株価チャート
株価
5/7
- 前日 (5/2)
- 2,012
- 始値
- 2,024
- 高値
- 2,040
- 安値
- 1,973
- 終値 -0.2%
- 2,008
- 出来高 -41.47%
- 92,300
乖離率
- 株価(5日)
移動平均値 - +0.2%
2,004 - 株価(25日)
移動平均値 - +3.88%
1,933 - 出来高(5日)
移動平均値 - +14.97%
80,280
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 2,024 | 2,040 | 1,973 | 2,008 | -0.2% | 92,300 | 605億7215万 | +3.88% | 10.98 | 1.53 |
05/02 | 2,045 | 2,080 | 1,996 | 2,012 | -1.13% | 157,700 | 606億9282万 | +4.14% | 11.01 | 1.54 |
05/01 | 1,974 | 2,042 | 1,974 | 2,035 | +0.64% | 60,700 | 613億8662万 | +5.33% | 11.13 | 1.55 |
04/30 | 1,957 | 2,030 | 1,953 | 2,022 | +3.96% | 49,300 | 609億9447万 | +4.77% | 11.06 | 1.54 |
04/26 | 1,904 | 1,948 | 1,893 | 1,945 | +1.25% | 41,400 | 586億7173万 | +0.88% | 10.64 | 1.48 |
04/25 | 1,964 | 1,964 | 1,918 | 1,921 | -2.83% | 30,800 | 579億4776万 | -0.47% | 10.51 | 1.47 |
04/24 | 1,975 | 1,990 | 1,963 | 1,977 | +1.18% | 53,900 | 596億3703万 | +2.22% | 10.81 | 1.51 |
04/23 | 1,929 | 1,959 | 1,924 | 1,954 | +1.56% | 46,400 | 589億4322万 | +0.98% | 10.69 | 1.49 |
04/22 | 1,900 | 1,934 | 1,899 | 1,924 | +3.39% | 52,000 | 580億3826万 | -0.72% | 10.52 | 1.47 |
04/19 | 1,879 | 1,879 | 1,846 | 1,861 | -1.85% | 58,300 | 561億3784万 | -4.12% | 10.18 | 1.42 |
04/18 | 1,850 | 1,902 | 1,848 | 1,896 | +2.43% | 29,900 | 571億9363万 | -2.57% | 10.37 | 1.45 |
04/17 | 1,864 | 1,880 | 1,832 | 1,851 | +0.05% | 35,400 | 558億3618万 | -4.93% | 10.12 | 1.41 |
04/16 | 1,861 | 1,863 | 1,830 | 1,850 | -2.12% | 43,800 | 558億602万 | -5.23% | 10.12 | 1.41 |
04/15 | 1,875 | 1,895 | 1,864 | 1,890 | -0.89% | 29,900 | 570億1264万 | -3.37% | 10.34 | 1.44 |
04/12 | 1,911 | 1,929 | 1,901 | 1,907 | 0% | 24,400 | 575億2545万 | -2.85% | 10.43 | 1.46 |
04/11 | 1,907 | 1,937 | 1,893 | 1,907 | -0.94% | 19,600 | 575億2545万 | -3.25% | 10.43 | 1.46 |
04/10 | 1,921 | 1,937 | 1,921 | 1,925 | +0.26% | 26,100 | 580億6842万 | -2.97% | 10.53 | 1.47 |
04/09 | 1,931 | 1,942 | 1,909 | 1,920 | -0.41% | 23,600 | 579億1760万 | -3.81% | 10.5 | 1.47 |
04/08 | 1,926 | 1,942 | 1,909 | 1,928 | +1.05% | 32,400 | 581億5892万 | -4.03% | 10.55 | 1.47 |
04/05 | 1,891 | 1,910 | 1,881 | 1,908 | +0.1% | 32,500 | 575億5561万 | -5.73% | 10.44 | 1.46 |
04/04 | 1,894 | 1,922 | 1,885 | 1,906 | 0% | 39,700 | 574億9528万 | -6.71% | 10.43 | 1.45 |
04/03 | 1,884 | 1,930 | 1,865 | 1,906 | +0.63% | 43,400 | 574億9528万 | -7.57% | 10.43 | 1.45 |
04/02 | 1,972 | 1,983 | 1,889 | 1,894 | -3.56% | 58,100 | 571億3330万 | -8.99% | 10.36 | 1.45 |
04/01 | 2,028 | 2,031 | 1,964 | 1,964 | -2.58% | 46,600 | 592億4488万 | -6.43% | 10.74 | 1.5 |
