株価チャート
株価
5/9
- 前日 (5/8)
- 1,119
- 始値
- 1,119
- 高値
- 1,120
- 安値
- 1,115
- 終値 +0.09%
- 1,120
- 出来高 -23.08%
- 1,000
乖離率
- 株価(5日)
移動平均値 - +0.18%
1,118 - 株価(25日)
移動平均値 - -0.71%
1,128 - 出来高(5日)
移動平均値 - -29.58%
1,420
2023/12/08~2024/05/09
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 | ||||||||||
05/09 | 1,119 | 1,120 | 1,115 | 1,120 | +0.09% | 1,000 | 60億1193万 | -0.71% | 17.95 | 0.94 |
05/08 | 1,118 | 1,119 | 1,115 | 1,119 | +0.09% | 1,300 | 60億656万 | -0.89% | 17.93 | 0.94 |
05/07 | 1,118 | 1,118 | 1,112 | 1,118 | 0% | 2,300 | 60億120万 | -1.15% | 17.91 | 0.94 |
05/02 | 1,113 | 1,118 | 1,110 | 1,118 | +0.45% | 1,400 | 60億120万 | -1.24% | 17.91 | 0.94 |
05/01 | 1,114 | 1,118 | 1,110 | 1,113 | -0.09% | 1,100 | 59億7436万 | -1.85% | 17.83 | 0.93 |
04/30 | 1,101 | 1,114 | 1,101 | 1,114 | +1.27% | 2,000 | 59億7972万 | -1.85% | 17.85 | 0.93 |
04/26 | 1,114 | 1,114 | 1,100 | 1,100 | -1.26% | 17,200 | 59億458万 | -3.17% | 17.63 | 0.92 |
04/25 | 1,118 | 1,118 | 1,111 | 1,114 | 0% | 3,900 | 59億7972万 | -2.02% | 17.85 | 0.93 |
04/24 | 1,112 | 1,117 | 1,111 | 1,114 | -0.54% | 3,900 | 59億7972万 | -2.11% | 17.85 | 0.93 |
04/23 | 1,112 | 1,127 | 1,111 | 1,120 | +0.72% | 1,900 | 60億1193万 | -1.58% | 17.95 | 0.94 |
04/22 | 1,114 | 1,120 | 1,112 | 1,112 | +0.82% | 1,200 | 59億6899万 | -2.37% | 17.82 | 0.93 |
04/19 | 1,107 | 1,118 | 1,103 | 1,103 | -0.36% | 3,900 | 59億2068万 | -3.16% | 17.67 | 0.92 |
04/18 | 1,111 | 1,118 | 1,106 | 1,107 | -0.72% | 3,100 | 59億4215万 | -2.81% | 17.74 | 0.93 |
04/17 | 1,132 | 1,132 | 1,115 | 1,115 | -1.76% | 6,700 | 59億8509万 | -2.11% | 17.87 | 0.93 |
04/16 | 1,144 | 1,144 | 1,135 | 1,135 | -0.79% | 2,600 | 60億9245万 | -0.35% | 18.19 | 0.95 |
04/15 | 1,147 | 1,158 | 1,144 | 1,144 | -0.26% | 2,000 | 61億4076万 | +0.53% | 18.33 | 0.96 |
04/12 | 1,144 | 1,157 | 1,144 | 1,147 | +0.26% | 1,900 | 61億5686万 | +0.97% | 18.38 | 0.96 |
04/11 | 1,153 | 1,153 | 1,144 | 1,144 | -0.35% | 1,100 | 61億4076万 | +0.88% | 18.33 | 0.96 |
04/10 | 1,154 | 1,161 | 1,148 | 1,148 | 0% | 2,300 | 61億6223万 | +1.41% | 18.39 | 0.96 |
04/09 | 1,146 | 1,154 | 1,146 | 1,148 | -0.78% | 2,100 | 61億6223万 | +1.5% | 18.39 | 0.96 |
04/08 | 1,157 | 1,161 | 1,157 | 1,157 | 0% | 1,700 | 62億1054万 | +2.48% | 18.54 | 0.97 |
04/05 | 1,162 | 1,162 | 1,156 | 1,157 | +1.49% | 8,500 | 62億1054万 | +2.66% | 18.54 | 0.97 |
04/04 | 1,145 | 1,147 | 1,140 | 1,140 | -0.44% | 1,500 | 61億1929万 | +1.33% | 18.27 | 0.96 |
04/03 | 1,146 | 1,156 | 1,145 | 1,145 | 0% | 1,800 | 61億4613万 | +1.87% | 18.35 | 0.96 |
04/02 | 1,146 | 1,158 | 1,145 | 1,145 | -0.95% | 2,600 | 61億4613万 | +1.96% | 18.35 | 0.96 |
04/01 | 1,164 | 1,164 | 1,153 | 1,156 | -0.69% | 2,100 | 62億517万 | +3.12% | 18.52 | 0.97 |
