株価チャート
株価
5/2
- 前日 (5/1)
- 2,684
- 始値
- 2,684
- 高値
- 2,701
- 安値
- 2,668
- 終値 +0.63%
- 2,701
- 出来高 -70.11%
- 2,600
乖離率
- 株価(5日)
移動平均値 - +0.56%
2,686 - 株価(25日)
移動平均値 - +6.21%
2,543 - 出来高(5日)
移動平均値 - -46.06%
4,820
2023/11/30~2024/05/02
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 | 2,684 | 2,701 | 2,668 | 2,701 | +0.63% | 2,600 | 66億4878万 | +6.21% | 16.4 | 0.62 |
05/01 | 2,660 | 2,711 | 2,611 | 2,684 | -0.59% | 8,700 | 66億693万 | +5.96% | 16.29 | 0.62 |
04/30 | 2,651 | 2,751 | 2,649 | 2,700 | +1.54% | 7,200 | 66億4632万 | +7.14% | 16.39 | 0.62 |
04/26 | 2,729 | 2,729 | 2,609 | 2,659 | -1.08% | 4,000 | 65億4539万 | +6.23% | 16.14 | 0.61 |
04/25 | 2,660 | 2,689 | 2,611 | 2,688 | +0.19% | 1,600 | 66億1678万 | +8.08% | 16.32 | 0.62 |
04/24 | 2,737 | 2,737 | 2,674 | 2,683 | -1.76% | 1,400 | 66億447万 | +8.76% | 16.29 | 0.62 |
04/22 | 2,698 | 2,830 | 2,680 | 2,731 | +2.86% | 9,500 | 67億2262万 | +11.47% | 16.58 | 0.63 |
04/19 | 2,630 | 2,672 | 2,557 | 2,655 | -0.93% | 6,000 | 65億3554万 | +9.3% | 16.12 | 0.61 |
04/18 | 2,649 | 2,680 | 2,619 | 2,680 | +1.82% | 5,400 | 65億9708万 | +11.07% | 16.27 | 0.61 |
04/17 | 2,618 | 2,762 | 2,610 | 2,632 | +0.5% | 10,200 | 64億7893万 | +9.8% | 15.98 | 0.6 |
04/16 | 2,763 | 2,764 | 2,619 | 2,619 | -5.21% | 9,600 | 64億4693万 | +9.95% | 15.9 | 0.6 |
04/15 | 2,622 | 2,863 | 2,601 | 2,763 | +7.97% | 14,100 | 68億140万 | +16.78% | 16.77 | 0.63 |
04/12 | 2,606 | 2,612 | 2,557 | 2,559 | -1.8% | 1,800 | 62億9923万 | +8.99% | 15.54 | 0.59 |
04/11 | 2,476 | 2,621 | 2,476 | 2,606 | +6.24% | 12,100 | 64億1492万 | +11.51% | 15.82 | 0.6 |
04/10 | 2,436 | 2,477 | 2,420 | 2,453 | -0.93% | 3,400 | 60億3830万 | +5.51% | 14.89 | 0.56 |
04/09 | 2,522 | 2,570 | 2,465 | 2,476 | +0.12% | 17,500 | 60億9492万 | +6.82% | 15.03 | 0.57 |
04/08 | 2,452 | 2,544 | 2,391 | 2,473 | +7.43% | 36,300 | 60億8753万 | +7.01% | 15.01 | 0.57 |
04/05 | 2,278 | 2,302 | 2,210 | 2,302 | -0.3% | 3,700 | 56億6660万 | -0.22% | 13.98 | 0.53 |
04/04 | 2,258 | 2,309 | 2,258 | 2,309 | +2.26% | 1,000 | 56億8383万 | -0.04% | 14.02 | 0.53 |
04/03 | 2,260 | 2,280 | 2,258 | 2,258 | -1.83% | 1,500 | 55億5829万 | -2.42% | 13.71 | 0.52 |
04/02 | 2,365 | 2,365 | 2,256 | 2,300 | -2.75% | 6,900 | 56億6168万 | -0.9% | 13.96 | 0.53 |
04/01 | 2,377 | 2,378 | 2,365 | 2,365 | +0.04% | 2,500 | 58億2168万 | +1.68% | 14.36 | 0.54 |
03/29 | 2,479 | 2,484 | 2,364 | 2,364 | -4.64% | 3,300 | 58億1922万 | +1.55% | 14.35 | 0.54 |
03/28 | 2,478 | 2,480 | 2,450 | 2,479 | +1.47% | 600 | 61億230万 | +6.35% | 15.05 | 0.57 |