03/29 | 1,975 | 2,027 | 1,964 | 2,016 | +2.08% | 66,400 | 608億1348万 | -4.77% | 11.03 | 1.54 |
03/28 | 1,992 | 2,010 | 1,961 | 1,975 | -1.84% | 53,300 | 595億7670万 | -7.41% | 10.8 | 1.51 |
03/27 | 2,001 | 2,029 | 1,986 | 2,012 | +0.95% | 57,100 | 606億9282万 | -6.51% | 11.01 | 1.54 |
03/26 | 1,970 | 2,001 | 1,965 | 1,993 | +0.66% | 46,700 | 601億1967万 | -8.2% | 10.9 | 1.52 |
03/25 | 1,983 | 2,016 | 1,980 | 1,980 | -0.65% | 48,100 | 597億2752万 | -9.84% | 10.83 | 1.51 |
03/22 | 2,002 | 2,008 | 1,971 | 1,993 | -0.45% | 73,900 | 601億1967万 | -10.23% | 10.9 | 1.52 |
03/21 | 2,022 | 2,030 | 2,000 | 2,002 | -0.1% | 56,000 | 603億9116万 | -10.55% | 10.95 | 1.53 |
03/19 | 2,012 | 2,048 | 1,987 | 2,004 | -1.81% | 77,300 | 604億5149万 | -11.29% | 10.96 | 1.53 |
03/18 | 2,020 | 2,051 | 2,010 | 2,041 | +1.64% | 100,200 | 615億6761万 | -10.36% | 11.16 | 1.56 |
03/15 | 1,961 | 2,117 | 1,961 | 2,008 | +1.88% | 723,200 | 605億7215万 | -12.47% | 10.98 | 1.53 |
03/14 | 1,941 | 1,977 | 1,896 | 1,971 | +2.39% | 95,100 | 594億5603万 | -14.75% | 10.78 | 1.5 |
03/13 | 1,984 | 1,985 | 1,915 | 1,925 | -2.14% | 130,100 | 580億6842万 | -17.52% | 10.53 | 1.47 |
03/12 | 1,928 | 1,984 | 1,873 | 1,967 | +0.77% | 143,900 | 593億3537万 | -16.58% | 10.76 | 1.5 |
03/11 | 2,025 | 2,039 | 1,932 | 1,952 | -5.93% | 124,400 | 588億8289万 | -18.05% | 10.68 | 1.49 |
03/08 | 2,062 | 2,114 | 2,051 | 2,075 | -1.57% | 168,700 | 625億9324万 | -13.65% | 11.35 | 1.58 |
03/07 | 2,238 | 2,238 | 2,108 | 2,108 | -5.3% | 120,400 | 635億8870万 | -13.11% | 11.53 | 1.61 |
03/06 | 2,246 | 2,258 | 2,195 | 2,226 | -0.36% | 86,000 | 671億4822万 | -9.03% | 12.18 | 1.7 |
03/05 | 2,240 | 2,265 | 2,213 | 2,234 | -0.67% | 100,800 | 673億8954万 | -9.3% | 12.22 | 1.71 |
03/04 | 2,280 | 2,286 | 2,211 | 2,249 | -2.13% | 93,800 | 678億4202万 | -9.28% | 12.3 | 1.72 |
03/01 | 2,353 | 2,353 | 2,269 | 2,298 | -3.77% | 84,600 | 693億2013万 | -7.97% | 12.57 | 1.75 |
02/29 | 2,358 | 2,403 | 2,358 | 2,388 | +1.27% | 73,100 | 720億3501万 | -4.94% | 13.06 | 1.82 |
02/28 | 2,388 | 2,437 | 2,351 | 2,358 | -1.26% | 73,100 | 711億3005万 | -6.54% | 12.9 | 1.8 |
02/27 | 2,359 | 2,413 | 2,356 | 2,388 | +1.4% | 54,700 | 720億3501万 | -5.84% | 13.06 | 1.82 |
02/26 | 2,400 | 2,421 | 2,355 | 2,355 | -2% | 63,900 | 710億3955万 | -7.5% | 12.88 | 1.8 |
02/22 | 2,470 | 2,478 | 2,391 | 2,403 | -0.7% | 56,600 | 724億8749万 | -5.99% | 13.14 | 1.83 |
02/21 | 2,442 | 2,472 | 2,413 | 2,420 | -1.43% | 62,600 | 730億31万 | -5.58% | 13.24 | 1.85 |