03/29 | 1,160 | 1,167 | 1,159 | 1,164 | +1.93% | 2,400 | 62億4811万 | +3.93% | 18.65 | 0.98 |
03/28 | 1,159 | 1,163 | 1,142 | 1,142 | -1.21% | 3,400 | 61億3002万 | +2.06% | 18.3 | 0.96 |
03/27 | 1,168 | 1,168 | 1,151 | 1,156 | +0.09% | 4,200 | 62億517万 | +3.31% | 18.52 | 0.97 |
03/26 | 1,145 | 1,155 | 1,140 | 1,155 | +2.48% | 5,100 | 61億9980万 | +3.22% | 18.51 | 0.97 |
03/25 | 1,135 | 1,143 | 1,127 | 1,127 | -0.7% | 5,400 | 60億4951万 | +0.81% | 18.06 | 0.94 |
03/22 | 1,131 | 1,135 | 1,126 | 1,135 | +0.44% | 1,800 | 60億9245万 | +1.52% | 18.19 | 0.95 |
03/21 | 1,120 | 1,133 | 1,120 | 1,130 | +0.36% | 3,300 | 60億6561万 | +1.16% | 18.11 | 0.95 |
03/19 | 1,130 | 1,130 | 1,122 | 1,126 | -0.62% | 900 | 60億4414万 | +0.81% | 18.04 | 0.94 |
03/18 | 1,110 | 1,134 | 1,110 | 1,133 | +2.07% | 5,500 | 60億8171万 | +1.43% | 18.15 | 0.95 |
03/15 | 1,104 | 1,110 | 1,104 | 1,110 | 0% | 1,900 | 59億5825万 | -0.72% | 17.79 | 0.93 |
03/14 | 1,105 | 1,113 | 1,105 | 1,110 | +0.18% | 1,300 | 59億5825万 | -0.72% | 17.79 | 0.93 |
03/13 | 1,106 | 1,114 | 1,106 | 1,108 | -0.18% | 1,100 | 59億4752万 | -0.98% | 17.75 | 0.93 |
03/12 | 1,106 | 1,110 | 1,106 | 1,110 | +0.36% | 400 | 59億5825万 | -0.98% | 17.79 | 0.93 |
03/11 | 1,100 | 1,111 | 1,100 | 1,106 | +0.36% | 2,100 | 59億3678万 | -1.34% | 17.72 | 0.93 |
03/08 | 1,101 | 1,105 | 1,100 | 1,102 | +0.09% | 3,800 | 59億1531万 | -1.78% | 17.66 | 0.92 |
03/07 | 1,104 | 1,109 | 1,101 | 1,101 | 0% | 3,100 | 59億994万 | -1.87% | 17.64 | 0.92 |
03/06 | 1,101 | 1,112 | 1,101 | 1,101 | +0.09% | 2,200 | 59億994万 | -2.05% | 17.64 | 0.92 |
03/05 | 1,103 | 1,150 | 1,100 | 1,100 | -0.18% | 12,000 | 59億458万 | -2.31% | 17.63 | 0.92 |
03/04 | 1,119 | 1,119 | 1,102 | 1,102 | -1.52% | 4,000 | 59億1531万 | -2.3% | 17.66 | 0.92 |
03/01 | 1,112 | 1,126 | 1,112 | 1,119 | +0.72% | 2,800 | 60億656万 | -0.97% | 17.93 | 0.94 |
02/29 | 1,110 | 1,120 | 1,110 | 1,111 | +0.09% | 2,000 | 59億6362万 | -1.86% | 17.8 | 0.93 |
02/28 | 1,103 | 1,116 | 1,103 | 1,110 | +0.45% | 4,700 | 59億5825万 | -2.12% | 17.79 | 0.93 |
02/27 | 1,112 | 1,117 | 1,102 | 1,105 | -0.63% | 5,000 | 59億3141万 | -2.73% | 17.71 | 0.93 |
02/26 | 1,125 | 1,129 | 1,112 | 1,112 | -1.42% | 4,400 | 59億6899万 | -2.28% | 17.82 | 0.93 |
02/22 | 1,153 | 1,153 | 1,127 | 1,128 | -1.23% | 3,900 | 60億5487万 | -1.05% | 18.07 | 0.95 |
02/21 | 1,147 | 1,149 | 1,136 | 1,142 | -0.44% | 2,800 | 61億3002万 | 0% | 18.3 | 0.96 |
02/20 | 1,146 | 1,151 | 1,146 | 1,147 | +0.35% | 2,000 | 61億5686万 | +0.35% | 18.38 | 0.96 |
02/19 | 1,123 | 1,144 | 1,123 | 1,143 | +1.24% | 3,200 | 61億3539万 | -0.09% | 18.31 | 0.96 |
02/16 | 1,126 | 1,130 | 1,112 | 1,129 | +0.09% | 2,800 | 60億6024万 | -1.4% | 18.09 | 0.95 |
