 | 988 | 988 | 969 | 988 | +2.49% | 2,400 | 46億9286万 | -3.04% | - | 4.05 |
04/25 | 964 | 964 | 955 | 964 | 0% | 1,700 | 45億7886万 | -6.13% | - | 3.96 |
04/24 | 969 | 969 | 964 | 964 | -0.62% | 200 | 45億7886万 | -6.86% | - | 3.96 |
04/23 | 974 | 974 | 970 | 970 | -0.21% | 500 | 46億736万 | -7.18% | - | 3.98 |
04/19 | 990 | 990 | 963 | 972 | -1.92% | 1,200 | 46億1686万 | -7.87% | - | 3.99 |
04/18 | 972 | 991 | 968 | 991 | +1.54% | 6,200 | 47億711万 | -6.77% | - | 4.07 |
04/17 | 995 | 1,000 | 973 | 976 | -1.91% | 1,500 | 46億3586万 | -8.79% | - | 4.01 |
04/16 | 992 | 995 | 989 | 995 | -0.3% | 2,000 | 47億2611万 | -7.78% | - | 4.08 |
04/15 | 990 | 998 | 990 | 998 | -0.2% | 500 | 47億4036万 | -7.93% | - | 4.1 |
04/12 | 985 | 1,000 | 981 | 1,000 | +1.32% | 1,500 | 47億4986万 | -8.17% | - | 4.1 |
04/11 | 990 | 990 | 979 | 987 | -1.3% | 2,100 | 46億8811万 | -9.78% | - | 4.05 |
04/10 | 996 | 1,000 | 988 | 1,000 | +0.4% | 2,600 | 47億4986万 | -9.17% | - | 4.1 |
04/09 | 994 | 1,006 | 994 | 996 | +0.61% | 1,600 | 47億3086万 | -9.86% | - | 4.09 |
04/08 | 990 | 990 | 990 | 990 | +1.33% | 600 | 47億236万 | -10.81% | - | 4.06 |
04/05 | 985 | 985 | 975 | 977 | -1.01% | 1,300 | 46億4061万 | -12.46% | - | 4.01 |
04/04 | 1,015 | 1,015 | 986 | 987 | -2.76% | 6,600 | 46億8811万 | -11.95% | - | 4.05 |
04/03 | 999 | 1,026 | 998 | 1,015 | +1.2% | 4,500 | 48億2110万 | -9.86% | - | 4.17 |
04/02 | 1,004 | 1,010 | 1,003 | 1,003 | +0.1% | 2,700 | 47億6410万 | -11.24% | - | 4.12 |
04/01 | 1,008 | 1,029 | 1,000 | 1,002 | -2.15% | 5,900 | 47億5935万 | -11.64% | - | 4.11 |
03/29 | 1,052 | 1,052 | 1,011 | 1,024 | -2.48% | 5,700 | 48億6385万 | -9.94% | - | 4.2 |
03/28 | 1,101 | 1,101 | 1,050 | 1,050 | -5.83% | 11,400 | 49億8735万 | -7.81% | - | 4.31 |
03/27 | 1,124 | 1,145 | 1,115 | 1,115 | -3.3% | 6,400 | 52億9609万 | -2.28% | - | 4.58 |
03/26 | 1,163 | 1,179 | 1,153 | 1,153 | -1.87% | 6,500 | 54億7658万 | +1.05% | - | 4.73 |
03/25 | 1,171 | 1,189 | 1,150 | 1,175 | 0% | 7,700 | 55億8108万 | +3.62% | - | 4.82 |
03/22 | 1,196 | 1,196 | 1,122 | 1,175 | -0.76% | 9,000 | 55億8108万 | +4.35% | - | 4.82 |
03/21 | 1,183 | 1,195 | 1,183 | 1,184 | +0.08% | 2,700 | 56億2383万 | +6.09% | - | 4.86 |
