株価チャート
株価
5/2
- 前日 (5/1)
- 2,606
- 始値
- 2,750
- 高値
- 2,798
- 安値
- 2,655
- 終値 +2.76%
- 2,678
- 出来高 -52.35%
- 223,800
乖離率
- 株価(5日)
移動平均値 - +3.88%
2,578 - 株価(25日)
移動平均値 - +22.28%
2,190 - 出来高(5日)
移動平均値 - +0.08%
223,620
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 | 2,750 | 2,798 | 2,655 | 2,678 | +2.76% | 223,800 | 299億9360万 | +22.28% | 39.46 | 1.62 |
05/01 | 2,462 | 2,850 | 2,425 | 2,606 | +4.66% | 469,700 | 291億8720万 | +22.75% | 38.4 | 1.58 |
04/30 | 2,434 | 2,551 | 2,431 | 2,490 | +0.36% | 125,100 | 278億8800万 | +21.05% | 36.69 | 1.51 |
04/26 | 2,510 | 2,550 | 2,410 | 2,481 | -5.84% | 174,500 | 277億8720万 | +24.3% | 36.56 | 1.5 |
04/25 | 2,670 | 2,731 | 2,580 | 2,635 | -4.36% | 125,000 | 295億1200万 | +36.11% | 38.83 | 1.6 |
04/24 | 2,887 | 2,990 | 2,651 | 2,755 | -5.33% | 383,100 | 308億5600万 | +47.41% | 40.6 | 1.67 |
04/23 | 3,000 | 3,065 | 2,875 | 2,910 | +3.08% | 442,100 | 325億9200万 | +61.94% | 42.88 | 1.76 |
04/22 | 2,598 | 3,160 | 2,597 | 2,823 | +3.79% | 1,397,900 | 316億1760万 | +64.32% | 41.6 | 1.71 |
04/19 | 2,780 | 2,979 | 2,585 | 2,720 | +9.19% | 992,400 | 304億6400万 | +65.65% | 40.08 | 1.65 |
04/18 | 2,430 | 2,760 | 2,382 | 2,491 | -5.29% | 303,800 | 278億9920万 | +58.56% | 36.71 | 1.51 |
04/17 | 2,911 | 2,920 | 2,452 | 2,630 | -10.54% | 1,009,300 | 294億5600万 | +74.4% | 38.76 | 1.59 |
04/16 | 2,590 | 2,940 | 2,567 | 2,940 | +20.49% | 1,695,000 | 329億2800万 | +104.02% | 43.32 | 1.78 |
04/15 | 2,120 | 2,600 | 2,115 | 2,440 | +15.09% | 1,224,800 | 273億2800万 | +79.41% | 35.96 | 1.48 |
04/12 | 2,599 | 2,599 | 2,103 | 2,120 | +1% | 1,741,600 | 237億4400万 | +63.08% | 31.24 | 1.28 |
04/11 | 1,939 | 2,099 | 1,880 | 2,099 | +23.54% | 490,700 | 235億880万 | +67.52% | 30.93 | 1.27 |
04/10 | 1,519 | 1,699 | 1,501 | 1,699 | +21.44% | 635,300 | 190億2880万 | +40.65% | 25.04 | 1.03 |
04/09 | 1,405 | 1,551 | 1,318 | 1,399 | -0.71% | 425,900 | 156億6880万 | +18.86% | 20.62 | 0.85 |
04/08 | 1,486 | 1,550 | 1,381 | 1,409 | -5.31% | 175,400 | 157億8080万 | +21.68% | 20.76 | 0.85 |
04/05 | 1,505 | 1,511 | 1,391 | 1,488 | -6.12% | 205,500 | 166億6560万 | +30.64% | 21.93 | 0.9 |
04/04 | 1,756 | 1,765 | 1,529 | 1,585 | -14.74% | 330,100 | 177億5200万 | +41.9% | 23.36 | 0.96 |
04/03 | 1,925 | 2,240 | 1,648 | 1,859 | -13.45% | 1,250,500 | 208億2080万 | +70.55% | 27.39 | 1.13 |
