株価チャート
株価
5/17
- 前日 (5/16)
- 2,432
- 始値
- 2,423
- 高値
- 2,455
- 安値
- 2,415
- 終値 +0.53%
- 2,445
- 出来高 -10.95%
- 30,100
乖離率
- 株価(5日)
移動平均値 - -1.53%
2,483 - 株価(25日)
移動平均値 - -0.53%
2,458 - 出来高(5日)
移動平均値 - -32.96%
44,900
2023/12/18~2024/05/17
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 | ||||||||||
05/17 | 2,423 | 2,455 | 2,415 | 2,445 | +0.53% | 30,100 | 307億9770万 | -0.53% | 12.15 | 2.02 |
05/16 | 2,456 | 2,464 | 2,422 | 2,432 | -1.14% | 33,800 | 306億3395万 | -1.1% | 12.08 | 2.01 |
05/15 | 2,525 | 2,538 | 2,432 | 2,460 | -2.54% | 54,500 | 309億8665万 | +0.04% | 12.22 | 2.04 |
05/14 | 2,555 | 2,568 | 2,513 | 2,524 | -1.25% | 40,500 | 317億9280万 | +2.73% | 12.54 | 2.09 |
05/13 | 2,537 | 2,587 | 2,537 | 2,556 | +1.63% | 65,600 | 321億9588万 | +4.24% | 12.7 | 2.12 |
05/10 | 2,535 | 2,539 | 2,502 | 2,515 | -0.24% | 20,900 | 316億7944万 | +2.78% | 12.49 | 2.08 |
05/09 | 2,503 | 2,533 | 2,496 | 2,521 | +0.84% | 16,800 | 317億5502万 | +3.24% | 12.52 | 2.09 |
05/08 | 2,542 | 2,542 | 2,493 | 2,500 | -1.5% | 23,600 | 314億9050万 | +2.33% | 12.42 | 2.07 |
05/07 | 2,499 | 2,542 | 2,499 | 2,538 | +2.17% | 39,700 | 319億6915万 | +3.76% | 12.61 | 2.1 |
05/02 | 2,490 | 2,494 | 2,464 | 2,484 | -0.36% | 21,500 | 312億8896万 | +1.68% | 12.34 | 2.06 |
05/01 | 2,472 | 2,493 | 2,472 | 2,493 | -0.68% | 15,100 | 314億232万 | +1.76% | 12.38 | 2.06 |
04/30 | 2,497 | 2,515 | 2,476 | 2,510 | +2.45% | 73,600 | 316億1646万 | +2.12% | 12.47 | 2.08 |
04/26 | 2,440 | 2,460 | 2,430 | 2,450 | +0.7% | 24,300 | 308億6069万 | -0.65% | 12.17 | 2.03 |
04/25 | 2,442 | 2,455 | 2,430 | 2,433 | -0.37% | 23,900 | 306億4655万 | -1.78% | 12.09 | 2.01 |
04/24 | 2,445 | 2,451 | 2,421 | 2,442 | +0.16% | 25,200 | 307億5992万 | -1.81% | 12.13 | 2.02 |
04/23 | 2,432 | 2,442 | 2,419 | 2,438 | +0.66% | 24,100 | 307億953万 | -2.32% | 12.11 | 2.02 |
04/22 | 2,387 | 2,422 | 2,375 | 2,422 | +2.71% | 40,100 | 305億799万 | -3.31% | 12.03 | 2.01 |
04/19 | 2,407 | 2,407 | 2,346 | 2,358 | -1.59% | 52,500 | 297億183万 | -6.24% | 11.71 | 1.95 |
04/18 | 2,370 | 2,412 | 2,365 | 2,396 | +1.53% | 27,000 | 301億8049万 | -5.22% | 11.9 | 1.98 |
04/17 | 2,392 | 2,392 | 2,352 | 2,360 | -1.3% | 48,600 | 297億2703万 | -7.09% | 11.72 | 1.95 |
04/16 | 2,403 | 2,408 | 2,390 | 2,391 | -0.95% | 50,900 | 301億1751万 | -6.35% | 11.88 | 1.98 |
04/15 | 2,448 | 2,448 | 2,407 | 2,414 | -1.39% | 36,800 | 304億722万 | -5.81% | 11.99 | 2 |
