株価チャート
株価
5/2
- 前日 (5/1)
- 1,278
- 始値
- 1,275
- 高値
- 1,280
- 安値
- 1,255
- 終値 -1.8%
- 1,255
- 出来高 -32.12%
- 74,800
乖離率
- 株価(5日)
移動平均値 - -4.13%
1,309 - 株価(25日)
移動平均値 - -7.17%
1,352 - 出来高(5日)
移動平均値 - -45.02%
136,040
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 | 1,275 | 1,280 | 1,255 | 1,255 | -1.8% | 74,800 | 306億1635万 | -7.17% | 7.2 | 0.62 |
05/01 | 1,266 | 1,289 | 1,265 | 1,278 | +1.03% | 110,200 | 311億7744万 | -5.82% | 7.34 | 0.64 |
04/30 | 1,300 | 1,309 | 1,262 | 1,265 | -7.53% | 410,700 | 308億6030万 | -7.05% | 7.26 | 0.63 |
04/26 | 1,374 | 1,381 | 1,360 | 1,368 | -0.65% | 60,900 | 333億7304万 | +0.07% | 7.85 | 0.68 |
04/25 | 1,390 | 1,393 | 1,377 | 1,377 | -1.22% | 23,600 | 335億9260万 | +0.58% | 7.9 | 0.68 |
04/24 | 1,380 | 1,396 | 1,373 | 1,394 | +1.83% | 43,300 | 340億732万 | +1.75% | 8 | 0.69 |
04/23 | 1,347 | 1,375 | 1,347 | 1,369 | +1.48% | 43,700 | 333億9743万 | -0.07% | 7.86 | 0.68 |
04/22 | 1,340 | 1,358 | 1,340 | 1,349 | +1.5% | 43,400 | 329億952万 | -1.6% | 7.74 | 0.67 |
04/19 | 1,370 | 1,370 | 1,323 | 1,329 | -2.99% | 56,600 | 324億2161万 | -3.2% | 7.63 | 0.66 |
04/18 | 1,344 | 1,372 | 1,340 | 1,370 | +1.93% | 32,600 | 334億2183万 | -0.36% | 7.86 | 0.68 |
04/17 | 1,370 | 1,370 | 1,340 | 1,344 | -1.54% | 54,700 | 327億8755万 | -2.18% | 7.72 | 0.67 |
04/16 | 1,400 | 1,409 | 1,365 | 1,365 | -3.33% | 75,900 | 332億9985万 | -0.73% | 7.84 | 0.68 |
04/15 | 1,400 | 1,412 | 1,392 | 1,412 | -0.14% | 50,300 | 344億4644万 | +2.84% | 8.11 | 0.7 |
04/12 | 1,395 | 1,414 | 1,383 | 1,414 | +2.24% | 80,600 | 344億9523万 | +3.21% | 8.12 | 0.7 |
04/11 | 1,369 | 1,394 | 1,363 | 1,383 | +0.8% | 62,800 | 337億3897万 | +1.24% | 7.94 | 0.69 |
04/10 | 1,377 | 1,390 | 1,372 | 1,372 | -0.72% | 40,000 | 334億7062万 | +0.66% | 7.88 | 0.68 |
04/09 | 1,373 | 1,388 | 1,359 | 1,382 | +1.39% | 69,600 | 337億1458万 | +1.62% | 7.93 | 0.69 |
04/08 | 1,335 | 1,365 | 1,329 | 1,363 | +2.64% | 46,300 | 332億5106万 | +0.52% | 7.82 | 0.68 |
04/05 | 1,328 | 1,341 | 1,320 | 1,328 | -1.26% | 45,700 | 323億9722万 | -1.85% | 7.62 | 0.66 |
04/04 | 1,352 | 1,354 | 1,333 | 1,345 | +0.75% | 49,000 | 328億1194万 | -0.52% | 7.72 | 0.67 |
04/03 | 1,318 | 1,347 | 1,317 | 1,335 | +0.75% | 49,700 | 325億6799万 | -1.11% | 7.66 | 0.66 |
04/02 | 1,365 | 1,365 | 1,321 | 1,325 | -2.93% | 86,300 | 323億2403万 | -1.71% | 7.61 | 0.66 |
04/01 | 1,372 | 1,384 | 1,349 | 1,365 | +0.52% | 82,900 | 332億9985万 | +1.41% | 7.84 | 0.68 |
