株価チャート
株価
5/2
- 前日 (5/1)
- 2,247
- 始値
- 2,244
- 高値
- 2,244
- 安値
- 2,210
- 終値 -1.51%
- 2,213
- 出来高 -32.5%
- 5,400
乖離率
- 株価(5日)
移動平均値 - -0.49%
2,224 - 株価(25日)
移動平均値 - +0.36%
2,205 - 出来高(5日)
移動平均値 - -39.87%
8,980
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 | 2,244 | 2,244 | 2,210 | 2,213 | -1.51% | 5,400 | 209億1543万 | +0.36% | 14.4 | 0.52 |
05/01 | 2,225 | 2,254 | 2,225 | 2,247 | +0.49% | 8,000 | 212億3677万 | +1.67% | 14.63 | 0.53 |
04/30 | 2,229 | 2,239 | 2,213 | 2,236 | +1.13% | 10,100 | 211億3281万 | +0.99% | 14.55 | 0.52 |
04/26 | 2,233 | 2,233 | 2,201 | 2,211 | -0.14% | 13,000 | 208億9653万 | -0.32% | 14.39 | 0.52 |
04/25 | 2,231 | 2,233 | 2,208 | 2,214 | -0.76% | 8,400 | 209億2488万 | -0.36% | 14.41 | 0.52 |
04/24 | 2,215 | 2,242 | 2,215 | 2,231 | +0.9% | 12,700 | 210億8555万 | +0.18% | 14.52 | 0.52 |
04/23 | 2,240 | 2,240 | 2,209 | 2,211 | +0.14% | 3,700 | 208億9653万 | -0.9% | 14.39 | 0.52 |
04/22 | 2,199 | 2,222 | 2,199 | 2,208 | +0.41% | 11,500 | 208億6818万 | -1.21% | 14.37 | 0.52 |
04/19 | 2,233 | 2,233 | 2,163 | 2,199 | -1.52% | 18,600 | 207億8312万 | -1.79% | 14.31 | 0.52 |
04/18 | 2,206 | 2,233 | 2,205 | 2,233 | +1.96% | 8,100 | 211億446万 | -0.49% | 14.54 | 0.52 |
04/17 | 2,242 | 2,242 | 2,190 | 2,190 | -0.73% | 9,000 | 206億9806万 | -2.49% | 14.26 | 0.51 |
04/16 | 2,239 | 2,242 | 2,202 | 2,206 | -1.47% | 11,300 | 208億4927万 | -1.96% | 14.36 | 0.52 |
04/15 | 2,223 | 2,239 | 2,222 | 2,239 | +0.04% | 5,500 | 211億6116万 | -0.62% | 14.57 | 0.53 |
04/12 | 2,248 | 2,248 | 2,218 | 2,238 | -0.36% | 13,000 | 211億5171万 | -0.8% | 14.57 | 0.52 |
04/11 | 2,197 | 2,246 | 2,197 | 2,246 | +1.45% | 11,200 | 212億2732万 | -0.53% | 14.62 | 0.53 |
04/10 | 2,194 | 2,229 | 2,188 | 2,214 | +0.59% | 6,200 | 209億2488万 | -2.04% | 14.41 | 0.52 |
04/09 | 2,177 | 2,217 | 2,177 | 2,201 | +0.69% | 8,100 | 208億202万 | -2.65% | 14.33 | 0.52 |
04/08 | 2,178 | 2,197 | 2,153 | 2,186 | +0.51% | 9,400 | 206億6025万 | -3.4% | 14.23 | 0.51 |
04/05 | 2,148 | 2,177 | 2,140 | 2,175 | +0.51% | 7,900 | 205億5629万 | -3.97% | 14.16 | 0.51 |
04/04 | 2,163 | 2,168 | 2,146 | 2,164 | +0.09% | 11,100 | 204億5232万 | -4.63% | 14.09 | 0.51 |