04/12 | 2,468 | 2,486 | 2,440 | 2,448 | -0.45% | 29,300 | 308億3549万 | -4.93% | 12.16 | 2.03 |
04/11 | 2,457 | 2,472 | 2,451 | 2,459 | -0.53% | 18,000 | 309億7405万 | -4.87% | 12.21 | 2.04 |
04/10 | 2,473 | 2,489 | 2,457 | 2,472 | +0.57% | 27,900 | 311億3780万 | -4.74% | 12.28 | 2.05 |
04/09 | 2,431 | 2,463 | 2,431 | 2,458 | +1.03% | 35,300 | 309億6145万 | -5.61% | 12.21 | 2.03 |
04/08 | 2,408 | 2,435 | 2,408 | 2,433 | +1.04% | 37,700 | 306億4655万 | -6.89% | 12.09 | 2.01 |
04/05 | 2,390 | 2,417 | 2,380 | 2,408 | +0.33% | 53,600 | 303億3164万 | -8.3% | 11.96 | 1.99 |
04/04 | 2,431 | 2,435 | 2,398 | 2,400 | -0.83% | 54,100 | 302億3088万 | -9.13% | 11.92 | 1.99 |
04/03 | 2,396 | 2,435 | 2,374 | 2,420 | +0.33% | 84,300 | 304億8280万 | -8.85% | 12.02 | 2 |
04/02 | 2,526 | 2,549 | 2,406 | 2,412 | -4.78% | 116,600 | 303億8203万 | -9.53% | 11.98 | 2 |
04/01 | 2,577 | 2,577 | 2,507 | 2,533 | -1.78% | 90,800 | 319億617万 | -5.31% | 12.58 | 2.1 |
03/29 | 2,478 | 2,582 | 2,467 | 2,579 | +5.27% | 167,000 | 324億8559万 | -3.77% | 13.91 | 2.14 |
03/28 | 2,447 | 2,500 | 2,430 | 2,450 | -8.14% | 305,500 | 308億6069万 | -8.68% | 13.21 | 2.03 |
03/27 | 2,705 | 2,720 | 2,665 | 2,667 | -1.44% | 197,700 | 335億9406万 | -0.89% | 14.38 | 2.21 |
03/26 | 2,685 | 2,707 | 2,676 | 2,706 | +0.56% | 51,300 | 340億8531万 | +0.67% | 14.59 | 2.24 |
03/25 | 2,720 | 2,727 | 2,688 | 2,691 | -1.25% | 88,600 | 338億9637万 | +0.3% | 14.51 | 2.23 |
03/22 | 2,694 | 2,730 | 2,691 | 2,725 | +1.53% | 52,400 | 343億2464万 | +1.72% | 14.69 | 2.26 |
03/21 | 2,712 | 2,712 | 2,683 | 2,684 | +0.07% | 75,000 | 338億820万 | +0.52% | 14.47 | 2.22 |
03/19 | 2,674 | 2,683 | 2,645 | 2,682 | +0.68% | 53,400 | 337億8300万 | +0.6% | 14.46 | 2.22 |
03/18 | 2,664 | 2,681 | 2,644 | 2,664 | 0% | 54,700 | 335億5627万 | +0.08% | 14.36 | 2.21 |
03/15 | 2,701 | 2,701 | 2,654 | 2,664 | -1% | 66,200 | 335億5627万 | +0.19% | 14.36 | 2.21 |
03/14 | 2,691 | 2,705 | 2,673 | 2,691 | 0% | 30,300 | 338億9637万 | +1.24% | 14.51 | 2.23 |
03/13 | 2,699 | 2,712 | 2,658 | 2,691 | +0.75% | 56,900 | 338億9637万 | +1.36% | 14.51 | 2.23 |
03/12 | 2,634 | 2,674 | 2,617 | 2,671 | +0.56% | 44,400 | 336億4445万 | +0.6% | 14.4 | 2.21 |
03/11 | 2,691 | 2,713 | 2,632 | 2,656 | -1.96% | 67,300 | 334億5550万 | +0.11% | 14.32 | 2.2 |
03/08 | 2,680 | 2,729 | 2,680 | 2,709 | +0.37% | 65,400 | 341億2310万 | +2.19% | 14.61 | 2.24 |