03/27 | 2,402 | 2,493 | 2,402 | 2,443 | -0.37% | 1,600 | 60億1368万 | +4.94% | 14.83 | 0.56 |
03/26 | 2,396 | 2,501 | 2,360 | 2,452 | +4.52% | 7,500 | 60億3584万 | +5.37% | 14.89 | 0.56 |
03/25 | 2,299 | 2,375 | 2,290 | 2,346 | +2.45% | 3,300 | 57億7491万 | +0.82% | 14.24 | 0.54 |
03/22 | 2,251 | 2,290 | 2,251 | 2,290 | +1.78% | 2,400 | 56億3706万 | -1.42% | 13.9 | 0.53 |
03/21 | 2,195 | 2,259 | 2,195 | 2,250 | +2.6% | 2,600 | 55億3860万 | -3.02% | 13.66 | 0.52 |
03/19 | 2,199 | 2,250 | 2,193 | 2,193 | -2.49% | 3,100 | 53億9828万 | -5.47% | 13.31 | 0.5 |
03/18 | 2,211 | 2,249 | 2,211 | 2,249 | +1.49% | 500 | 55億3613万 | -3.14% | 13.65 | 0.52 |
03/15 | 2,259 | 2,259 | 2,216 | 2,216 | -1.95% | 400 | 54億5490万 | -4.48% | 13.45 | 0.51 |
03/14 | 2,250 | 2,260 | 2,250 | 2,260 | -0.44% | 900 | 55億6321万 | -2.59% | 13.72 | 0.52 |
03/13 | 2,268 | 2,270 | 2,220 | 2,270 | +0.22% | 1,200 | 55億8783万 | -2.03% | 13.78 | 0.52 |
03/12 | 2,220 | 2,277 | 2,220 | 2,265 | +2.03% | 800 | 55億7552万 | -2.03% | 13.75 | 0.52 |
03/11 | 2,248 | 2,248 | 2,211 | 2,220 | -3.39% | 900 | 54億6475万 | -3.9% | 13.48 | 0.51 |
03/06 | 2,270 | 2,298 | 2,256 | 2,298 | 0% | 1,100 | 56億5675万 | -0.48% | 13.95 | 0.53 |
03/05 | 2,300 | 2,300 | 2,263 | 2,298 | -0.09% | 1,200 | 56億5675万 | -0.04% | 13.95 | 0.53 |
03/04 | 2,329 | 2,329 | 2,300 | 2,300 | +0.92% | 400 | 56億6168万 | +0.48% | 13.96 | 0.53 |
03/01 | 2,281 | 2,281 | 2,270 | 2,279 | -0.91% | 600 | 56億998万 | 0% | 13.84 | 0.52 |
02/29 | 2,321 | 2,342 | 2,254 | 2,300 | -2.95% | 4,600 | 56億6168万 | +1.41% | 13.96 | 0.53 |
02/28 | 2,370 | 2,370 | 2,370 | 2,370 | -0.46% | 200 | 58億3399万 | +5.01% | 14.39 | 0.54 |
02/27 | 2,404 | 2,415 | 2,381 | 2,381 | -1.04% | 1,100 | 58億6106万 | +6.15% | 14.46 | 0.55 |
02/26 | 2,448 | 2,449 | 2,404 | 2,406 | -0.78% | 2,300 | 59億2260万 | +7.94% | 14.61 | 0.55 |
02/22 | 2,439 | 2,440 | 2,405 | 2,425 | -0.08% | 2,200 | 59億6938万 | +9.43% | 14.72 | 0.56 |
02/21 | 2,427 | 2,427 | 2,427 | 2,427 | -0.04% | 100 | 59億7430万 | +10.27% | 14.73 | 0.56 |
02/20 | 2,430 | 2,430 | 2,401 | 2,428 | +0.29% | 1,500 | 59億7676万 | +10.97% | 14.74 | 0.56 |
02/19 | 2,449 | 2,449 | 2,420 | 2,421 | +0.67% | 1,400 | 59億5953万 | +11.31% | 14.7 | 0.56 |
02/16 | 2,410 | 2,410 | 2,350 | 2,405 | -0.5% | 2,800 | 59億2014万 | +11.09% | 14.6 | 0.55 |
02/15 | 2,450 | 2,474 | 2,336 | 2,417 | -1.35% | 3,400 | 59億4968万 | +12.11% | 14.67 | 0.55 |
02/14 | 2,336 | 2,450 | 2,314 | 2,450 | +8.7% | 9,200 | 60億3092万 | +14.11% | 14.87 | 0.56 |
