株価チャート
株価
5/17
- 前日 (5/16)
- 2,190
- 始値
- 2,158
- 高値
- 2,184
- 安値
- 2,137
- 終値 -1.51%
- 2,157
- 出来高 -38.54%
- 31,100
乖離率
- 株価(5日)
移動平均値 - -0.87%
2,176 - 株価(25日)
移動平均値 - -0.05%
2,158 - 出来高(5日)
移動平均値 - -30.7%
44,880
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 | 2,158 | 2,184 | 2,137 | 2,157 | -1.51% | 31,100 | 124億6464万 | -0.05% | 11.05 | 0.82 |
05/16 | 2,239 | 2,260 | 2,190 | 2,190 | -1.22% | 50,600 | 126億5534万 | +1.25% | 11.21 | 0.84 |
05/15 | 2,111 | 2,259 | 2,111 | 2,217 | +2.07% | 80,800 | 128億1136万 | +2.35% | 11.35 | 0.85 |
05/14 | 2,150 | 2,177 | 2,121 | 2,172 | +1.21% | 34,800 | 125億5132万 | +0.28% | 11.12 | 0.83 |
05/13 | 2,109 | 2,150 | 2,098 | 2,146 | +1.75% | 27,100 | 124億107万 | -1.06% | 10.99 | 0.82 |
05/10 | 2,103 | 2,118 | 2,089 | 2,109 | +0.29% | 16,700 | 121億8726万 | -2.99% | 10.8 | 0.81 |
05/09 | 2,119 | 2,119 | 2,090 | 2,103 | -0.76% | 13,900 | 121億5259万 | -3.53% | 10.77 | 0.8 |
05/08 | 2,139 | 2,151 | 2,118 | 2,119 | -0.94% | 21,000 | 122億4505万 | -3.15% | 10.85 | 0.81 |
05/07 | 2,105 | 2,145 | 2,102 | 2,139 | +3.08% | 28,200 | 123億6062万 | -2.73% | 10.95 | 0.82 |
05/02 | 2,085 | 2,097 | 2,066 | 2,075 | -0.91% | 27,300 | 119億9079万 | -6.07% | 10.63 | 0.79 |
05/01 | 2,108 | 2,125 | 2,092 | 2,094 | -0.66% | 25,700 | 121億58万 | -5.76% | 10.72 | 0.8 |
04/30 | 2,092 | 2,132 | 2,079 | 2,108 | +1.93% | 26,900 | 121億8148万 | -5.68% | 10.79 | 0.81 |
04/26 | 2,042 | 2,078 | 2,020 | 2,068 | +0.83% | 30,200 | 119億5034万 | -7.93% | 10.59 | 0.79 |
04/25 | 2,070 | 2,091 | 2,045 | 2,051 | -1.87% | 24,200 | 118億5210万 | -9.17% | 10.5 | 0.78 |
04/24 | 2,045 | 2,123 | 2,039 | 2,090 | +2.75% | 49,000 | 120億7747万 | -8.01% | 10.7 | 0.8 |
04/23 | 2,080 | 2,096 | 2,010 | 2,034 | -1.31% | 57,300 | 117億5386万 | -10.83% | 10.42 | 0.78 |
04/22 | 2,099 | 2,099 | 2,045 | 2,061 | -1.81% | 44,100 | 119億989万 | -10.12% | 10.55 | 0.79 |
04/19 | 2,172 | 2,174 | 2,059 | 2,099 | -4.11% | 75,900 | 121億2948万 | -8.82% | 10.75 | 0.8 |
04/18 | 2,175 | 2,213 | 2,140 | 2,189 | +0.27% | 32,900 | 126億4956万 | -5.28% | 11.21 | 0.84 |
04/17 | 2,267 | 2,267 | 2,183 | 2,183 | -3.24% | 56,200 | 126億1489万 | -5.74% | 11.18 | 0.83 |
04/16 | 2,307 | 2,312 | 2,256 | 2,256 | -2.76% | 41,000 | 130億3673万 | -2.8% | 11.55 | 0.86 |
04/15 | 2,314 | 2,338 | 2,312 | 2,320 | -0.94% | 18,400 | 134億657万 | -0.17% | 11.88 | 0.89 |
04/12 | 2,329 | 2,344 | 2,318 | 2,342 | +1.17% | 18,200 | 135億3370万 | +0.64% | 11.99 | 0.89 |
04/11 | 2,311 | 2,319 | 2,292 | 2,315 | +0.09% | 18,600 | 133億7767万 | -0.6% | 11.85 | 0.88 |