02/15 | 1,128 | 1,128 | 1,113 | 1,128 | +0.71% | 4,400 | 60億5487万 | -1.66% | 18.07 | 0.95 |
02/14 | 1,111 | 1,123 | 1,104 | 1,120 | 0% | 12,200 | 60億1193万 | -2.61% | 17.95 | 0.94 |
02/13 | 1,132 | 1,136 | 1,119 | 1,120 | -0.8% | 5,500 | 60億1193万 | -2.78% | 17.95 | 0.94 |
02/09 | 1,154 | 1,154 | 1,128 | 1,129 | -1.66% | 6,100 | 60億6024万 | -2.17% | 18.09 | 0.95 |
02/08 | 1,150 | 1,158 | 1,140 | 1,148 | +1.77% | 19,700 | 61億6223万 | -0.61% | 18.39 | 0.96 |
02/07 | 1,133 | 1,136 | 1,128 | 1,128 | -0.44% | 1,600 | 60億5487万 | -2.34% | 18.07 | 0.95 |
02/06 | 1,143 | 1,143 | 1,131 | 1,133 | -0.87% | 2,200 | 60億8171万 | -1.99% | 18.15 | 0.95 |
02/05 | 1,127 | 1,143 | 1,127 | 1,143 | +1.42% | 3,500 | 61億3539万 | -1.47% | 18.31 | 0.96 |
02/02 | 1,129 | 1,129 | 1,121 | 1,127 | +0.99% | 3,800 | 60億4951万 | -3.18% | 18.06 | 0.94 |
02/01 | 1,112 | 1,121 | 1,112 | 1,116 | -0.27% | 3,400 | 59億9046万 | -4.45% | 17.88 | 0.94 |
01/31 | 1,132 | 1,132 | 1,113 | 1,119 | -1.15% | 11,900 | 60億656万 | -4.6% | 17.93 | 0.94 |
01/30 | 1,168 | 1,168 | 1,132 | 1,132 | -2.41% | 19,100 | 60億7634万 | -3.82% | 18.14 | 0.95 |
01/29 | 1,160 | 1,163 | 1,155 | 1,160 | +0.78% | 2,500 | 62億2664万 | -1.78% | 18.59 | 0.97 |
01/26 | 1,161 | 1,161 | 1,151 | 1,151 | -0.86% | 2,900 | 61億7833万 | -2.7% | 18.44 | 0.96 |
01/25 | 1,165 | 1,169 | 1,161 | 1,161 | -0.34% | 4,200 | 62億3201万 | -2.27% | 18.6 | 0.97 |
01/24 | 1,163 | 1,168 | 1,159 | 1,165 | +0.17% | 2,800 | 62億5348万 | -2.18% | 18.67 | 0.98 |
01/23 | 1,163 | 1,169 | 1,158 | 1,163 | +0.52% | 4,300 | 62億4275万 | -2.68% | 18.63 | 0.97 |
01/22 | 1,153 | 1,162 | 1,153 | 1,157 | +0.35% | 3,300 | 62億1054万 | -3.66% | 18.54 | 0.97 |
01/19 | 1,162 | 1,163 | 1,153 | 1,153 | -0.95% | 4,700 | 61億8907万 | -4.32% | 18.47 | 0.97 |
01/18 | 1,170 | 1,178 | 1,164 | 1,164 | -0.51% | 2,700 | 62億4811万 | -3.8% | 18.65 | 0.98 |
01/17 | 1,181 | 1,181 | 1,165 | 1,170 | -0.43% | 4,500 | 62億8032万 | -3.62% | 18.75 | 0.98 |
01/16 | 1,184 | 1,186 | 1,170 | 1,175 | +1.03% | 8,800 | 63億716万 | -3.53% | 18.83 | 0.98 |
01/15 | 1,180 | 1,180 | 1,163 | 1,163 | -0.6% | 4,300 | 62億4275万 | -4.75% | 18.63 | 0.97 |
01/12 | 1,192 | 1,192 | 1,170 | 1,170 | -1.85% | 4,100 | 62億8032万 | -4.41% | 18.75 | 0.98 |
01/11 | 1,180 | 1,199 | 1,176 | 1,192 | +1.02% | 10,100 | 63億9841万 | -2.85% | 19.1 | 1 |
01/10 | 1,180 | 1,187 | 1,170 | 1,180 | -0.59% | 4,600 | 63億3400万 | -3.91% | 18.91 | 0.99 |
01/09 | 1,173 | 1,196 | 1,173 | 1,187 | +1.28% | 6,600 | 63億7157万 | -3.5% | 19.02 | 0.99 |
01/05 | 1,150 | 1,183 | 1,143 | 1,172 | +2% | 13,300 | 62億9106万 | -4.87% | 18.78 | 0.98 |
01/04 | 1,147 | 1,149 | 1,135 | 1,149 | +0.52% | 5,300 | 61億6760万 | -6.89% | 18.41 | 0.96 |