03/19 | 1,210 | 1,210 | 1,178 | 1,183 | -2.95% | 4,800 | 56億1908万 | +7.74% | - | 4.85 |
03/18 | 1,198 | 1,224 | 1,193 | 1,219 | +0.99% | 4,300 | 57億9007万 | +12.77% | - | 5 |
03/15 | 1,169 | 1,240 | 1,162 | 1,207 | +3.25% | 18,200 | 57億3308万 | +13.65% | - | 4.95 |
03/14 | 1,176 | 1,192 | 1,143 | 1,169 | -0.6% | 13,400 | 55億5258万 | +11.97% | - | 4.8 |
03/13 | 1,199 | 1,199 | 1,146 | 1,176 | -2% | 10,500 | 55億8583万 | +14.51% | - | 4.83 |
03/12 | 1,100 | 1,220 | 1,090 | 1,200 | +7.43% | 25,100 | 56億9983万 | +18.69% | - | 4.92 |
03/11 | 1,115 | 1,130 | 1,100 | 1,117 | -1.41% | 7,700 | 53億559万 | +12.49% | - | 4.58 |
03/08 | 1,133 | 1,150 | 1,085 | 1,133 | +1.52% | 20,600 | 53億8159万 | +15.73% | - | 4.65 |
03/07 | 1,144 | 1,146 | 1,102 | 1,116 | -2.96% | 16,200 | 53億84万 | +15.77% | - | 4.58 |
03/06 | 1,118 | 1,150 | 1,095 | 1,150 | +2.86% | 15,400 | 54億6233万 | +21.18% | - | 4.72 |
03/05 | 1,113 | 1,125 | 1,100 | 1,118 | +0.27% | 9,400 | 53億1034万 | +19.83% | - | 4.59 |
03/04 | 1,101 | 1,122 | 1,096 | 1,115 | -1.15% | 21,200 | 52億9609万 | +21.46% | - | 4.58 |
03/01 | 1,113 | 1,131 | 1,103 | 1,128 | +1.44% | 3,600 | 53億5784万 | +24.78% | - | 4.63 |
02/29 | 1,114 | 1,131 | 1,097 | 1,112 | -0.18% | 7,500 | 52億8184万 | +25.08% | - | 4.56 |
02/28 | 1,125 | 1,147 | 1,100 | 1,114 | -0.71% | 8,700 | 52億9134万 | +27.46% | - | 4.57 |
02/27 | 1,096 | 1,165 | 1,071 | 1,122 | +2.65% | 25,300 | 53億2934万 | +30.62% | - | 4.6 |
02/26 | 1,100 | 1,111 | 1,050 | 1,093 | +0.92% | 48,000 | 51億9159万 | +29.5% | - | 4.49 |
02/22 | 1,130 | 1,371 | 1,021 | 1,083 | +1.12% | 422,700 | 51億4409万 | +30.48% | - | 4.44 |
02/21 | 1,115 | 1,180 | 1,071 | 1,071 | -2.64% | 43,900 | 50億8710万 | +31.25% | - | 4.4 |
02/20 | 1,180 | 1,210 | 1,054 | 1,100 | -2.14% | 106,500 | 52億2484万 | +36.99% | - | 4.51 |
02/19 | 979 | 1,124 | 979 | 1,124 | +15.4% | 47,600 | 53億3884万 | +42.82% | - | 4.61 |
02/16 | 972 | 989 | 941 | 974 | -0.51% | 28,600 | 46億2636万 | +26.33% | - | 4 |
02/15 | 930 | 979 | 857 | 979 | +8.66% | 72,600 | 46億5011万 | +28.82% | - | 4.02 |
02/14 | 811 | 901 | 801 | 901 | +19.97% | 31,400 | 42億7962万 | +20.29% | - | 3.7 |
02/13 | 759 | 759 | 739 | 751 | -1.18% | 8,800 | 35億6714万 | +1.35% | - | 3.08 |