02/13 | 2,125 | 2,254 | 2,125 | 2,254 | +1.3% | 2,800 | 55億4844万 | +5.43% | 13.68 | 0.52 |
02/09 | 2,250 | 2,250 | 2,180 | 2,225 | -0.63% | 5,300 | 54億7706万 | +4.41% | 13.51 | 0.51 |
02/08 | 2,218 | 2,240 | 2,218 | 2,239 | +0.18% | 1,700 | 55億1152万 | +5.36% | 13.59 | 0.51 |
02/07 | 2,163 | 2,257 | 2,152 | 2,235 | +1.31% | 6,700 | 55億167万 | +5.47% | 13.57 | 0.51 |
02/06 | 2,210 | 2,210 | 2,190 | 2,206 | -0.18% | 600 | 54億3028万 | +4.45% | 13.39 | 0.51 |
02/05 | 2,217 | 2,217 | 2,164 | 2,210 | +0.27% | 2,100 | 54億4013万 | +4.94% | 13.42 | 0.51 |
02/02 | 2,134 | 2,218 | 2,133 | 2,204 | +3.18% | 1,800 | 54億2536万 | +5% | 13.38 | 0.51 |
02/01 | 2,191 | 2,191 | 2,136 | 2,136 | -3.7% | 1,100 | 52億5797万 | +2.01% | 12.97 | 0.49 |
01/31 | 2,188 | 2,218 | 2,152 | 2,218 | +1.46% | 2,500 | 54億5982万 | +6.18% | 13.47 | 0.51 |
01/30 | 2,100 | 2,188 | 2,080 | 2,186 | +6.58% | 4,500 | 53億8105万 | +4.89% | 13.27 | 0.5 |
01/29 | 2,040 | 2,116 | 2,040 | 2,051 | -0.39% | 2,600 | 50億4874万 | -1.06% | 12.45 | 0.47 |
01/26 | 2,043 | 2,076 | 2,035 | 2,059 | +0.78% | 2,400 | 50億6843万 | -0.39% | 12.5 | 0.47 |
01/25 | 2,020 | 2,051 | 2,020 | 2,043 | +1.39% | 1,800 | 50億2904万 | -0.83% | 12.4 | 0.47 |
01/24 | 1,986 | 2,034 | 1,986 | 2,015 | +0.4% | 2,700 | 49億6012万 | -1.8% | 12.23 | 0.46 |
01/23 | 2,016 | 2,035 | 1,998 | 2,007 | -0.84% | 3,300 | 49億4043万 | -1.81% | 12.18 | 0.46 |
01/22 | 2,026 | 2,041 | 2,012 | 2,024 | -1.03% | 1,500 | 49億8227万 | -0.69% | 12.29 | 0.46 |
01/19 | 2,065 | 2,070 | 2,025 | 2,045 | -0.97% | 2,700 | 50億3397万 | +0.69% | 12.42 | 0.47 |
01/18 | 2,058 | 2,065 | 2,053 | 2,065 | 0% | 1,200 | 50億8320万 | +2.13% | 12.54 | 0.47 |
01/17 | 2,106 | 2,109 | 2,065 | 2,065 | -0.86% | 1,300 | 50億8320万 | +2.69% | 12.54 | 0.47 |
01/16 | 2,101 | 2,101 | 2,050 | 2,083 | -1.23% | 3,700 | 51億2751万 | +4.15% | 12.65 | 0.48 |
01/15 | 2,147 | 2,156 | 2,100 | 2,109 | -2.59% | 4,200 | 51億9151万 | +6.09% | 12.8 | 0.48 |
01/12 | 2,163 | 2,171 | 2,150 | 2,165 | -1.28% | 1,900 | 53億2936万 | +9.62% | 13.14 | 0.5 |
01/11 | 2,172 | 2,214 | 2,172 | 2,193 | -0.18% | 5,200 | 53億9828万 | +11.94% | 13.31 | 0.5 |
01/10 | 2,211 | 2,226 | 2,178 | 2,197 | -0.63% | 4,000 | 54億813万 | +13.13% | 13.34 | 0.5 |
01/09 | 2,180 | 2,217 | 2,130 | 2,211 | +6.3% | 7,300 | 54億4259万 | +14.86% | 13.42 | 0.51 |
01/05 | 2,079 | 2,100 | 2,043 | 2,080 | +0.43% | 1,100 | 51億2012万 | +9.01% | 12.63 | 0.48 |