04/03 | 2,126 | 2,169 | 2,126 | 2,162 | +0.93% | 14,900 | 204億3342万 | -4.88% | 14.07 | 0.51 |
04/02 | 2,152 | 2,158 | 2,126 | 2,142 | -1.02% | 23,100 | 202億4440万 | -5.93% | 13.94 | 0.5 |
04/01 | 2,201 | 2,201 | 2,164 | 2,164 | -1.68% | 12,300 | 204億5232万 | -5.17% | 14.09 | 0.51 |
03/29 | 2,198 | 2,220 | 2,195 | 2,201 | +0.87% | 11,500 | 208億202万 | -3.63% | 14.33 | 0.52 |
03/28 | 2,324 | 2,324 | 2,181 | 2,182 | -7.46% | 42,600 | 206億2245万 | -4.47% | 14.2 | 0.51 |
03/27 | 2,350 | 2,363 | 2,338 | 2,358 | +0.6% | 124,300 | 222億8585万 | +3.19% | 15.35 | 0.55 |
03/26 | 2,309 | 2,344 | 2,309 | 2,344 | +1.08% | 16,900 | 221億5354万 | +2.85% | 15.26 | 0.55 |
03/25 | 2,320 | 2,345 | 2,314 | 2,319 | -0.26% | 18,200 | 219億1726万 | +2.07% | 15.09 | 0.54 |
03/22 | 2,332 | 2,342 | 2,317 | 2,325 | -0.3% | 13,300 | 219億7396万 | +2.65% | 15.13 | 0.55 |
03/21 | 2,350 | 2,350 | 2,326 | 2,332 | +0.21% | 17,700 | 220億4012万 | +3.28% | 15.18 | 0.55 |
03/19 | 2,317 | 2,334 | 2,303 | 2,327 | +0.3% | 28,800 | 219億9287万 | +3.38% | 15.15 | 0.55 |
03/18 | 2,329 | 2,346 | 2,313 | 2,320 | 0% | 22,200 | 219億2671万 | +3.34% | 15.1 | 0.54 |
03/15 | 2,315 | 2,339 | 2,302 | 2,320 | +0.22% | 39,800 | 219億2671万 | +3.57% | 15.1 | 0.54 |
03/14 | 2,280 | 2,315 | 2,265 | 2,315 | +1.14% | 17,000 | 218億7945万 | +3.53% | 15.07 | 0.54 |
03/13 | 2,285 | 2,298 | 2,260 | 2,289 | +0.35% | 16,900 | 216億3372万 | +2.6% | 14.9 | 0.54 |
03/12 | 2,254 | 2,281 | 2,241 | 2,281 | +0.48% | 11,200 | 215億5811万 | +2.42% | 14.85 | 0.54 |
03/11 | 2,300 | 2,300 | 2,242 | 2,270 | -2.07% | 22,700 | 214億5415万 | +2.11% | 14.78 | 0.53 |
03/08 | 2,273 | 2,318 | 2,273 | 2,318 | +0.87% | 23,700 | 219億780万 | +4.41% | 15.09 | 0.54 |
03/07 | 2,300 | 2,320 | 2,290 | 2,298 | -0.04% | 22,500 | 217億1878万 | +3.75% | 14.96 | 0.54 |
03/06 | 2,241 | 2,299 | 2,233 | 2,299 | +2.54% | 51,900 | 217億2823万 | +3.98% | 14.96 | 0.54 |
03/05 | 2,223 | 2,253 | 2,223 | 2,242 | +0.13% | 10,200 | 211億8952万 | +1.54% | 14.59 | 0.53 |
03/04 | 2,245 | 2,249 | 2,221 | 2,239 | -0.49% | 14,700 | 211億6116万 | +1.4% | 14.57 | 0.53 |
03/01 | 2,245 | 2,250 | 2,216 | 2,250 | -0.62% | 27,800 | 212億6513万 | +1.95% | 14.65 | 0.53 |