03/07 | 2,720 | 2,723 | 2,685 | 2,699 | -0.44% | 69,400 | 339億9714万 | +1.93% | 14.55 | 2.23 |
03/06 | 2,690 | 2,738 | 2,684 | 2,711 | +0.78% | 73,600 | 341億4829万 | +2.5% | 14.62 | 2.24 |
03/05 | 2,700 | 2,713 | 2,662 | 2,690 | -0.26% | 68,000 | 338億8377万 | +1.82% | 14.5 | 2.23 |
03/04 | 2,740 | 2,755 | 2,697 | 2,697 | -1.82% | 97,400 | 339億7195万 | +2.28% | 14.54 | 2.23 |
03/01 | 2,784 | 2,795 | 2,729 | 2,747 | -1.33% | 100,500 | 346億176万 | +4.37% | 14.81 | 2.27 |
02/29 | 2,777 | 2,795 | 2,729 | 2,784 | +1.05% | 87,200 | 350億6782万 | +6.14% | 15.01 | 2.3 |
02/28 | 2,690 | 2,763 | 2,686 | 2,755 | +2.42% | 163,800 | 347億253万 | +5.47% | 14.85 | 2.28 |
02/27 | 2,650 | 2,695 | 2,650 | 2,690 | +1.97% | 97,100 | 338億8377万 | +3.3% | 14.5 | 2.23 |
02/26 | 2,667 | 2,709 | 2,636 | 2,638 | -0.83% | 116,300 | 332億2877万 | +1.58% | 14.22 | 2.18 |
02/22 | 2,677 | 2,677 | 2,632 | 2,660 | +0.42% | 68,300 | 335億589万 | +2.74% | 14.34 | 2.2 |
02/21 | 2,651 | 2,695 | 2,635 | 2,649 | -0.11% | 111,300 | 333億6733万 | +2.71% | 14.28 | 2.19 |
02/20 | 2,607 | 2,656 | 2,576 | 2,652 | +2.43% | 141,600 | 334億512万 | +3.15% | 14.3 | 2.2 |
02/19 | 2,580 | 2,589 | 2,532 | 2,589 | +0.08% | 141,600 | 326億1156万 | +0.98% | 13.96 | 2.14 |
02/16 | 2,612 | 2,623 | 2,501 | 2,587 | -0.58% | 186,600 | 325億8636万 | +1.09% | 13.95 | 2.14 |
02/15 | 2,432 | 2,621 | 2,430 | 2,602 | +4.92% | 241,600 | 327億7531万 | +1.84% | 14.03 | 2.15 |
02/14 | 2,540 | 2,543 | 2,480 | 2,480 | -4.25% | 178,000 | 312億3857万 | -2.71% | 13.37 | 2.05 |
02/13 | 2,589 | 2,623 | 2,580 | 2,590 | +0.39% | 128,500 | 326億2415万 | +1.65% | 13.96 | 2.14 |
02/09 | 2,591 | 2,621 | 2,579 | 2,580 | -0.69% | 76,800 | 324億9819万 | +1.53% | 13.91 | 2.14 |
02/08 | 2,625 | 2,628 | 2,588 | 2,598 | -1.25% | 74,800 | 327億2492万 | +2.53% | 14.01 | 2.15 |
02/07 | 2,620 | 2,632 | 2,592 | 2,631 | +0.04% | 98,300 | 331億4060万 | +4.24% | 14.19 | 2.18 |
02/06 | 2,660 | 2,660 | 2,616 | 2,630 | -1.5% | 95,200 | 331億2800万 | +4.7% | 14.18 | 2.18 |
02/05 | 2,660 | 2,681 | 2,654 | 2,670 | +1.41% | 89,500 | 336億3185万 | +6.84% | 14.4 | 2.21 |
02/02 | 2,611 | 2,651 | 2,608 | 2,633 | +0.84% | 80,500 | 331億6579万 | +6.08% | 14.2 | 2.18 |
02/01 | 2,615 | 2,629 | 2,590 | 2,611 | -0.8% | 102,100 | 328億8867万 | +5.92% | 14.08 | 2.16 |
01/31 | 2,615 | 2,633 | 2,594 | 2,632 | +0.3% | 79,100 | 331億5319万 | +7.38% | 14.19 | 2.18 |