02/09 | 744 | 760 | 738 | 760 | +2.15% | 3,700 | 36億989万 | +2.7% | - | 3.12 |
02/08 | 760 | 760 | 742 | 744 | -1.98% | 3,100 | 35億3389万 | +0.81% | - | 3.05 |
02/07 | 726 | 761 | 726 | 759 | +2.57% | 3,400 | 36億514万 | +3.13% | - | 3.11 |
02/06 | 753 | 753 | 740 | 740 | -3.01% | 2,400 | 35億1489万 | +0.95% | - | 3.04 |
02/05 | 755 | 763 | 749 | 763 | +0.79% | 2,000 | 36億2414万 | +4.52% | - | 3.13 |
02/02 | 754 | 760 | 754 | 757 | -0.79% | 900 | 35億9564万 | +4.27% | - | 3.11 |
02/01 | 764 | 764 | 751 | 763 | +0.93% | 600 | 36億2414万 | +5.68% | - | 3.13 |
01/31 | 739 | 762 | 739 | 756 | +0.53% | 5,800 | 35億9089万 | +5.15% | - | 3.1 |
01/30 | 732 | 755 | 732 | 752 | +1.62% | 3,000 | 35億7189万 | +4.88% | - | 3.09 |
01/29 | 744 | 755 | 733 | 740 | -1.99% | 8,900 | 35億1489万 | +3.5% | - | 3.04 |
01/26 | 752 | 755 | 743 | 755 | +0.4% | 1,400 | 35億8614万 | +5.89% | - | 3.1 |
01/25 | 751 | 753 | 739 | 752 | +0.53% | 3,000 | 35億7189万 | +5.92% | - | 3.09 |
01/24 | 740 | 748 | 740 | 748 | 0% | 500 | 35億5289万 | +5.8% | - | 3.07 |
01/23 | 748 | 752 | 737 | 748 | +0.4% | 4,700 | 35億5289万 | +6.4% | - | 3.07 |
01/22 | 739 | 746 | 735 | 745 | +1.22% | 4,500 | 35億3864万 | +6.43% | - | 3.06 |
01/19 | 737 | 753 | 723 | 736 | -2.13% | 8,000 | 34億9589万 | +5.75% | - | 3.02 |
01/18 | 736 | 752 | 730 | 752 | +2.04% | 3,800 | 35億7189万 | +8.51% | - | 3.09 |
01/17 | 727 | 768 | 727 | 737 | +1.38% | 11,000 | 35億64万 | +6.81% | - | 3.02 |
01/16 | 711 | 733 | 711 | 727 | +2.39% | 2,800 | 34億5314万 | +5.52% | - | 2.98 |
01/15 | 707 | 710 | 705 | 710 | -1.66% | 2,300 | 33億7240万 | +3.5% | - | 2.91 |
01/12 | 692 | 772 | 689 | 722 | +3.29% | 25,600 | 34億2939万 | +5.4% | - | 2.96 |
01/11 | 696 | 705 | 690 | 699 | -0.14% | 11,100 | 33億2015万 | +2.34% | - | 2.87 |
01/10 | 709 | 709 | 693 | 700 | -0.57% | 8,800 | 33億2490万 | +2.34% | - | 2.87 |
01/09 | 722 | 722 | 700 | 704 | -2.49% | 3,400 | 33億4390万 | +2.92% | - | 2.89 |
01/05 | 713 | 731 | 711 | 722 | -1.23% | 7,300 | 34億2939万 | +4.64% | - | 2.96 |
01/04 | 665 | 740 | 665 | 731 | +8.78% | 30,700 | 34億7214万 | +5.94% | - | 3 |
2023 | ||||||||||
12/29 | 685 | 700 | 667 | 672 | -2.33% | 20,100 | 31億9190万 | -1.9% | - | 2.76 |