03/29 | 1,351 | 1,361 | 1,340 | 1,358 | +0.59% | 54,800 | 331億2908万 | +1.27% | 7.8 | 0.67 |
03/28 | 1,336 | 1,367 | 1,325 | 1,350 | -2.1% | 113,700 | 329億3392万 | +0.97% | 7.75 | 0.67 |
03/27 | 1,393 | 1,393 | 1,370 | 1,379 | -1.08% | 120,900 | 336億4139万 | +3.37% | 7.92 | 0.69 |
03/26 | 1,402 | 1,404 | 1,385 | 1,394 | -0.5% | 54,600 | 340億732万 | +4.81% | 8 | 0.69 |
03/25 | 1,419 | 1,434 | 1,401 | 1,401 | -1.06% | 60,100 | 341億7809万 | +5.82% | 8.04 | 0.7 |
03/22 | 1,410 | 1,420 | 1,406 | 1,416 | -0.14% | 47,900 | 345億4402万 | +7.44% | 8.13 | 0.7 |
03/21 | 1,405 | 1,422 | 1,405 | 1,418 | +2.31% | 90,100 | 345億9281万 | +8% | 8.14 | 0.7 |
03/19 | 1,393 | 1,399 | 1,379 | 1,386 | -0.79% | 74,800 | 338億1216万 | +5.96% | 7.96 | 0.69 |
03/18 | 1,401 | 1,403 | 1,385 | 1,397 | +0.72% | 73,600 | 340億8051万 | +7.21% | 8.02 | 0.69 |
03/15 | 1,379 | 1,403 | 1,374 | 1,387 | -0.07% | 80,600 | 338億3655万 | +6.86% | 7.96 | 0.69 |
03/14 | 1,363 | 1,392 | 1,355 | 1,388 | +2.59% | 76,800 | 338億6095万 | +7.26% | 7.97 | 0.69 |
03/13 | 1,366 | 1,374 | 1,340 | 1,353 | -0.44% | 89,700 | 330億711万 | +4.88% | 7.77 | 0.67 |
03/12 | 1,326 | 1,364 | 1,317 | 1,359 | +3.03% | 134,400 | 331億5348万 | +5.59% | 7.8 | 0.68 |
03/11 | 1,330 | 1,341 | 1,311 | 1,319 | -1.79% | 92,600 | 321億7766万 | +2.73% | 7.57 | 0.66 |
03/08 | 1,308 | 1,346 | 1,304 | 1,343 | +3.23% | 111,500 | 327億6315万 | +4.68% | 7.71 | 0.67 |
03/07 | 1,320 | 1,328 | 1,301 | 1,301 | -1.14% | 92,200 | 317億3854万 | +1.4% | 7.47 | 0.65 |
03/06 | 1,293 | 1,320 | 1,293 | 1,316 | +1.78% | 76,700 | 321億447万 | +2.57% | 7.55 | 0.65 |
03/05 | 1,290 | 1,301 | 1,270 | 1,293 | 0% | 54,400 | 315億4338万 | +0.78% | 7.42 | 0.64 |
03/04 | 1,298 | 1,319 | 1,292 | 1,293 | +0.54% | 110,100 | 315億4338万 | +0.78% | 7.42 | 0.64 |
03/01 | 1,290 | 1,312 | 1,284 | 1,286 | -0.08% | 82,800 | 313億7261万 | +0.23% | 7.38 | 0.64 |
02/29 | 1,295 | 1,295 | 1,276 | 1,287 | -0.62% | 58,800 | 313億9700万 | +0.39% | 7.39 | 0.64 |
02/28 | 1,296 | 1,299 | 1,278 | 1,295 | +0.15% | 65,200 | 315億9217万 | +1.09% | 7.43 | 0.64 |
02/27 | 1,270 | 1,293 | 1,269 | 1,293 | +1.97% | 82,300 | 315億4338万 | +1.02% | 7.42 | 0.64 |
02/26 | 1,261 | 1,271 | 1,252 | 1,268 | +1.36% | 87,900 | 309億3349万 | -0.78% | 7.28 | 0.63 |
02/22 | 1,257 | 1,265 | 1,244 | 1,251 | -0.4% | 113,000 | 305億1877万 | -2.04% | 7.18 | 0.62 |
02/21 | 1,276 | 1,276 | 1,252 | 1,256 | -1.72% | 114,100 | 306億4074万 | -1.57% | 7.21 | 0.62 |