01/30 | 2,623 | 2,631 | 2,587 | 2,624 | +0.04% | 59,700 | 330億5242万 | +7.76% | 14.15 | 2.17 |
01/29 | 2,582 | 2,623 | 2,567 | 2,623 | +2.22% | 103,400 | 330億3983万 | +8.39% | 14.14 | 2.17 |
01/26 | 2,570 | 2,601 | 2,550 | 2,566 | -0.47% | 107,200 | 323億2184万 | +6.65% | 13.84 | 2.12 |
01/25 | 2,534 | 2,578 | 2,520 | 2,578 | +2.59% | 119,700 | 324億7300万 | +7.64% | 13.9 | 2.13 |
01/24 | 2,520 | 2,534 | 2,477 | 2,513 | -0.24% | 121,800 | 316億5425万 | +5.46% | 13.55 | 2.08 |
01/23 | 2,560 | 2,560 | 2,516 | 2,519 | -1.18% | 111,100 | 317億2982万 | +6.15% | 13.58 | 2.09 |
01/22 | 2,539 | 2,557 | 2,513 | 2,549 | +1.31% | 140,200 | 321億771万 | +7.83% | 13.74 | 2.11 |
01/19 | 2,446 | 2,517 | 2,444 | 2,516 | +3.16% | 144,500 | 316億9203万 | +6.88% | 13.57 | 2.08 |
01/18 | 2,410 | 2,454 | 2,400 | 2,439 | +0.95% | 76,300 | 307億2213万 | +3.96% | 13.15 | 2.02 |
01/17 | 2,440 | 2,456 | 2,414 | 2,416 | -0.78% | 104,000 | 304億3241万 | +3.29% | 13.03 | 2 |
01/16 | 2,490 | 2,490 | 2,434 | 2,435 | -2.29% | 124,200 | 306億7174万 | +4.37% | 13.13 | 2.02 |
01/15 | 2,465 | 2,493 | 2,454 | 2,492 | +1.3% | 94,300 | 313億8973万 | +7.14% | 13.44 | 2.06 |
01/12 | 2,485 | 2,485 | 2,444 | 2,460 | -0.85% | 117,900 | 309億8665万 | +6.31% | 13.26 | 2.04 |
01/11 | 2,476 | 2,492 | 2,448 | 2,481 | +1.22% | 142,100 | 312億5117万 | +7.73% | 13.38 | 2.05 |
01/10 | 2,464 | 2,471 | 2,434 | 2,451 | -0.04% | 122,500 | 308億7328万 | +7.03% | 13.22 | 2.03 |
01/09 | 2,452 | 2,468 | 2,428 | 2,452 | +1.49% | 129,500 | 308億8588万 | +7.59% | 13.22 | 2.03 |
01/05 | 2,427 | 2,433 | 2,409 | 2,416 | +0.33% | 151,800 | 304億3241万 | +6.57% | 13.03 | 2 |
01/04 | 2,356 | 2,411 | 2,335 | 2,408 | +2.21% | 148,100 | 303億3164万 | +6.78% | 12.98 | 1.99 |
2023 | ||||||||||
12/29 | 2,328 | 2,361 | 2,311 | 2,356 | +0.77% | 124,900 | 296億7664万 | +4.99% | 12.7 | 2.06 |
12/28 | 2,294 | 2,340 | 2,282 | 2,338 | +1.87% | 125,700 | 294億4991万 | +4.56% | 12.61 | 2.05 |
12/27 | 2,261 | 2,295 | 2,261 | 2,295 | +2.23% | 89,000 | 289億827万 | +3.05% | 12.37 | 2.01 |
12/26 | 2,230 | 2,285 | 2,225 | 2,245 | +1.17% | 120,300 | 282億7846万 | +1.08% | 12.1 | 1.97 |
12/25 | 2,255 | 2,259 | 2,219 | 2,219 | -1.2% | 61,800 | 279億5096万 | +0.14% | 11.96 | 1.94 |
12/22 | 2,234 | 2,252 | 2,226 | 2,246 | +0.54% | 52,400 | 282億9106万 | +1.58% | 12.11 | 1.97 |