02/20 | 2,493 | 2,528 | 2,450 | 2,455 | -1.52% | 63,400 | 740億5610万 | -4.36% | 13.43 | 1.87 |
02/19 | 2,624 | 2,624 | 2,460 | 2,493 | -4.81% | 108,000 | 752億238万 | -3.11% | 13.64 | 1.9 |
02/16 | 2,608 | 2,645 | 2,568 | 2,619 | +2.34% | 95,000 | 790億322万 | +1.63% | 14.33 | 2 |
02/15 | 2,480 | 2,563 | 2,431 | 2,559 | +4.24% | 68,100 | 771億9330万 | -0.66% | 14 | 1.95 |
02/14 | 2,517 | 2,530 | 2,414 | 2,455 | -2.73% | 86,300 | 740億5610万 | -4.81% | 13.43 | 1.87 |
02/13 | 2,489 | 2,530 | 2,467 | 2,524 | +2.48% | 77,300 | 761億3751万 | -2.36% | 13.81 | 1.93 |
02/09 | 2,452 | 2,511 | 2,450 | 2,463 | +0.12% | 46,200 | 742億9742万 | -4.87% | 13.47 | 1.88 |
02/08 | 2,428 | 2,484 | 2,373 | 2,460 | +0.29% | 87,000 | 742億692万 | -5.2% | 13.46 | 1.88 |
02/07 | 2,493 | 2,504 | 2,419 | 2,453 | -2.7% | 48,700 | 739億9577万 | -5.54% | 13.42 | 1.87 |
02/06 | 2,494 | 2,551 | 2,427 | 2,521 | -0.04% | 63,700 | 760億4701万 | -3% | 13.79 | 1.92 |
02/05 | 2,592 | 2,597 | 2,522 | 2,522 | -1.75% | 57,100 | 760億7718万 | -2.81% | 13.8 | 1.92 |
02/02 | 2,460 | 2,607 | 2,447 | 2,567 | +3.51% | 68,400 | 774億3462万 | -0.73% | 14.04 | 1.96 |
02/01 | 2,600 | 2,600 | 2,473 | 2,480 | -6.42% | 133,100 | 748億1023万 | -3.76% | 13.57 | 1.89 |
01/31 | 2,646 | 2,699 | 2,595 | 2,650 | +0.99% | 252,400 | 799億3835万 | +2.75% | 14.5 | 2.02 |
01/30 | 2,660 | 2,660 | 2,590 | 2,624 | -0.08% | 59,000 | 791億5405万 | +1.9% | 14.35 | 2 |
01/29 | 2,637 | 2,660 | 2,589 | 2,626 | -0.42% | 59,400 | 792億1438万 | +2.02% | 14.36 | 2 |
01/26 | 2,684 | 2,684 | 2,609 | 2,637 | -2.51% | 71,000 | 795億4620万 | +2.57% | 14.42 | 2.01 |
01/25 | 2,671 | 2,734 | 2,671 | 2,705 | +1.27% | 70,300 | 815億9745万 | +5.58% | 14.8 | 2.06 |
01/24 | 2,675 | 2,689 | 2,645 | 2,671 | -0.3% | 42,000 | 805億7183万 | +4.75% | 14.61 | 2.04 |
01/23 | 2,671 | 2,720 | 2,671 | 2,679 | +0.3% | 50,000 | 808億1315万 | +5.51% | 14.65 | 2.04 |
01/22 | 2,665 | 2,689 | 2,633 | 2,671 | +1.06% | 44,300 | 805億7183万 | +5.61% | 14.61 | 2.04 |
01/19 | 2,640 | 2,672 | 2,618 | 2,643 | +1.26% | 62,900 | 797億2719万 | +5.05% | 14.46 | 2.02 |
01/18 | 2,575 | 2,628 | 2,534 | 2,610 | +1.32% | 97,300 | 787億3174万 | +4.32% | 14.28 | 1.99 |
01/17 | 2,564 | 2,623 | 2,541 | 2,576 | +2.43% | 97,400 | 777億611万 | +3.54% | 14.09 | 1.97 |
01/16 | 2,582 | 2,587 | 2,503 | 2,515 | -3.19% | 93,200 | 758億6602万 | +1.37% | 13.76 | 1.92 |
01/15 | 2,573 | 2,642 | 2,554 | 2,598 | +0.35% | 66,500 | 783億6975万 | +4.93% | 14.21 | 1.98 |