04/10 | 2,310 | 2,320 | 2,295 | 2,313 | +1.31% | 17,600 | 133億6612万 | -0.94% | 11.84 | 0.88 |
04/09 | 2,269 | 2,296 | 2,268 | 2,283 | +1.33% | 26,500 | 131億9276万 | -2.44% | 11.69 | 0.87 |
04/08 | 2,270 | 2,287 | 2,242 | 2,253 | +0.67% | 19,100 | 130億1939万 | -4.09% | 11.54 | 0.86 |
04/05 | 2,225 | 2,260 | 2,212 | 2,238 | -0.4% | 31,600 | 129億3271万 | -4.81% | 11.46 | 0.85 |
04/04 | 2,310 | 2,310 | 2,236 | 2,247 | -0.13% | 36,500 | 129億8472万 | -4.55% | 11.51 | 0.86 |
04/03 | 2,240 | 2,279 | 2,211 | 2,250 | -1.32% | 48,900 | 130億206万 | -4.62% | 11.52 | 0.86 |
04/02 | 2,318 | 2,318 | 2,265 | 2,280 | -0.65% | 27,700 | 131億7542万 | -3.59% | 11.68 | 0.87 |
04/01 | 2,375 | 2,396 | 2,288 | 2,295 | -4.1% | 54,600 | 132億6210万 | -3.12% | 11.75 | 0.88 |
03/29 | 2,399 | 2,409 | 2,354 | 2,393 | +0.21% | 30,000 | 138億2841万 | +0.97% | 8.79 | 0.92 |
03/28 | 2,375 | 2,404 | 2,360 | 2,388 | -0.5% | 29,700 | 137億9952万 | +1.1% | 8.77 | 0.92 |
03/27 | 2,399 | 2,422 | 2,390 | 2,400 | -0.33% | 33,100 | 138億6886万 | +1.87% | 8.81 | 0.92 |
03/26 | 2,382 | 2,428 | 2,382 | 2,408 | +1.05% | 23,100 | 139億1509万 | +2.51% | 8.84 | 0.93 |
03/25 | 2,365 | 2,415 | 2,365 | 2,383 | -0.08% | 27,500 | 137億7063万 | +1.71% | 8.75 | 0.92 |
03/22 | 2,397 | 2,400 | 2,365 | 2,385 | -0.79% | 28,300 | 137億8218万 | +2.01% | 8.76 | 0.92 |
03/21 | 2,360 | 2,410 | 2,347 | 2,404 | +3.8% | 51,600 | 138億9198万 | +2.96% | 8.83 | 0.92 |
03/19 | 2,320 | 2,325 | 2,294 | 2,316 | -0.26% | 26,500 | 133億8345万 | -0.64% | 8.5 | 0.89 |
03/18 | 2,298 | 2,325 | 2,290 | 2,322 | +1.26% | 19,500 | 134億1812万 | -0.43% | 8.53 | 0.89 |
03/15 | 2,302 | 2,318 | 2,286 | 2,293 | -1.21% | 27,000 | 132億5054万 | -1.76% | 8.42 | 0.88 |
03/14 | 2,328 | 2,332 | 2,295 | 2,321 | +0.74% | 20,300 | 134億1235万 | -0.56% | 8.52 | 0.89 |
03/13 | 2,369 | 2,378 | 2,300 | 2,304 | -0.65% | 26,100 | 133億1411万 | -1.37% | 8.46 | 0.89 |
03/12 | 2,300 | 2,341 | 2,300 | 2,319 | +0.09% | 27,700 | 134億79万 | -0.81% | 8.51 | 0.89 |
03/11 | 2,350 | 2,377 | 2,305 | 2,317 | -4.1% | 43,300 | 133億8923万 | -0.98% | 8.51 | 0.89 |
03/08 | 2,373 | 2,424 | 2,373 | 2,416 | +1.73% | 54,000 | 139億6132万 | +3.29% | 8.87 | 0.93 |
03/07 | 2,465 | 2,469 | 2,362 | 2,375 | -3.65% | 91,200 | 137億2440万 | +1.58% | 8.72 | 0.91 |
03/06 | 2,409 | 2,465 | 2,391 | 2,465 | +0.53% | 36,100 | 142億4448万 | +5.21% | 9.05 | 0.95 |
03/05 | 2,466 | 2,466 | 2,378 | 2,452 | -1.57% | 74,800 | 141億6936万 | +4.61% | 9 | 0.94 |