01/04 | 2,055 | 2,100 | 2,052 | 2,071 | -1.15% | 3,300 | 50億9797万 | +9.23% | 12.57 | 0.48 |
2023 | ||||||||||
12/29 | 2,010 | 2,105 | 2,010 | 2,095 | +2.05% | 3,100 | 51億5705万 | +11.14% | 12.72 | 0.48 |
12/28 | 2,073 | 2,073 | 2,028 | 2,053 | -0.34% | 1,100 | 50億5366万 | +9.61% | 12.46 | 0.47 |
12/27 | 2,042 | 2,109 | 2,042 | 2,060 | +0.93% | 2,700 | 50億7089万 | +10.57% | 12.51 | 0.47 |
12/26 | 2,097 | 2,098 | 2,024 | 2,041 | -1.31% | 2,600 | 50億2412万 | +10.26% | 12.39 | 0.47 |
12/25 | 2,001 | 2,098 | 1,928 | 2,068 | +2.94% | 8,400 | 50億9058万 | +12.33% | 12.55 | 0.47 |
12/22 | 2,098 | 2,110 | 1,988 | 2,009 | -4.33% | 13,400 | 49億4535万 | +9.84% | 12.2 | 0.46 |
12/21 | 2,008 | 2,159 | 2,008 | 2,100 | +8.92% | 35,500 | 51億6936万 | +15.38% | 12.75 | 0.48 |
12/20 | 1,901 | 1,947 | 1,901 | 1,928 | +2.55% | 3,700 | 47億4596万 | +6.7% | 11.7 | 0.44 |
12/19 | 1,866 | 1,889 | 1,866 | 1,880 | -0.48% | 1,300 | 46億2780万 | +4.44% | 11.41 | 0.43 |
12/18 | 1,879 | 1,889 | 1,846 | 1,889 | +2.72% | 3,300 | 46億4996万 | +5.06% | 11.47 | 0.43 |
12/15 | 1,836 | 1,839 | 1,836 | 1,839 | +0.22% | 200 | 45億2688万 | +2.45% | 11.16 | 0.42 |
12/14 | 1,840 | 1,867 | 1,835 | 1,835 | -0.22% | 2,100 | 45億1703万 | +2.34% | 11.14 | 0.42 |
12/13 | 1,885 | 1,894 | 1,834 | 1,839 | -0.59% | 5,700 | 45億2688万 | +2.51% | 11.16 | 0.42 |
12/12 | 1,833 | 1,971 | 1,825 | 1,850 | +1.65% | 9,700 | 45億5396万 | +3.01% | 11.23 | 0.42 |
12/11 | 1,787 | 1,825 | 1,787 | 1,820 | +1.96% | 4,000 | 44億8011万 | +1.34% | 11.05 | 0.42 |
12/08 | 1,789 | 1,800 | 1,779 | 1,785 | -0.56% | 1,300 | 43億9395万 | -0.83% | 10.84 | 0.41 |
12/07 | 1,795 | 1,826 | 1,795 | 1,795 | -0.17% | 2,100 | 44億1857万 | -0.66% | 10.9 | 0.41 |
12/06 | 1,794 | 1,825 | 1,794 | 1,798 | +1.75% | 5,000 | 44億2595万 | -0.55% | 10.92 | 0.41 |
12/05 | 1,811 | 1,811 | 1,762 | 1,767 | -0.23% | 5,200 | 43億4964万 | -2.38% | 10.73 | 0.41 |
12/04 | 1,813 | 1,822 | 1,760 | 1,771 | +0.4% | 5,500 | 43億5949万 | -2.37% | 10.75 | 0.41 |
12/01 | 1,775 | 1,792 | 1,762 | 1,764 | -0.68% | 4,600 | 43億4226万 | -2.97% | 10.71 | 0.4 |
11/30 | 1,782 | 1,789 | 1,759 | 1,776 | -0.34% | 2,100 | 43億7180万 | -2.52% | 10.78 | 0.41 |
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 9月期 | 6,920 692,000 10/9 | 1,550 155,000 9/16 | 279,800 2,798 5/23 | - | - | +33.79% 6/3 | -43.88% 10/8 |
2009年 9月期 | 2,730 1/28 | 935 93,500 10/8 | 108,900 1,089 11/20 | - | - | +39.76% 12/5 | -17.44% 10/5 |
2010年 9月期 | 2,550 4/30 | 1,485 12/2 | 23,900 9/22 | - | - | +16.64% 3/15 | -12.42% 5/27 |