04/02 | 2,148 | 2,148 | 1,920 | 2,148 | +22.88% | 1,271,900 | 240億5760万 | +103.99% | 31.65 | 1.3 |
04/01 | 1,748 | 1,748 | 1,748 | 1,748 | +20.72% | 35,200 | 195億7760万 | +73.93% | 25.76 | 1.06 |
03/29 | 1,251 | 1,448 | 1,251 | 1,448 | +26.13% | 114,200 | 162億1760万 | +49.12% | 21.34 | 0.88 |
03/28 | 1,013 | 1,148 | 1,013 | 1,148 | +14% | 153,000 | 128億5760万 | +20.84% | 16.92 | 0.69 |
03/27 | 985 | 1,035 | 985 | 1,007 | +4.46% | 41,100 | 112億7840万 | +7.13% | 14.84 | 0.61 |
03/26 | 950 | 967 | 932 | 964 | +1.47% | 7,500 | 107億9680万 | +2.99% | 14.21 | 0.58 |
03/25 | 975 | 979 | 948 | 950 | -2.56% | 10,600 | 106億4000万 | +1.71% | 14 | 0.58 |
03/22 | 974 | 985 | 950 | 975 | +0.31% | 11,800 | 109億2000万 | +4.61% | 14.37 | 0.59 |
03/21 | 945 | 979 | 945 | 972 | +2.64% | 9,700 | 108億8640万 | +4.63% | 14.32 | 0.59 |
03/19 | 941 | 947 | 927 | 947 | +0.85% | 4,600 | 106億640万 | +2.27% | 13.95 | 0.57 |
03/18 | 924 | 945 | 924 | 939 | +1.29% | 7,300 | 105億1680万 | +1.62% | 13.84 | 0.57 |
03/15 | 924 | 935 | 924 | 927 | -0.75% | 4,300 | 103億8240万 | +0.43% | 13.66 | 0.56 |
03/14 | 928 | 934 | 920 | 934 | -0.32% | 5,900 | 104億6080万 | +1.3% | 13.76 | 0.57 |
03/13 | 920 | 937 | 915 | 937 | -0.11% | 6,100 | 104億9440万 | +1.85% | 13.81 | 0.57 |
03/12 | 915 | 939 | 910 | 938 | +1.52% | 7,700 | 105億560万 | +2.07% | 13.82 | 0.57 |
03/11 | 928 | 931 | 918 | 924 | -1.39% | 4,900 | 103億4880万 | +0.54% | 13.62 | 0.56 |
03/08 | 949 | 949 | 928 | 937 | -1.26% | 8,800 | 104億9440万 | +1.85% | 13.81 | 0.57 |
03/07 | 960 | 960 | 945 | 949 | -1.15% | 7,000 | 106億2880万 | +2.93% | 13.98 | 0.57 |
03/06 | 950 | 968 | 936 | 960 | +1.59% | 8,800 | 107億5200万 | +4.12% | 14.15 | 0.58 |
03/05 | 919 | 945 | 918 | 945 | +2.38% | 6,700 | 105億8400万 | +2.72% | 13.93 | 0.57 |
03/04 | 914 | 923 | 914 | 923 | +0.11% | 5,500 | 103億3760万 | +0.44% | 13.6 | 0.56 |
03/01 | 930 | 930 | 912 | 922 | -0.86% | 4,100 | 103億2640万 | +0.44% | 13.59 | 0.56 |
02/29 | 924 | 938 | 917 | 930 | 0% | 4,700 | 104億1600万 | +1.42% | 13.7 | 0.56 |
02/28 | 925 | 930 | 925 | 930 | -0.32% | 2,200 | 104億1600万 | +1.53% | 13.7 | 0.56 |
02/27 | 925 | 939 | 925 | 933 | -0.32% | 9,200 | 104億4960万 | +1.97% | 13.75 | 0.56 |
02/26 | 913 | 936 | 908 | 936 | +2.63% | 6,000 | 104億8320万 | +2.41% | 13.79 | 0.57 |
02/22 | 899 | 916 | 899 | 912 | +1.11% | 5,700 | 102億1440万 | 0% | 13.44 | 0.55 |