03/04 | 2,335 | 2,509 | 2,335 | 2,491 | +7.37% | 157,100 | 143億9472万 | +6.27% | 9.15 | 0.96 |
03/01 | 2,315 | 2,337 | 2,315 | 2,320 | +0.48% | 58,100 | 134億657万 | -1.15% | 8.52 | 0.89 |
02/29 | 2,327 | 2,335 | 2,284 | 2,309 | -2.86% | 67,100 | 133億4300万 | -1.99% | 8.48 | 0.89 |
02/28 | 2,380 | 2,431 | 2,370 | 2,377 | -0.75% | 44,100 | 137億3595万 | +0.46% | 8.73 | 0.91 |
02/27 | 2,415 | 2,415 | 2,369 | 2,395 | +0.46% | 44,100 | 138億3997万 | +0.8% | 8.79 | 0.92 |
02/26 | 2,372 | 2,411 | 2,360 | 2,384 | +3.16% | 81,800 | 137億7640万 | 0% | 8.75 | 0.92 |
02/22 | 2,251 | 2,314 | 2,234 | 2,311 | +5.14% | 84,900 | 133億5456万 | -3.06% | 8.49 | 0.89 |
02/21 | 2,216 | 2,217 | 2,190 | 2,198 | -1.35% | 65,000 | 127億157万 | -7.88% | 8.07 | 0.84 |
02/20 | 2,230 | 2,237 | 2,202 | 2,228 | -0.31% | 57,500 | 128億7493万 | -6.93% | 8.18 | 0.86 |
02/19 | 2,241 | 2,253 | 2,216 | 2,235 | -0.36% | 68,400 | 129億1538万 | -7.03% | 8.21 | 0.86 |
02/16 | 2,276 | 2,287 | 2,223 | 2,243 | -1.41% | 97,000 | 129億6161万 | -7.05% | 8.24 | 0.86 |
02/15 | 2,317 | 2,318 | 2,264 | 2,275 | -1.39% | 44,000 | 131億4653万 | -6.03% | 8.35 | 0.87 |
02/14 | 2,301 | 2,323 | 2,286 | 2,307 | +0.22% | 36,400 | 133億3144万 | -5.02% | 8.47 | 0.89 |
02/13 | 2,355 | 2,380 | 2,283 | 2,302 | -2.04% | 87,000 | 133億255万 | -5.46% | 8.45 | 0.88 |
02/09 | 2,365 | 2,375 | 2,328 | 2,350 | -0.04% | 32,000 | 135億7993万 | -3.57% | 8.63 | 0.9 |
02/08 | 2,314 | 2,368 | 2,280 | 2,351 | +1.82% | 56,200 | 135億8571万 | -3.65% | 8.63 | 0.9 |
02/07 | 2,352 | 2,352 | 2,291 | 2,309 | -1.99% | 52,900 | 133億4300万 | -5.49% | 8.48 | 0.89 |
02/06 | 2,377 | 2,385 | 2,355 | 2,356 | -0.34% | 52,600 | 136億1460万 | -3.6% | 8.65 | 0.91 |
02/05 | 2,366 | 2,379 | 2,322 | 2,364 | +0.25% | 75,600 | 136億6083万 | -3.31% | 8.68 | 0.91 |
02/02 | 2,320 | 2,364 | 2,320 | 2,358 | +2.17% | 62,100 | 136億2616万 | -3.4% | 8.66 | 0.91 |
02/01 | 2,350 | 2,350 | 2,256 | 2,308 | -3.55% | 187,400 | 133億3722万 | -5.29% | 8.47 | 0.89 |
01/31 | 2,450 | 2,527 | 2,375 | 2,393 | -3.82% | 219,500 | 138億2841万 | -1.89% | 8.79 | 0.92 |
01/30 | 2,498 | 2,533 | 2,470 | 2,488 | 0% | 99,100 | 143億7739万 | +2.09% | 9.13 | 0.96 |
01/29 | 2,472 | 2,508 | 2,465 | 2,488 | +0.69% | 72,400 | 143億7739万 | +2.22% | 9.13 | 0.96 |
01/26 | 2,512 | 2,512 | 2,457 | 2,471 | -3.36% | 115,600 | 142億7915万 | +1.69% | 9.07 | 0.95 |
01/25 | 2,534 | 2,557 | 2,506 | 2,557 | +0.91% | 75,400 | 147億7612万 | +5.44% | 9.39 | 0.98 |
01/24 | 2,546 | 2,557 | 2,507 | 2,534 | -1.02% | 70,800 | 146億4321万 | +4.84% | 9.3 | 0.97 |