02/20 | 1,276 | 1,283 | 1,268 | 1,278 | +0.63% | 44,500 | 311億7744万 | +0.24% | 7.34 | 0.64 |
02/19 | 1,259 | 1,277 | 1,255 | 1,270 | +1.28% | 60,200 | 309億8228万 | -0.31% | 7.29 | 0.63 |
02/16 | 1,245 | 1,265 | 1,245 | 1,254 | +0.56% | 65,400 | 305億9195万 | -1.42% | 7.2 | 0.62 |
02/15 | 1,276 | 1,276 | 1,245 | 1,247 | -2.43% | 97,700 | 304億2118万 | -1.89% | 7.16 | 0.62 |
02/14 | 1,291 | 1,296 | 1,264 | 1,278 | -1.16% | 114,800 | 311億7744万 | +0.55% | 7.34 | 0.64 |
02/13 | 1,279 | 1,304 | 1,254 | 1,293 | +1.17% | 185,600 | 315億4338万 | +1.89% | 7.42 | 0.64 |
02/09 | 1,217 | 1,281 | 1,211 | 1,278 | +0.31% | 413,200 | 311億7744万 | +1.03% | 7.34 | 0.64 |
02/08 | 1,315 | 1,315 | 1,270 | 1,274 | -0.55% | 294,600 | 310億7986万 | +0.87% | 7.31 | 0.63 |
02/07 | 1,284 | 1,286 | 1,271 | 1,281 | +0.08% | 92,800 | 312億5063万 | +1.75% | 7.35 | 0.64 |
02/06 | 1,285 | 1,288 | 1,274 | 1,280 | -0.54% | 59,000 | 312億2624万 | +1.99% | 7.35 | 0.64 |
02/05 | 1,292 | 1,292 | 1,278 | 1,287 | +0.63% | 63,700 | 313億9700万 | +2.88% | 7.39 | 0.64 |
02/02 | 1,305 | 1,305 | 1,279 | 1,279 | -1.99% | 120,800 | 312億184万 | +2.57% | 7.34 | 0.64 |
02/01 | 1,318 | 1,318 | 1,302 | 1,305 | -1.36% | 64,800 | 318億3612万 | +4.99% | 7.49 | 0.65 |
01/31 | 1,320 | 1,326 | 1,307 | 1,323 | +0.23% | 90,400 | 322億7524万 | +6.87% | 7.59 | 0.66 |
01/30 | 1,320 | 1,329 | 1,316 | 1,320 | +0.53% | 109,000 | 322億206万 | +7.14% | 7.58 | 0.66 |
01/29 | 1,287 | 1,317 | 1,286 | 1,313 | +2.98% | 128,100 | 320億3129万 | +7.1% | 7.54 | 0.65 |
01/26 | 1,290 | 1,290 | 1,271 | 1,275 | -1.39% | 81,400 | 311億426万 | +4.51% | 7.32 | 0.63 |
01/25 | 1,286 | 1,302 | 1,281 | 1,293 | +0.86% | 119,800 | 315億4338万 | +6.42% | 7.42 | 0.64 |
01/24 | 1,260 | 1,285 | 1,258 | 1,282 | +1.83% | 98,000 | 312億7503万 | +6.04% | 7.36 | 0.64 |
01/23 | 1,278 | 1,278 | 1,255 | 1,259 | -1.18% | 110,500 | 307億1393万 | +4.74% | 7.23 | 0.63 |
01/22 | 1,250 | 1,276 | 1,238 | 1,274 | +3.07% | 161,300 | 310億7986万 | +6.52% | 7.31 | 0.63 |
01/19 | 1,253 | 1,255 | 1,233 | 1,236 | -0.88% | 104,400 | 301億5283万 | +3.78% | 7.1 | 0.61 |
01/18 | 1,224 | 1,250 | 1,221 | 1,247 | +2.63% | 137,600 | 304億2118万 | +5.05% | 7.16 | 0.62 |
01/17 | 1,235 | 1,236 | 1,215 | 1,215 | -1.62% | 133,700 | 296億4053万 | +2.79% | 6.97 | 0.6 |
01/16 | 1,240 | 1,244 | 1,215 | 1,235 | -0.4% | 135,700 | 301億2844万 | +4.75% | 7.09 | 0.61 |
01/15 | 1,242 | 1,248 | 1,231 | 1,240 | +0.16% | 116,200 | 302億5042万 | +5.53% | 7.12 | 0.62 |