2011年 9月期 | 2,497 3/10 | 1,265 8/9 | 53,100 3/16 | 66億8846万 | 33億8842万 | +11.6% 3/9 | -34.13% 3/16 |
2012年 9月期 | 1,349 2/10 | 1,030 9/10 | 11,300 9/10 | 36億1343万 | 27億5895万 | +8.52% 1/26 | -8.75% 5/15 |
2013年 9月期 | 1,799 5/9 | 954 12/6 | 120,100 5/8 | 48億1880万 | 25億5538万 | +55.99% 5/8 | -22.37% 6/7 |
2014年 9月期 | 1,376 1/21 | 1,130 11/7 | 13,600 8/25 | 36億8575万 | 30億2681万 | +12.86% 1/21 | -6.24% 11/4 |
2015年 9月期 | 1,909 8/17 | 1,149 12/5 | 44,800 5/14 | 51億1344万 | 30億7771万 | +16.09% 8/17 | -8.03% 6/29 |
2016年 9月期 | 1,680 1/4 11/13 | 971 8/4 | 20,300 2/12 | 45億4万 | 26億92万 | +9.77% 1/4 | -18.41% 2/12 |
2017年 9月期 | 1,377 4/3 | 1,049 10/3 | 7,400 11/4 | 36億8843万 | 28億985万 | +8.29% 1/18 | -6.61% 4/10 |
2018年 9月期 | 1,415 1/12 1/11 他3件 | 1,241 9/10 10/2 | 40,500 9/10 | 37億9021万 | 33億2414万 | +6.93% 6/19 | -7.01% 10/30 |
2019年 9月期 | 1,302 7/8 | 1,026 12/25 | 17,000 9/19 | 34億8753万 | 27億4824万 | +9.4% 3/7 | -12.81% 12/25 |
2020年 9月期 | 1,922 5/14 | 1,177 10/3 | 56,500 11/11 | 51億4826万 | 31億5271万 | +22.08% 11/11 | -8.34% 3/13 |
2021年 9月期 | 2,462 12/29 | 1,728 10/2 | 27,600 2/12 | 65億9471万 | 46億2862万 | +16.98% 12/30 | -11.51% 8/19 |
2022年 9月期 | 2,345 8/25 | 1,649 5/19 | 76,400 8/25 | 57億7245万 | 40億5917万 | +10.54% 8/25 | -11.02% 5/19 |
2023年 9月期 | 2,016 10/26 | 1,747 9/15 | 8,500 6/6 | 49億6258万 | 43億41万 | +5.68% 10/31 | -3.68% 5/18 |
最新 | 2,701 2024/5/2 | 2,600 | 66億4878万 | +6.21% 2,543 |
年間値上がり率
- 2001/12/28 vs 2000/12/26
- -32%(0.68倍)
- 2002/12/30 vs 2001/12/28
- -17%(0.83倍)
- 2003/12/30 vs 2002/12/30
- 75%(1.75倍)
- 2004/12/30 vs 2003/12/30
- 120%(2.2倍)
- 2005/12/30 vs 2004/12/30
- 74%(1.74倍)
- 2006/12/29 vs 2005/12/30
- -21%(0.79倍)
- 2007/12/28 vs 2006/12/29
- 20%(1.2倍)
- 2008/12/24 vs 2007/12/28
- -36%(0.64倍)
- 2009/12/30 vs 2008/12/24
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- 18%(1.18倍)
- 2011/12/30 vs 2010/12/30
- -44%(0.56倍)
- 2012/12/28 vs 2011/12/30
- -16%(0.84倍)
- 2013/12/30 vs 2012/12/28
- 18%(1.18倍)
- 2014/12/30 vs 2013/12/30
- -2%(0.98倍)
- 2015/12/30 vs 2014/12/30
- 40%(1.4倍)
- 2016/12/30 vs 2015/12/30
- -28%(0.72倍)
- 2017/12/29 vs 2016/12/30
- 20%(1.2倍)
- 2018/12/28 vs 2017/12/29
- -22%(0.78倍)
- 2019/12/30 vs 2018/12/28
- 51%(1.51倍)
- 2020/12/30 vs 2019/12/30
- 45%(1.45倍)
- 2021/12/30 vs 2020/12/30
- -18%(0.82倍)
- 2022/12/30 vs 2021/12/30
- -5%(0.95倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/05/02 vs 2023/12/29
- 29%(1.29倍)
- 過去安値
340円(2002/11/26) - 694%(7.94倍)
2,701円(5/2)