02/29 | 2,262 | 2,285 | 2,243 | 2,264 | +0.13% | 25,200 | 213億9744万 | +2.68% | 14.74 | 0.53 |
02/28 | 2,284 | 2,309 | 2,255 | 2,261 | -0.66% | 24,800 | 213億6909万 | +2.68% | 14.72 | 0.53 |
02/27 | 2,255 | 2,290 | 2,255 | 2,276 | +0.93% | 20,900 | 215億1086万 | +3.41% | 14.82 | 0.53 |
02/26 | 2,214 | 2,257 | 2,214 | 2,255 | +1.85% | 23,600 | 213億1238万 | +2.55% | 14.68 | 0.53 |
02/22 | 2,210 | 2,222 | 2,198 | 2,214 | +0.18% | 11,300 | 209億2488万 | +0.68% | 14.41 | 0.52 |
02/21 | 2,186 | 2,214 | 2,182 | 2,210 | +0.18% | 11,500 | 208億8708万 | +0.5% | 14.39 | 0.52 |
02/20 | 2,212 | 2,229 | 2,199 | 2,206 | -0.27% | 19,500 | 208億4927万 | +0.46% | 14.36 | 0.52 |
02/19 | 2,173 | 2,214 | 2,173 | 2,212 | +2.22% | 16,700 | 209億598万 | +0.87% | 14.4 | 0.52 |
02/16 | 2,145 | 2,173 | 2,136 | 2,164 | +0.89% | 17,100 | 204億5232万 | -0.87% | 14.09 | 0.51 |
02/15 | 2,127 | 2,147 | 2,116 | 2,145 | +0.42% | 16,100 | 202億7275万 | -1.47% | 13.96 | 0.5 |
02/14 | 2,166 | 2,172 | 2,116 | 2,136 | -0.88% | 25,800 | 201億8769万 | -1.57% | 13.9 | 0.5 |
02/13 | 2,193 | 2,256 | 2,066 | 2,155 | -1.69% | 117,500 | 203億6726万 | -0.37% | 14.03 | 0.51 |
02/09 | 2,194 | 2,208 | 2,184 | 2,192 | -0.41% | 12,400 | 207億1696万 | +1.81% | 14.27 | 0.51 |
02/08 | 2,216 | 2,216 | 2,173 | 2,201 | -0.5% | 17,700 | 208億202万 | +2.75% | 14.33 | 0.52 |
02/07 | 2,189 | 2,227 | 2,189 | 2,212 | +1.19% | 45,000 | 209億598万 | +3.9% | 14.4 | 0.52 |
02/06 | 2,175 | 2,206 | 2,159 | 2,186 | +0.32% | 39,000 | 206億6025万 | +3.26% | 14.23 | 0.51 |
02/05 | 2,180 | 2,183 | 2,156 | 2,179 | -0.05% | 35,100 | 205億9409万 | +3.56% | 14.18 | 0.51 |
02/02 | 2,197 | 2,197 | 2,175 | 2,180 | -0.77% | 23,800 | 206億354万 | +4.26% | 14.19 | 0.51 |
02/01 | 2,190 | 2,211 | 2,187 | 2,197 | -0.54% | 15,900 | 207億6421万 | +5.73% | 14.3 | 0.52 |
01/31 | 2,194 | 2,209 | 2,176 | 2,209 | +0.87% | 14,700 | 208億7763万 | +7.03% | 14.38 | 0.52 |
01/30 | 2,221 | 2,233 | 2,186 | 2,190 | -1.93% | 26,700 | 206億9806万 | +6.83% | 14.26 | 0.51 |
01/29 | 2,232 | 2,255 | 2,223 | 2,233 | +0.5% | 17,400 | 211億446万 | +9.62% | 14.54 | 0.52 |
01/26 | 2,210 | 2,230 | 2,198 | 2,222 | +0.36% | 24,800 | 210億49万 | +9.84% | 14.46 | 0.52 |