01/12 | 1,239 | 1,246 | 1,227 | 1,238 | +0.32% | 69,400 | 302億162万 | +5.72% | 7.11 | 0.62 |
01/11 | 1,237 | 1,252 | 1,227 | 1,234 | +0.73% | 124,700 | 301億404万 | +5.74% | 7.08 | 0.61 |
01/10 | 1,238 | 1,238 | 1,220 | 1,225 | -0.97% | 132,700 | 298億8448万 | +5.24% | 7.03 | 0.61 |
01/09 | 1,220 | 1,237 | 1,219 | 1,237 | +2.83% | 154,500 | 301億7723万 | +6.55% | 7.1 | 0.61 |
01/05 | 1,217 | 1,218 | 1,195 | 1,203 | -0.99% | 113,100 | 293億4778万 | +3.98% | 6.91 | 0.6 |
01/04 | 1,190 | 1,218 | 1,177 | 1,215 | +2.62% | 226,000 | 296億4053万 | +5.29% | 6.97 | 0.6 |
2023 | ||||||||||
12/29 | 1,183 | 1,189 | 1,175 | 1,184 | +0.25% | 50,500 | 288億8427万 | +2.96% | 6.8 | 0.59 |
12/28 | 1,185 | 1,195 | 1,181 | 1,181 | -0.42% | 65,500 | 288億1108万 | +2.79% | 6.78 | 0.59 |
12/27 | 1,177 | 1,186 | 1,171 | 1,186 | +0.68% | 105,500 | 289億3306万 | +3.4% | 6.81 | 0.59 |
12/26 | 1,176 | 1,192 | 1,173 | 1,178 | +0.86% | 88,300 | 287億3789万 | +2.88% | 6.76 | 0.59 |
12/25 | 1,193 | 1,197 | 1,163 | 1,168 | -1.35% | 98,300 | 284億9394万 | +2.28% | 6.7 | 0.58 |
12/22 | 1,174 | 1,193 | 1,174 | 1,184 | +0.77% | 64,800 | 288億8427万 | +3.86% | 6.8 | 0.59 |
12/21 | 1,168 | 1,184 | 1,165 | 1,175 | 0% | 66,600 | 286億6471万 | +3.34% | 6.75 | 0.58 |
12/20 | 1,196 | 1,197 | 1,175 | 1,175 | +0.69% | 129,800 | 286億6471万 | +3.43% | 6.75 | 0.58 |
12/19 | 1,150 | 1,175 | 1,146 | 1,167 | +2.01% | 120,600 | 284億6954万 | +2.82% | 6.7 | 0.58 |
12/18 | 1,129 | 1,152 | 1,129 | 1,144 | +1.15% | 80,100 | 279億845万 | +0.79% | 6.57 | 0.57 |
12/15 | 1,109 | 1,138 | 1,109 | 1,131 | +1.62% | 111,200 | 275億9131万 | -0.44% | 6.49 | 0.56 |
12/14 | 1,129 | 1,132 | 1,107 | 1,113 | -0.71% | 118,600 | 271億5219万 | -2.37% | 6.39 | 0.55 |
12/13 | 1,132 | 1,142 | 1,117 | 1,121 | -0.97% | 100,000 | 273億4735万 | -1.75% | 6.44 | 0.56 |
12/12 | 1,158 | 1,163 | 1,132 | 1,132 | -2.16% | 96,800 | 276億1570万 | -0.96% | 6.5 | 0.56 |
12/11 | 1,130 | 1,161 | 1,126 | 1,157 | +4.14% | 186,600 | 282億2559万 | +0.78% | 6.64 | 0.57 |
12/08 | 1,127 | 1,138 | 1,111 | 1,111 | -1.94% | 114,900 | 271億340万 | -3.56% | 6.38 | 0.55 |
12/07 | 1,140 | 1,158 | 1,131 | 1,133 | -0.61% | 142,300 | 276億4010万 | -2.16% | 6.5 | 0.56 |
12/06 | 1,122 | 1,147 | 1,121 | 1,140 | +0.8% | 98,600 | 278億1087万 | -1.98% | 6.54 | 0.57 |
12/05 | 1,149 | 1,151 | 1,125 | 1,131 | -1.65% | 108,600 | 275億9131万 | -3.17% | 6.49 | 0.56 |