02/21 | 900 | 905 | 899 | 902 | -0.66% | 2,300 | 101億240万 | -1.1% | 13.29 | 0.55 |
02/20 | 910 | 912 | 908 | 908 | 0% | 7,600 | 101億6960万 | -0.44% | 13.38 | 0.55 |
02/19 | 907 | 910 | 885 | 908 | +0.89% | 14,900 | 101億6960万 | -0.44% | 13.38 | 0.55 |
02/16 | 900 | 907 | 894 | 900 | 0% | 2,500 | 100億8000万 | -1.21% | 13.26 | 0.54 |
02/15 | 897 | 900 | 885 | 900 | 0% | 15,000 | 100億8000万 | -1.21% | 13.26 | 0.54 |
02/14 | 902 | 907 | 896 | 900 | -0.88% | 8,400 | 100億8000万 | -1.21% | 13.26 | 0.54 |
02/13 | 900 | 918 | 900 | 908 | +0.89% | 6,300 | 101億6960万 | -0.22% | 13.38 | 0.55 |
02/09 | 900 | 901 | 890 | 900 | 0% | 4,200 | 100億8000万 | -0.99% | 13.26 | 0.54 |
02/08 | 910 | 910 | 890 | 900 | -0.22% | 11,000 | 100億8000万 | -0.99% | 13.26 | 0.54 |
02/07 | 905 | 905 | 902 | 902 | 0% | 900 | 101億240万 | -0.66% | 13.29 | 0.55 |
02/06 | 906 | 906 | 901 | 902 | -0.77% | 5,900 | 101億240万 | -0.55% | 13.29 | 0.55 |
02/05 | 910 | 921 | 901 | 909 | -1.73% | 9,700 | 101億8080万 | +0.33% | 13.39 | 0.55 |
02/02 | 950 | 956 | 922 | 925 | -3.34% | 16,800 | 103億6000万 | +2.21% | 13.63 | 0.56 |
02/01 | 963 | 986 | 930 | 957 | -3.63% | 28,600 | 107億1840万 | +5.98% | 14.1 | 0.58 |
01/31 | 945 | 993 | 933 | 993 | +5.86% | 17,700 | 111億2160万 | +10.33% | 14.63 | 0.6 |
01/30 | 930 | 944 | 916 | 938 | +1.52% | 7,300 | 105億560万 | +4.8% | 13.82 | 0.57 |
01/29 | 946 | 946 | 922 | 924 | +0.87% | 13,200 | 103億4880万 | +3.59% | 13.62 | 0.56 |
01/26 | 899 | 916 | 899 | 916 | +2% | 5,000 | 102億5920万 | +2.92% | 13.5 | 0.55 |
01/25 | 900 | 906 | 897 | 898 | -0.22% | 5,200 | 100億5760万 | +1.01% | 13.23 | 0.54 |
01/24 | 898 | 905 | 895 | 900 | -0.11% | 2,700 | 100億8000万 | +1.35% | 13.26 | 0.54 |
01/23 | 902 | 902 | 898 | 901 | -0.11% | 3,800 | 100億9120万 | +1.58% | 13.28 | 0.55 |
01/22 | 906 | 910 | 902 | 902 | 0% | 6,600 | 101億240万 | +1.69% | 13.29 | 0.55 |
01/19 | 905 | 905 | 897 | 902 | +0.33% | 3,100 | 101億240万 | +1.69% | 13.29 | 0.55 |
01/18 | 890 | 910 | 890 | 899 | 0% | 3,100 | 100億6880万 | +1.35% | 13.25 | 0.54 |
01/17 | 886 | 900 | 886 | 899 | -0.11% | 4,300 | 100億6880万 | +1.35% | 13.25 | 0.54 |
01/16 | 905 | 905 | 888 | 900 | -0.55% | 3,700 | 100億8000万 | +1.35% | 13.26 | 0.54 |
01/15 | 890 | 923 | 890 | 905 | +1% | 7,000 | 101億3600万 | +1.91% | 13.34 | 0.55 |
01/12 | 886 | 896 | 886 | 896 | +0.45% | 3,600 | 100億3520万 | +1.01% | 13.2 | 0.54 |