01/25 | 2,188 | 2,216 | 2,188 | 2,214 | +0.59% | 19,700 | 209億2488万 | +10.2% | 14.41 | 0.52 |
01/24 | 2,203 | 2,229 | 2,187 | 2,201 | -0.5% | 29,000 | 208億202万 | +10.33% | 14.33 | 0.52 |
01/23 | 2,219 | 2,222 | 2,188 | 2,212 | -0.54% | 35,500 | 209億598万 | +11.66% | 14.4 | 0.52 |
01/22 | 2,235 | 2,260 | 2,212 | 2,224 | -0.36% | 36,900 | 210億1939万 | +13.01% | 14.48 | 0.52 |
01/19 | 2,257 | 2,269 | 2,215 | 2,232 | -0.49% | 46,500 | 210億9500万 | +14.29% | 14.53 | 0.52 |
01/18 | 2,218 | 2,252 | 2,209 | 2,243 | +1.45% | 48,600 | 211億9897万 | +15.62% | 14.6 | 0.53 |
01/17 | 2,144 | 2,268 | 2,144 | 2,211 | +2.69% | 122,700 | 208億9653万 | +14.86% | 14.39 | 0.52 |
01/16 | 2,120 | 2,170 | 2,080 | 2,153 | +1.37% | 149,400 | 203億4836万 | +12.55% | 14.01 | 0.5 |
01/15 | 1,970 | 2,130 | 1,967 | 2,124 | +7.82% | 326,800 | 200億7428万 | +11.61% | 13.83 | 0.5 |
01/12 | 1,997 | 1,997 | 1,960 | 1,970 | -1.3% | 39,800 | 186億1880万 | +4.01% | 12.82 | 0.46 |
01/11 | 1,986 | 1,997 | 1,978 | 1,996 | +1.06% | 43,200 | 188億6453万 | +5.55% | 12.99 | 0.47 |
01/10 | 1,956 | 1,995 | 1,955 | 1,975 | +1.13% | 41,200 | 186億6605万 | +4.61% | 12.86 | 0.46 |
01/09 | 1,925 | 1,956 | 1,925 | 1,953 | +1.72% | 40,500 | 184億5813万 | +3.61% | 12.71 | 0.46 |
01/05 | 1,903 | 1,921 | 1,903 | 1,920 | +0.58% | 27,400 | 181億4624万 | +1.96% | 12.5 | 0.45 |
01/04 | 1,898 | 1,909 | 1,888 | 1,909 | +0.95% | 23,100 | 180億4228万 | +1.38% | 12.43 | 0.45 |
2023 | ||||||||||
12/29 | 1,891 | 1,895 | 1,884 | 1,891 | +0.05% | 14,700 | 178億7216万 | +0.42% | 12.31 | 0.44 |
12/28 | 1,874 | 1,890 | 1,870 | 1,890 | +1.23% | 22,000 | 178億6270万 | +0.37% | 12.3 | 0.44 |
12/27 | 1,855 | 1,867 | 1,855 | 1,867 | +0.65% | 31,300 | 176億4533万 | -0.85% | 12.15 | 0.44 |
12/26 | 1,851 | 1,860 | 1,851 | 1,855 | 0% | 15,500 | 175億3191万 | -1.54% | 12.07 | 0.44 |
12/25 | 1,869 | 1,872 | 1,848 | 1,855 | -0.43% | 21,800 | 175億3191万 | -1.64% | 12.07 | 0.44 |
12/22 | 1,853 | 1,866 | 1,853 | 1,863 | +0.59% | 19,500 | 176億752万 | -1.32% | 12.13 | 0.44 |
12/21 | 1,860 | 1,863 | 1,851 | 1,852 | -0.64% | 20,000 | 175億356万 | -1.96% | 12.06 | 0.43 |
12/20 | 1,870 | 1,876 | 1,863 | 1,864 | -0.48% | 33,300 | 176億1697万 | -1.43% | 12.13 | 0.44 |