01/12 | 2,629 | 2,640 | 2,550 | 2,589 | -0.96% | 69,800 | 780億9826万 | +5.07% | 14.16 | 1.98 |
01/11 | 2,638 | 2,659 | 2,605 | 2,614 | -0.15% | 108,900 | 788億5240万 | +6.52% | 14.3 | 2 |
01/10 | 2,600 | 2,640 | 2,587 | 2,618 | +0.08% | 67,400 | 789億7306万 | +7.16% | 14.32 | 2 |
01/09 | 2,622 | 2,637 | 2,597 | 2,616 | -0.08% | 69,300 | 789億1273万 | +7.74% | 14.31 | 2 |
01/05 | 2,591 | 2,627 | 2,545 | 2,618 | +0.38% | 91,900 | 789億7306万 | +8.63% | 14.32 | 2 |
01/04 | 2,576 | 2,626 | 2,532 | 2,608 | +3.25% | 110,600 | 786億7141万 | +8.98% | 14.27 | 1.99 |
2023 | ||||||||||
12/29 | 2,509 | 2,538 | 2,490 | 2,526 | +1.12% | 46,300 | 761億9784万 | +6.4% | 13.82 | 1.94 |
12/28 | 2,408 | 2,509 | 2,400 | 2,498 | +3.35% | 52,000 | 753億5321万 | +5.98% | 13.66 | 1.92 |
12/27 | 2,301 | 2,425 | 2,301 | 2,417 | +5.55% | 57,500 | 729億981万 | +3.29% | 13.22 | 1.86 |
12/26 | 2,333 | 2,333 | 2,276 | 2,290 | -2.39% | 67,500 | 690億7880万 | -1.55% | 12.53 | 1.76 |
12/25 | 2,510 | 2,520 | 2,344 | 2,346 | -7.6% | 55,700 | 707億6807万 | +1.3% | 12.83 | 1.8 |
12/22 | 2,531 | 2,581 | 2,531 | 2,539 | -0.12% | 42,600 | 765億8999万 | +10.15% | 13.89 | 1.95 |
12/21 | 2,560 | 2,563 | 2,497 | 2,542 | -2.61% | 72,400 | 766億8049万 | +11.34% | 13.9 | 1.95 |
12/20 | 2,547 | 2,630 | 2,547 | 2,610 | +3.08% | 62,700 | 787億3174万 | +15.38% | 14.28 | 2.01 |
12/19 | 2,437 | 2,535 | 2,431 | 2,532 | +4.58% | 57,800 | 763億7883万 | +13.09% | 13.85 | 1.95 |
12/18 | 2,379 | 2,432 | 2,358 | 2,421 | +0.71% | 25,200 | 730億3047万 | +9.3% | 13.24 | 1.86 |
12/15 | 2,408 | 2,446 | 2,376 | 2,404 | +0.46% | 47,000 | 725億1766万 | +9.62% | 13.15 | 1.85 |
12/14 | 2,448 | 2,450 | 2,369 | 2,393 | -1.64% | 48,800 | 721億8584万 | +10.12% | 13.09 | 1.84 |
12/13 | 2,354 | 2,439 | 2,354 | 2,433 | +4.2% | 60,900 | 733億9246万 | +13.06% | 13.31 | 1.87 |
12/12 | 2,309 | 2,357 | 2,307 | 2,335 | +1.48% | 40,900 | 704億3625万 | +9.57% | 12.77 | 1.79 |
12/11 | 2,107 | 2,304 | 2,107 | 2,301 | +1.95% | 91,600 | 694億1062万 | +8.85% | 12.59 | 1.77 |
12/08 | 2,343 | 2,345 | 2,239 | 2,257 | -5.68% | 87,500 | 680億8334万 | +7.43% | 12.35 | 1.73 |
12/07 | 2,397 | 2,427 | 2,342 | 2,393 | -0.17% | 39,700 | 721億8584万 | +14.55% | 13.09 | 1.84 |
12/06 | 2,288 | 2,404 | 2,288 | 2,397 | +4.31% | 59,100 | 723億650万 | +15.8% | 13.11 | 1.84 |
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 | 580 7/17 | 307 1/23 1/22 | 672,000 7/12 | - | - | +18.5% 7/4 | -27.02% 1/22 |
2009年 3月期 | 430 5/15 | 112 2/23 | 320,000 3/24 | - | - | +16.68% 3/24 | -43.39% 10/8 |