01/11 | 886 | 893 | 886 | 892 | -0.34% | 2,400 | 99億9040万 | +0.68% | 13.14 | 0.54 |
01/10 | 885 | 899 | 885 | 895 | +1.47% | 4,100 | 100億2400万 | +1.13% | 13.19 | 0.54 |
01/09 | 885 | 896 | 882 | 882 | -0.45% | 3,300 | 98億7840万 | -0.23% | 13 | 0.53 |
01/05 | 892 | 892 | 871 | 886 | -1.01% | 3,500 | 99億2320万 | +0.34% | 13.06 | 0.54 |
01/04 | 882 | 895 | 873 | 895 | +1.24% | 2,800 | 100億2400万 | +1.47% | 13.19 | 0.54 |
2023 | ||||||||||
12/29 | 866 | 889 | 866 | 884 | +2.2% | 5,800 | 99億80万 | +0.34% | 13.03 | 0.54 |
12/28 | 882 | 891 | 865 | 865 | -2.92% | 4,400 | 96億8800万 | -1.7% | 12.75 | 0.52 |
12/27 | 890 | 892 | 882 | 891 | +0.68% | 8,100 | 99億7920万 | +1.25% | 13.13 | 0.54 |
12/26 | 877 | 887 | 865 | 885 | +1.03% | 2,600 | 99億1200万 | +0.45% | 13.04 | 0.54 |
12/25 | 877 | 877 | 865 | 876 | +0.34% | 3,000 | 98億1120万 | -0.45% | 12.91 | 0.53 |
12/22 | 864 | 878 | 864 | 873 | +1.16% | 1,200 | 97億7760万 | -0.68% | 12.86 | 0.53 |
12/21 | 880 | 880 | 860 | 863 | -1.93% | 4,100 | 96億6560万 | -1.71% | 12.72 | 0.52 |
12/20 | 879 | 883 | 879 | 880 | +0.57% | 3,300 | 98億5600万 | +0.34% | 12.97 | 0.53 |
12/19 | 877 | 878 | 875 | 875 | -0.23% | 2,900 | 98億 | -0.11% | 12.89 | 0.53 |
12/18 | 876 | 883 | 876 | 877 | -0.23% | 3,700 | 98億2240万 | +0.23% | 12.92 | 0.53 |
12/15 | 875 | 885 | 874 | 879 | +0.46% | 3,600 | 98億4480万 | +0.57% | 12.95 | 0.53 |
12/14 | 883 | 891 | 875 | 875 | -2.78% | 9,100 | 98億 | +0.23% | 12.89 | 0.53 |
12/13 | 883 | 905 | 883 | 900 | +0.22% | 4,000 | 100億8000万 | +3.21% | 13.26 | 0.54 |
12/12 | 890 | 898 | 867 | 898 | 0% | 23,500 | 100億5760万 | +3.22% | 13.23 | 0.54 |
12/11 | 886 | 899 | 872 | 898 | +0.22% | 15,200 | 100億5760万 | +3.46% | 13.23 | 0.54 |
12/08 | 920 | 920 | 865 | 896 | -3.24% | 19,900 | 100億3520万 | +3.46% | 13.2 | 0.54 |
12/07 | 897 | 926 | 890 | 926 | +3.35% | 14,000 | 103億7120万 | +7.18% | 13.65 | 0.56 |
12/06 | 879 | 896 | 879 | 896 | +1.24% | 4,300 | 100億3520万 | +4.07% | 13.2 | 0.54 |
12/05 | 869 | 895 | 869 | 885 | +0.91% | 5,500 | 99億1200万 | +3.15% | 13.04 | 0.54 |
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 | 702 4/17 | 503 1/28 | 25,600 6/7 | - | - | +12.87% 2/29 | -11.62% 1/16 |
2009年 3月期 | 640 7/2 | 489 10/9 | 14,800 12/16 | - | - | +11% 7/2 | -13.68% 10/9 |
2010年 3月期 | 640 8/27 | 527 12/9 | 12,400 12/14 | - | - | +8.23% 8/27 | -8.91% 12/9 |