01/23 | 2,645 | 2,645 | 2,542 | 2,560 | -2.92% | 95,900 | 147億9345万 | +6.44% | 9.4 | 0.98 |
01/22 | 2,655 | 2,660 | 2,605 | 2,637 | +1.62% | 127,500 | 152億3841万 | +10.1% | 9.68 | 1.01 |
01/19 | 2,423 | 2,598 | 2,423 | 2,595 | +9.36% | 138,000 | 149億9571万 | +9.13% | 9.53 | 1 |
01/18 | 2,366 | 2,398 | 2,360 | 2,373 | +0.3% | 23,500 | 137億1284万 | +0.42% | 8.71 | 0.91 |
01/17 | 2,420 | 2,449 | 2,363 | 2,366 | -1.83% | 52,400 | 136億7239万 | +0.38% | 8.69 | 0.91 |
01/16 | 2,468 | 2,472 | 2,410 | 2,410 | -2.35% | 45,500 | 139億2665万 | +2.47% | 8.85 | 0.93 |
01/15 | 2,446 | 2,468 | 2,430 | 2,468 | +0.73% | 33,300 | 142億6181万 | +5.11% | 9.06 | 0.95 |
01/12 | 2,494 | 2,494 | 2,391 | 2,450 | -0.33% | 58,400 | 141億5780万 | +4.61% | 9 | 0.94 |
01/11 | 2,481 | 2,490 | 2,420 | 2,458 | -0.32% | 69,800 | 142億403万 | +5.09% | 9.02 | 0.94 |
01/10 | 2,510 | 2,519 | 2,466 | 2,466 | +0.24% | 67,000 | 142億5026万 | +5.47% | 9.05 | 0.95 |
01/09 | 2,400 | 2,500 | 2,400 | 2,460 | +4.1% | 80,000 | 142億1558万 | +5.17% | 9.03 | 0.95 |
01/05 | 2,436 | 2,436 | 2,343 | 2,363 | -1.99% | 45,200 | 136億5505万 | +1.11% | 8.68 | 0.91 |
01/04 | 2,401 | 2,422 | 2,331 | 2,411 | -0.45% | 33,400 | 139億3243万 | +2.99% | 8.85 | 0.93 |
2023 | ||||||||||
12/29 | 2,353 | 2,423 | 2,348 | 2,422 | +2.93% | 48,800 | 139億9599万 | +3.28% | 8.94 | 0.99 |
12/28 | 2,358 | 2,366 | 2,332 | 2,353 | -0.3% | 24,600 | 135億9726万 | +0.26% | 8.68 | 0.96 |
12/27 | 2,298 | 2,360 | 2,276 | 2,360 | +3.87% | 65,700 | 136億3772万 | +0.51% | 8.71 | 0.96 |
12/26 | 2,270 | 2,293 | 2,261 | 2,272 | +0.04% | 36,300 | 131億2919万 | -3.32% | 8.38 | 0.93 |
12/25 | 2,300 | 2,316 | 2,271 | 2,271 | -2.95% | 47,900 | 131億2341万 | -3.53% | 8.38 | 0.93 |
12/22 | 2,365 | 2,386 | 2,340 | 2,340 | -1.02% | 26,400 | 135億2214万 | -0.76% | 8.63 | 0.96 |
12/21 | 2,350 | 2,369 | 2,327 | 2,364 | -1.21% | 34,700 | 136億6083万 | +0.21% | 8.72 | 0.97 |
12/20 | 2,385 | 2,419 | 2,369 | 2,393 | -0.13% | 40,600 | 138億2841万 | +1.44% | 8.83 | 0.98 |
12/19 | 2,312 | 2,396 | 2,305 | 2,396 | +2.09% | 42,000 | 138億4575万 | +1.65% | 8.84 | 0.98 |
12/18 | 2,346 | 2,352 | 2,312 | 2,347 | +0.09% | 30,100 | 135億6259万 | -0.04% | 8.66 | 0.96 |
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 | 1,650 5/8 5/7 他3件 | 960 2/7 1/29 | 68,400 5/17 | - | - | +10.42% 3/24 | -23.35% 5/17 |
2009年 3月期 | 1,260 5/15 5/14 | 460 3/17 | 26,800 4/7 | - | - | +7.11% 1/21 | -27.02% 10/30 |
2010年 3月期 | 1,040 3/31 | 435 4/2 | 30,900 3/15 | 60億984万 | - | +25.43% 6/10 | -14.2% 11/19 11/18 |