12/28 | 669 | 769 | 665 | 688 | +2.84% | 171,900 | 32億6790万 | +0.73% | - | 2.82 |
12/27 | 655 | 680 | 624 | 669 | +1.52% | 15,800 | 31億7765万 | -1.47% | - | 2.75 |
12/26 | 665 | 669 | 640 | 659 | -1.35% | 51,900 | 31億3015万 | -2.66% | - | 2.7 |
12/25 | 679 | 679 | 659 | 668 | -2.48% | 8,100 | 31億7290万 | -0.89% | - | 2.74 |
12/22 | 709 | 710 | 679 | 685 | -3.39% | 5,600 | 32億5365万 | +1.93% | - | 2.81 |
12/21 | 679 | 720 | 679 | 709 | +3.05% | 6,300 | 33億6765万 | +5.98% | - | 2.91 |
12/20 | 689 | 694 | 675 | 688 | -0.15% | 4,200 | 32億6790万 | +3.93% | - | 2.82 |
12/19 | 698 | 707 | 680 | 689 | +0.15% | 4,800 | 32億7265万 | +5.19% | - | 2.83 |
12/18 | 674 | 728 | 674 | 688 | +2.69% | 19,100 | 32億6790万 | +6.17% | - | 2.82 |
12/15 | 659 | 671 | 655 | 670 | +3.24% | 11,500 | 31億8240万 | +4.52% | - | 2.75 |
12/14 | 654 | 673 | 649 | 649 | -3.85% | 3,000 | 30億8265万 | +2.04% | - | 2.66 |
12/13 | 645 | 676 | 645 | 675 | +3.05% | 7,000 | 32億615万 | +6.97% | - | 2.77 |
12/12 | 667 | 669 | 655 | 655 | -1.8% | 5,500 | 31億1115万 | +4.63% | - | 2.69 |
12/11 | 685 | 688 | 667 | 667 | -0.15% | 7,100 | 31億6815万 | +7.41% | - | 2.74 |
12/08 | 675 | 726 | 663 | 668 | -4.57% | 18,800 | 31億7290万 | +8.44% | - | 2.74 |
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 | |
2019年 3月期 | 5,150 10,300 7/4 | 1,920 3,840 3/25 | 4,501,600 2,250,800 6/28 | 209億7842万 | 80億5282万 | +23.35% 8/30 | -22.14% 8/21 |
2020年 3月期 | 2,585 5,170 7/25 | 1,132 2,264 3/31 | 193,800 96,900 5/10 | 108億9158万 | 47億8254万 | +30.55% 5/11 | -22.25% 2/28 |
2021年 3月期 | 3,100 6,200 6/2 | 1,100 2,200 4/7 | 272,600 136,300 6/2 | 130億9706万 | 46億4734万 | +55.76% 6/2 | -14.5% 7/27 |
2022年 3月期 | 2,429 5/6 | 991 2/15 | 315,000 11/15 | 114億3607万 | 47億711万 | +27.25% 3/31 | -26.26% 11/18 |
2023年 3月期 | 1,862 4/19 | 924 12/29 12/27 他2件 | 1,138,200 8/30 | 88億4423万 | 43億8887万 | +31.42% 8/30 | -32.45% 5/25 |
最新 | 1,045 2024/5/10 | 300 | 49億6360万 | +3.57% 1,009 |
年間値上がり率
- 2019/12/30 vs 2018/12/28
- -23%(0.77倍)
- 2020/12/30 vs 2019/12/30
- 9%(1.09倍)
- 2021/12/30 vs 2020/12/30
- -47%(0.53倍)
- 2022/12/30 vs 2021/12/30
- -24%(0.76倍)
- 2023/12/29 vs 2022/12/30
- -30%(0.7倍)
- 2024/05/10 vs 2023/12/29
- 56%(1.56倍)
- 過去安値
500円(2023/11/14) - 109%(2.09倍)
1,045円(5/10)