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 | 1,540 154,000 4/13 154,000 4/11 | 713 71,300 3/31 | 321,700 3,217 4/9 | - | - | +19.3% 11/21 | -15.93% 3/18 |
2009年 3月期 | 1,101 110,100 9/25 | 679 67,900 4/15 | 163,700 1,637 3/24 | - | - | +13.29% 9/8 | -15.86% 10/27 |
2010年 3月期 | 1,264 126,400 8/14 | 820 82,000 4/8 | 108,900 1,089 8/13 | - | - | +13.54% 8/13 | -13.75% 2/5 |
2011年 3月期 | 936 93,600 4/26 | 612 61,200 3/15 | 83,800 838 3/15 | 238億6378万 | 156億324万 | +8.7% 12/17 | -26.01% 3/15 |
2012年 3月期 | 994 99,400 2/29 | 699 69,900 4/19 | 174,400 1,744 1/30 | 253億4252万 | 178億2135万 | +14.69% 8/4 | -6.12% 10/11 |
2013年 3月期 | 1,245 124,500 3/15 | 875 87,500 5/10 | 231,200 2,312 1/31 | 317億4189万 | 223億856万 | +12.46% 3/4 | -6.53% 4/1 |
2014年 3月期 | 1,477 147,700 5/14 | 1,064 106,400 4/2 | 187,800 1,878 9/11 | 376億5685万 | 271億2721万 | +16.59% 5/14 | -12.44% 6/7 |
2015年 3月期 | 1,595 12/24 | 1,072 4/14 4/11 | 181,200 3/18 | 389億1082万 | 273億3117万 | +10.74% 12/24 | -4.22% 4/6 |
2016年 3月期 | 1,565 4/27 | 912 2/12 | 172,700 5/11 | 381億7895万 | 222億4869万 | +7.99% 3/15 | -11.04% 2/12 |
2017年 3月期 | 1,360 1/13 | 970 8/24 | 263,500 1/31 | 331億7788万 | 236億6363万 | +11.34% 12/8 | -10.75% 4/12 |
2018年 3月期 | 1,583 3/12 | 1,050 4/13 4/12 | 231,800 3/9 | 386億1807万 | 256億1527万 | +15.68% 3/9 | -10.18% 4/16 |
2019年 3月期 | 1,367 4/4 | 854 12/25 | 307,900 12/25 | 333億4864万 | 208億3375万 | +3.17% 3/4 | -14.37% 12/25 |
2020年 3月期 | 1,024 1/6 | 630 3/17 | 98,400 3/10 | 249億8099万 | 153億6916万 | +3.73% 5/8 | -23.49% 3/16 |
2021年 3月期 | 957 3/22 | 583 4/6 | 106,700 6/25 | 233億4649万 | 142億2257万 | +14.52% 5/26 | -8.35% 6/26 |
2022年 3月期 | 956 9/27 | 841 12/3 12/1 | 124,100 4/19 | 233億2209万 | 205億1661万 | +4.36% 9/14 | -6.74% 12/2 |
2023年 3月期 | 1,589 2/27 | 831 5/12 | 1,736,000 2/28 | 387億6444万 | 202億7266万 | +17.92% 12/27 | -9.83% 5/9 |
最新 | 1,255 2024/5/2 | 74,800 | 306億1635万 | -7.17% 1,352 |
年間値上がり率
- 2008/12/30 vs 2007/12/28
- 3%(1.03倍)
- 2009/12/30 vs 2008/12/30
- 14%(1.14倍)
- 2010/12/30 vs 2009/12/30
- -19%(0.81倍)
- 2011/12/30 vs 2010/12/30
- -5%(0.95倍)
- 2012/12/28 vs 2011/12/30
- 24%(1.24倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- 20%(1.2倍)
- 2015/12/30 vs 2014/12/30
- -27%(0.73倍)
- 2016/12/30 vs 2015/12/30
- 16%(1.16倍)
- 2017/12/29 vs 2016/12/30
- -7%(0.93倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- 40%(1.4倍)
- 2023/12/29 vs 2022/12/30
- -4%(0.96倍)
- 2024/05/02 vs 2023/12/29
- 6%(1.06倍)
- 過去安値
583円(2020/04/06) - 115%(2.15倍)
1,255円(5/2)