2011年 3月期 | 1,630 3/1 | 855 9/2 8/27 | 165,600 1/26 | 94億1927万 | 49億4078万 | +23.23% 1/25 | -35.15% 3/15 |
2012年 3月期 | 1,380 5/2 | 511 11/24 | 209,800 5/11 | 79億7459万 | 29億5291万 | +14.54% 12/8 | -21.45% 5/25 |
2013年 3月期 | 658 4/2 | 422 11/14 | 47,600 2/15 | 38億238万 | 24億3860万 | +24.64% 4/24 | -11.27% 11/14 |
2014年 3月期 | 775 5/15 | 500 4/2 | 113,600 10/30 | 44億7848万 | 28億8934万 | +15.01% 9/27 | -14.05% 6/7 |
2015年 3月期 | 819 1/27 | 555 4/3 | 249,900 1/28 | 47億3275万 | 32億717万 | +12.53% 1/27 | -8.21% 10/17 |
2016年 3月期 | 775 7/28 | 471 2/12 | 60,200 3/31 | 44億7848万 | 27億2176万 | +4.77% 6/16 | -16.12% 8/25 |
2017年 3月期 | 1,040 2/1 | 435 4/20 | 834,900 2/1 | 60億984万 | 25億1373万 | +31.48% 1/5 | -15.73% 4/14 |
2018年 3月期 | 2,355 2/1 | 730 4/13 | 1,042,900 7/27 | 136億882万 | 42億1844万 | +71.07% 7/27 | -20.64% 11/6 |
2019年 3月期 | 2,080 5/15 | 1,111 12/25 | 310,000 8/1 | 120億1968万 | 64億2013万 | +17.45% 1/29 | -24.21% 12/25 |
2020年 3月期 | 1,695 1/17 | 685 3/13 | 209,900 1/16 | 97億9488万 | 39億5840万 | +26.02% 1/16 | -33.18% 3/13 |
2021年 3月期 | 1,668 3/22 | 685 4/6 | 985,700 1/13 | 96億3886万 | 39億5840万 | +47.2% 1/13 | -11.99% 8/4 |
2022年 3月期 | 3,500 6/3 | 1,560 4/1 | 1,080,800 5/13 | 202億2543万 | 90億1476万 | +44.49% 5/20 | -18.2% 7/29 |
2023年 3月期 | 3,930 11/28 | 1,562 9/30 | 791,100 11/28 | 227億1027万 | 90億2632万 | +52.24% 11/25 | -16.11% 12/28 |
2024年 3月期 | 3,615 8/24 | 2,112 5/15 | 703,100 7/26 | 208億8998万 | 122億460万 | +22.04% 7/27 | -21.72% 11/1 |
最新 | 2,157 2024/5/17 | 31,100 | 124億6464万 | -0.05% 2,158 |
年間値上がり率
- 2001/12/21 vs 2000/12/29
- -52%(0.48倍)
- 2002/12/30 vs 2001/12/21
- -27%(0.73倍)
- 2003/12/30 vs 2002/12/30
- 8%(1.08倍)
- 2004/12/30 vs 2003/12/30
- 57%(1.57倍)
- 2005/12/30 vs 2004/12/30
- 10%(1.1倍)
- 2006/12/29 vs 2005/12/30
- 1%(1.01倍)
- 2007/12/28 vs 2006/12/29
- -29%(0.71倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/29 vs 2008/12/30
- 8%(1.08倍)
- 2010/12/30 vs 2009/12/29
- 78%(1.78倍)
- 2011/12/30 vs 2010/12/30
- -53%(0.47倍)
- 2012/12/28 vs 2011/12/30
- -19%(0.81倍)
- 2013/12/30 vs 2012/12/28
- 28%(1.28倍)
- 2014/12/30 vs 2013/12/30
- 27%(1.27倍)
- 2015/12/30 vs 2014/12/30
- -21%(0.79倍)
- 2016/12/30 vs 2015/12/30
- 23%(1.23倍)
- 2017/12/29 vs 2016/12/30
- 214%(3.14倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -33%(0.67倍)
- 2021/12/30 vs 2020/12/30
- 141%(2.41倍)
- 2022/12/30 vs 2021/12/30
- 28%(1.28倍)
- 2023/12/29 vs 2022/12/30
- -13%(0.87倍)
- 2024/05/17 vs 2023/12/29
- -11%(0.89倍)
- 過去安値
422円(2012/11/14) - 411%(5.11倍)
2,157円(5/17)