12/19 | 1,872 | 1,875 | 1,867 | 1,873 | +0.16% | 32,800 | 177億203万 | -1% | 12.19 | 0.44 |
12/18 | 1,854 | 1,873 | 1,841 | 1,870 | +0.32% | 39,300 | 176億7368万 | -1.22% | 12.17 | 0.44 |
12/15 | 1,865 | 1,865 | 1,847 | 1,864 | +0.11% | 29,300 | 176億1697万 | -1.58% | 12.13 | 0.44 |
12/14 | 1,880 | 1,880 | 1,857 | 1,862 | -0.59% | 28,300 | 175億9807万 | -1.79% | 12.12 | 0.44 |
12/13 | 1,872 | 1,880 | 1,862 | 1,873 | +0.05% | 17,800 | 177億203万 | -1.32% | 12.19 | 0.44 |
12/12 | 1,881 | 1,886 | 1,865 | 1,872 | -0.69% | 26,800 | 176億9258万 | -1.47% | 12.19 | 0.44 |
12/11 | 1,886 | 1,887 | 1,876 | 1,885 | +0.05% | 18,400 | 178億1545万 | -0.89% | 12.27 | 0.44 |
12/08 | 1,893 | 1,895 | 1,872 | 1,884 | -0.58% | 45,700 | 178億600万 | -1.05% | 12.26 | 0.44 |
12/07 | 1,905 | 1,905 | 1,895 | 1,895 | -0.68% | 14,600 | 179億996万 | -0.63% | 12.33 | 0.44 |
12/06 | 1,905 | 1,910 | 1,899 | 1,908 | +0.69% | 28,500 | 180億3283万 | -0.05% | 12.42 | 0.45 |
12/05 | 1,908 | 1,914 | 1,895 | 1,895 | -0.73% | 22,800 | 179億996万 | -0.73% | 12.33 | 0.44 |
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 3月期 | 3,600 360 10/10 | 2,200 220 3/18 | 17,700 177,000 10/10 | - | - | +11.32% 10/11 | -15.9% 3/17 |
2009年 3月期 | 3,790 379 7/2 | 2,100 210 10/10 210 10/7 | 194,000 1,940,000 5/26 | - | - | +26.1% 5/30 | -29.21% 10/10 |
2010年 3月期 | 3,300 330 6/25 | 2,490 249 4/23 | 122,200 1,222,000 1/27 | - | - | +15.29% 5/29 | -9.26% 5/7 |
2011年 3月期 | 3,090 309 4/2 | 1,820 182 3/15 | 37,000 370,000 10/15 | 292億411万 | 172億112万 | +7.9% 12/17 | -21.23% 3/15 |
2012年 3月期 | 2,470 247 4/1 | 1,900 190 11/25 190 11/17 他2件 | 34,200 342,000 2/29 | 233億4438万 | 179億5722万 | +13.96% 2/28 | -10.78% 8/9 |
2013年 3月期 | 4,390 439 3/25 | 1,920 192 6/4 | 59,200 592,000 2/7 | 414億9063万 | 181億4624万 | +15.44% 11/5 | -8.29% 5/23 |
2014年 3月期 | 4,530 453 5/8 | 2,940 294 6/7 | 440,200 4,402,000 1/15 | 428億1379万 | 277億8643万 | +17.89% 1/15 | -21.41% 6/7 |
2015年 3月期 | 3,640 364 4/2 | 2,830 283 10/17 | 34,600 346,000 3/16 | 344億225万 | 267億4680万 | +7.09% 6/19 | -9.68% 10/16 |
2016年 3月期 | 3,180 318 4/9 | 2,360 236 2/12 | 79,300 793,000 5/29 | 300億5471万 | 223億475万 | +7.47% 3/15 | -10.67% 2/12 |