2010年 3月期 | 185 6/15 | 114 12/21 12/18 他4件 | 173,000 6/8 | - | - | +27.41% 6/12 | -17.25% 11/18 |
2011年 3月期 | 273 3/31 | 116 10/21 | 570,000 3/22 | 82億3515万 | 34億9918万 | +49.33% 3/22 | -15.42% 5/21 |
2012年 3月期 | 304 3/21 | 172 9/26 | 709,000 6/17 | 91億7028万 | 51億8845万 | +17.69% 6/16 | -15.78% 8/9 |
2013年 3月期 | 282 4/3 | 162 11/5 | 106,000 4/5 | 85億664万 | 48億8679万 | +14.49% 1/9 | -16.09% 5/16 |
2014年 3月期 | 643 3/7 | 212 4/2 | 1,047,000 1/31 | 193億9636万 | 63億9506万 | +28.47% 3/6 | -10.92% 4/10 |
2015年 3月期 | 1,292 12/8 | 493 4/11 | 993,000 11/11 | 389億7372万 | 148億7155万 | +34.94% 8/6 | -14.01% 1/14 |
2016年 3月期 | 983 4/23 4/8 | 607 2/12 | 335,500 4/28 | 296億5260万 | 183億1040万 | +9.98% 10/9 | -16.19% 8/25 |
2017年 3月期 | 1,100 3/8 | 532 6/16 | 341,000 1/31 | 331億8195万 | 160億4800万 | +13.97% 3/3 | -10.46% 6/16 |
2018年 3月期 | 1,336 12/12 | 903 6/15 | 413,400 7/31 | 403億99万 | 272億3937万 | +13.52% 7/24 | -11.4% 2/6 |
2019年 3月期 | 1,386 9/28 | 956 12/25 | 229,500 10/30 | 418億926万 | 288億3813万 | +14.01% 9/26 | -16.4% 12/25 |
2020年 3月期 | 1,361 12/20 | 851 3/13 | 197,400 6/21 | 410億5513万 | 256億7077万 | +6.99% 9/13 | -24.81% 3/13 |
2021年 3月期 | 1,205 3/19 | 968 5/1 4/22 | 113,300 4/30 | 363億4932万 | 292億12万 | +12.51% 9/28 | -7.51% 8/11 |
2022年 3月期 | 1,178 6/7 6/4 | 818 3/8 | 173,100 10/28 | 355億3486万 | 246億7531万 | +7.81% 11/4 | -8.69% 10/14 |
2023年 3月期 | 1,508 3/9 3/7 | 803 6/17 4/27 | 291,700 12/20 | 454億8945万 | 242億2283万 | +10.33% 12/30 | -12.06% 3/20 |
最新 | 2,008 2024/5/7 | 92,300 | 605億7215万 | +3.88% 1,933 |
年間値上がり率
- 2001/12/27 vs 2000/12/29
- -34%(0.66倍)
- 2002/12/30 vs 2001/12/27
- -18%(0.82倍)
- 2003/12/29 vs 2002/12/30
- 39%(1.39倍)
- 2004/12/30 vs 2003/12/29
- 93%(1.93倍)
- 2005/12/30 vs 2004/12/30
- 116%(2.16倍)
- 2006/12/29 vs 2005/12/30
- -6%(0.94倍)
- 2007/12/28 vs 2006/12/29
- 18%(1.18倍)
- 2008/12/30 vs 2007/12/28
- -68%(0.32倍)
- 2009/12/30 vs 2008/12/30
- -15%(0.85倍)
- 2010/12/30 vs 2009/12/30
- 8%(1.08倍)
- 2011/12/30 vs 2010/12/30
- 51%(1.51倍)
- 2012/12/28 vs 2011/12/30
- 10%(1.1倍)
- 2013/12/30 vs 2012/12/28
- 50%(1.5倍)
- 2014/12/30 vs 2013/12/30
- 242%(3.42倍)
- 2015/12/30 vs 2014/12/30
- -26%(0.74倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 61%(1.61倍)
- 2018/12/28 vs 2017/12/29
- -18%(0.82倍)
- 2019/12/30 vs 2018/12/28
- 26%(1.26倍)
- 2020/12/30 vs 2019/12/30
- -20%(0.8倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- 31%(1.31倍)
- 2023/12/29 vs 2022/12/30
- 91%(1.91倍)
- 2024/05/07 vs 2023/12/29
- -21%(0.79倍)
- 過去安値
51円(2002/11/14) - 3837%(39.37倍)
2,008円(5/7)