2011年 3月期 | 650 1/27 | 490 3/15 | 13,200 12/14 | 72億8000万 | 54億8800万 | +7.02% 12/7 | -17.3% 3/15 |
2012年 3月期 | 684 6/28 | 570 8/11 | 11,500 12/13 | 76億6080万 | 63億8400万 | +6.06% 12/15 | -9.24% 8/10 |
2013年 3月期 | 660 12/12 | 575 9/7 | 14,500 12/12 | 73億9200万 | 64億4000万 | +6.7% 12/12 | -6.41% 8/3 |
2014年 3月期 | 690 1/28 | 592 4/16 4/12 | 11,300 7/2 | 77億2800万 | 66億3040万 | +4.78% 9/30 | -3.73% 7/16 |
2015年 3月期 | 730 1/16 1/14 他5件 | 620 5/13 4/11 他3件 | 10,500 4/30 | 81億7600万 | 69億4400万 | +5.35% 11/7 | -4.8% 2/12 |
2016年 3月期 | 727 7/2 | 600 2/18 | 38,700 7/1 | 81億4240万 | 67億2000万 | +4.56% 7/2 | -6.59% 2/18 |
2017年 3月期 | 700 12/15 | 590 6/27 | 13,400 6/3 | 78億4000万 | 66億800万 | +6.94% 12/14 | -3.41% 6/24 |
2018年 3月期 | 749 1/29 | 619 4/11 | 15,600 8/9 | 83億8880万 | 69億3280万 | +6.35% 10/25 | -3.79% 8/10 |
2019年 3月期 | 1,068 10/17 | 697 4/16 | 72,200 5/23 | 119億6160万 | 78億640万 | +13.33% 8/28 | -18.44% 12/25 |
2020年 3月期 | 1,083 10/24 | 655 3/17 | 119,900 10/24 | 121億2960万 | 73億3600万 | +21.46% 10/23 | -19.87% 3/13 |
2021年 3月期 | 999 12/14 | 757 4/3 | 21,900 10/23 | 111億8880万 | 84億7840万 | +5.57% 12/14 | -6.01% 7/10 |
2022年 3月期 | 1,130 12/14 | 760 3/10 | 52,300 12/14 | 126億5600万 | 85億1200万 | +13.98% 12/13 | -4.06% 5/13 |
2023年 3月期 | 964 10/21 | 756 5/24 | 69,300 10/21 | 107億9680万 | 84億6720万 | +9.05% 12/13 | -4.56% 12/29 |
最新 | 2,678 2024/5/2 | 223,800 | 299億9360万 | +22.28% 2,190 |
年間値上がり率
- 2001/12/27 vs 2000/12/29
- -7%(0.93倍)
- 2002/12/27 vs 2001/12/27
- -32%(0.68倍)
- 2003/12/29 vs 2002/12/27
- -9%(0.91倍)
- 2004/12/30 vs 2003/12/29
- 10%(1.1倍)
- 2005/12/30 vs 2004/12/30
- 44%(1.44倍)
- 2006/12/29 vs 2005/12/30
- -19%(0.81倍)
- 2007/12/28 vs 2006/12/29
- -12%(0.88倍)
- 2008/12/30 vs 2007/12/28
- -9%(0.91倍)
- 2009/12/29 vs 2008/12/30
- -2%(0.98倍)
- 2010/12/29 vs 2009/12/29
- 8%(1.08倍)
- 2011/12/27 vs 2010/12/29
- 6%(1.06倍)
- 2012/12/28 vs 2011/12/27
- -4%(0.96倍)
- 2013/12/30 vs 2012/12/28
- 5%(1.05倍)
- 2014/12/30 vs 2013/12/30
- 13%(1.13倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 10%(1.1倍)
- 2018/12/28 vs 2017/12/29
- 15%(1.15倍)
- 2019/12/30 vs 2018/12/28
- 19%(1.19倍)
- 2020/12/30 vs 2019/12/30
- -3%(0.97倍)
- 2021/12/30 vs 2020/12/30
- -13%(0.87倍)
- 2022/12/29 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/29
- 13%(1.13倍)
- 2024/05/02 vs 2023/12/29
- 203%(3.03倍)
- 過去安値
489円(2008/10/09) - 448%(5.48倍)
2,678円(5/2)