2023 | ||||||||||
12/29 | 1,150 | 1,155 | 1,134 | 1,143 | -0.61% | 10,900 | 61億3539万 | -7.52% | 25.65 | 0.96 |
12/28 | 1,149 | 1,183 | 1,122 | 1,150 | -6.5% | 44,700 | 61億7297万 | -7.26% | 25.81 | 0.96 |
12/27 | 1,236 | 1,249 | 1,215 | 1,230 | -1.28% | 95,700 | 66億239万 | -1.05% | 27.6 | 1.03 |
12/26 | 1,244 | 1,250 | 1,232 | 1,246 | +0.65% | 19,000 | 66億8827万 | +0.24% | 27.96 | 1.04 |
12/25 | 1,243 | 1,243 | 1,230 | 1,238 | +0.73% | 12,100 | 66億4533万 | -0.24% | 27.78 | 1.04 |
12/22 | 1,225 | 1,229 | 1,221 | 1,229 | +0.74% | 5,400 | 65億9702万 | -0.89% | 27.58 | 1.03 |
12/21 | 1,222 | 1,228 | 1,220 | 1,220 | -0.49% | 4,100 | 65億4871万 | -1.61% | 27.38 | 1.02 |
12/20 | 1,237 | 1,237 | 1,226 | 1,226 | +0.33% | 3,900 | 65億8092万 | -1.21% | 27.51 | 1.03 |
12/19 | 1,266 | 1,268 | 1,201 | 1,222 | -3.48% | 13,600 | 65億5945万 | -1.45% | 27.42 | 1.02 |
12/18 | 1,257 | 1,270 | 1,257 | 1,266 | +0.96% | 3,400 | 67億9563万 | +2.26% | 28.41 | 1.06 |
12/15 | 1,263 | 1,263 | 1,237 | 1,254 | -0.71% | 6,500 | 67億3122万 | +1.54% | 28.14 | 1.05 |
12/14 | 1,300 | 1,300 | 1,262 | 1,263 | -2.77% | 8,100 | 67億7953万 | +2.6% | 28.34 | 1.06 |
12/13 | 1,276 | 1,299 | 1,275 | 1,299 | +2.2% | 7,900 | 69億7277万 | +5.95% | 29.15 | 1.09 |
12/12 | 1,270 | 1,275 | 1,268 | 1,271 | +0.08% | 7,300 | 68億2247万 | +4.1% | 28.52 | 1.06 |
12/11 | 1,265 | 1,270 | 1,261 | 1,270 | +0.47% | 6,200 | 68億1710万 | +4.44% | 28.5 | 1.06 |
12/08 | 1,253 | 1,264 | 1,253 | 1,264 | +0.16% | 7,000 | 67億8489万 | +4.38% | 28.36 | 1.06 |
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 | |
2017年 3月期 | 1,263 3/22 | 884 3/29 | 2,565,900 3/22 | 67億7953万 | 47億4513万 | - | -3.16% 5/2 |
2018年 3月期 | 1,675 1/16 | 831 4/17 | 649,300 4/3 | 89億9106万 | 44億6064万 | +29.22% 1/15 | -9.99% 4/12 |
2019年 12月期 | 1,467 11/7 | 1,040 1/4 | 42,600 4/25 | 78億7456万 | 55億8251万 | +10.08% 10/30 | -9.48% 2/7 |
2020年 12月期 | 1,585 12/28 | 920 3/13 | 63,200 12/28 | 85億796万 | 49億3837万 | +18.64% 3/27 | -15.06% 2/28 |
2021年 12月期 | 1,555 1/15 | 1,280 8/10 | 67,200 12/28 | 83億4692万 | 68億7078万 | +9.41% 9/16 | -7.66% 5/7 |
2022年 12月期 | 1,486 4/1 | 1,039 10/14 10/13 | 59,900 12/28 | 79億7655万 | 55億7714万 | +9.04% 11/29 | -11.48% 1/13 |
2023年 12月期 | 1,430 9/13 | 1,045 1/23 | 121,300 9/13 | 76億7595万 | 56億935万 | +9.01% 9/15 | -7.55% 12/29 |
最新 | 1,120 2024/5/9 | 1,000 | 60億1193万 | -0.71% 1,128 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- 11%(1.11倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- -16%(0.84倍)
- 2023/12/29 vs 2022/12/30
- -5%(0.95倍)
- 2024/05/09 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
831円(2017/04/17) - 35%(1.35倍)
1,120円(5/9)