12/21 | 2,208 | 2,252 | 2,208 | 2,234 | -1.06% | 83,400 | 281億3991万 | +1.27% | 12.05 | 1.96 |
12/20 | 2,285 | 2,289 | 2,247 | 2,258 | -0.31% | 100,900 | 284億4221万 | +2.59% | 12.17 | 1.98 |
12/19 | 2,280 | 2,280 | 2,230 | 2,265 | -1.01% | 100,400 | 285億3039万 | +3.28% | 12.21 | 1.98 |
12/18 | 2,289 | 2,318 | 2,277 | 2,288 | -0.09% | 106,800 | 288億2010万 | +4.67% | 12.34 | 2 |
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 | |
2013年 2月期 | 465 929 11/16 | 296 592 12/6 | 4,684,400 2,342,200 11/16 | 44億5920万 | 28億4160万 | +13.19% 12/28 | -8.57% 2/15 |
2014年 2月期 | 390 780 3/11 | 228 456 6/7 | 1,529,400 764,700 3/11 | 37億4400万 | 21億8880万 | +12.54% 7/3 | -23.45% 6/7 |
2015年 2月期 | 1,024 2,048 2/16 | 232 463 5/20 | 1,263,800 631,900 9/24 | 128億5713万 | 28億5939万 | +41.83% 1/5 | -12.22% 3/25 |
2016年 2月期 | 1,320 2,640 8/18 | 675 1,350 1/21 | 583,400 291,700 4/24 | 165億7365万 | 84億7516万 | +18.69% 7/23 | -24.57% 9/8 |
2017年 2月期 | 997 1,994 4/19 | 656 6/24 | 335,300 8/26 | 125億1813万 | 82億3660万 | +20.07% 4/18 | -16% 6/24 |
2018年 2月期 | 732 3/10 | 510 4/17 | 427,800 4/18 | 91億9084万 | 64億345万 | +7.22% 6/26 | -23.56% 4/17 |
2019年 2月期 | 592 5/9 | 286 12/25 | 237,500 8/28 | 74億3303万 | 35億9095万 | +13.61% 2/22 | -28.59% 12/25 |
2020年 2月期 | 683 10/3 | 390 3/1 | 2,147,900 7/3 | 85億7561万 | 48億9676万 | +26.86% 7/10 | -33.46% 3/19 |
2021年 2月期 | 3,475 2/17 | 300 3/23 3/19 | 6,831,100 9/30 | 436億7866万 | 37億6674万 | +80.67% 9/30 | -29.96% 3/8 |
2022年 3月期 | 2,808 3/23 | 1,181 1/7 | 2,439,000 3/23 | 352億9487万 | 148億6099万 | +28.06% 1/24 | -19.55% 3/9 |
2023年 3月期 | 3,290 11/29 | 1,324 4/25 | 2,425,300 3/16 | 414億2373万 | 166億6042万 | +30.23% 5/30 | -12.19% 3/14 |
2024年 3月期 | 3,150 6/21 | 1,938 11/6 | 1,305,800 11/6 | 396億6102万 | 244億1143万 | +17.62% 5/29 | -14.44% 11/7 |
最新 | 2,445 2024/5/17 | 30,100 | 307億9770万 | -0.53% 2,458 |
年間値上がり率
- 2013/12/30 vs 2012/12/28
- -30%(0.7倍)
- 2014/12/30 vs 2013/12/30
- 180%(2.8倍)
- 2015/12/30 vs 2014/12/30
- 16%(1.16倍)
- 2016/12/30 vs 2015/12/30
- -5%(0.95倍)
- 2017/12/29 vs 2016/12/30
- -28%(0.72倍)
- 2018/12/28 vs 2017/12/29
- -39%(0.61倍)
- 2019/12/30 vs 2018/12/28
- 82%(1.82倍)
- 2020/12/30 vs 2019/12/30
- 262%(3.62倍)
- 2021/12/30 vs 2020/12/30
- -40%(0.6倍)
- 2022/12/30 vs 2021/12/30
- 111%(2.11倍)
- 2023/12/29 vs 2022/12/30
- -17%(0.83倍)
- 2024/05/17 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
228円(2013/06/07) - 972%(10.72倍)
2,445円(5/17)