2017年 3月期 | 2,980 298 5/25 298 5/24 他4件 | 2,410 241 4/6 | 46,600 466,000 5/10 | 281億6448万 | 227億7731万 | +11.37% 5/17 | -10.68% 6/24 |
2018年 3月期 | 2,950 11/8 | 2,667 2/14 | 22,900 8/1 | 278億8094万 | 252億626万 | +4.43% 3/16 | -6.65% 2/14 |
2019年 3月期 | 3,035 5/18 | 2,213 12/25 | 31,100 12/20 | 286億8429万 | 209億1543万 | +7.41% 1/21 | -17.43% 12/25 |
2020年 3月期 | 2,599 4/2 | 1,320 3/13 | 113,200 3/19 | 245億6358万 | 124億7554万 | +24.17% 3/30 | -22.33% 3/13 |
2021年 3月期 | 3,090 9/28 | 1,866 4/6 | 70,300 5/12 | 292億411万 | 176億3588万 | +15.24% 5/12 | -10.88% 10/16 |
2022年 3月期 | 2,710 9/17 | 2,002 3/18 | 58,100 10/28 | 256億1266万 | 189億2124万 | +8.57% 9/17 | -14.31% 1/27 |
2023年 3月期 | 2,277 5/31 | 1,879 1/17 | 77,600 10/28 | 215億2031万 | 177億5874万 | +5.97% 5/30 | -5.74% 9/27 |
最新 | 2,213 2024/5/2 | 5,400 | 209億1543万 | +0.36% 2,205 |
年間値上がり率
- 1990/12/28 vs 1989/12/29
- -14%(0.86倍)
- 1991/12/30 vs 1990/12/28
- -13%(0.87倍)
- 1992/12/29 vs 1991/12/30
- -13%(0.87倍)
- 1993/12/27 vs 1992/12/29
- 1%(1.01倍)
- 1994/12/29 vs 1993/12/27
- -7%(0.93倍)
- 1995/12/28 vs 1994/12/29
- -15%(0.85倍)
- 1996/12/30 vs 1995/12/28
- -7%(0.93倍)
- 1997/12/30 vs 1996/12/30
- -36%(0.64倍)
- 1998/12/21 vs 1997/12/30
- 15%(1.15倍)
- 1999/12/30 vs 1998/12/21
- -11%(0.89倍)
- 2000/12/29 vs 1999/12/30
- 15%(1.15倍)
- 2001/12/28 vs 2000/12/29
- 1%(1.01倍)
- 2002/12/30 vs 2001/12/28
- -35%(0.65倍)
- 2003/12/30 vs 2002/12/30
- 13%(1.13倍)
- 2004/12/30 vs 2003/12/30
- 0%(1倍)
- 2005/12/30 vs 2004/12/30
- 12%(1.12倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/30 vs 2007/12/28
- 1%(1.01倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- -10%(0.9倍)
- 2011/12/30 vs 2010/12/30
- -21%(0.79倍)
- 2012/12/28 vs 2011/12/30
- 60%(1.6倍)
- 2013/12/30 vs 2012/12/28
- 9%(1.09倍)
- 2014/12/30 vs 2013/12/30
- -13%(0.87倍)
- 2015/12/30 vs 2014/12/30
- -6%(0.94倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- -20%(0.8倍)
- 2020/12/30 vs 2019/12/30
- 36%(1.36倍)
- 2021/12/30 vs 2020/12/30
- -7%(0.93倍)
- 2022/12/30 vs 2021/12/30
- -23%(0.77倍)
- 2023/12/29 vs 2022/12/30
- -5%(0.95倍)
- 2024/05/02 vs 2023/12/29
- 17%(1.17倍)
- 過去安値
1,320円(2020/03/13) - 68%(1.68倍)
2,213円(5/2)