株価チャート
株価
5/24
- 前日 (5/23)
- 2,190
- 始値
- 2,171
- 高値
- 2,190
- 安値
- 2,171
- 終値 ±0%
- 2,190
- 出来高 -86.36%
- 300
乖離率
- 株価(5日)
移動平均値 - -0.77%
2,207 - 株価(25日)
移動平均値 - -6.93%
2,353 - 出来高(5日)
移動平均値 - -77.27%
1,320
2023/12/22~2024/05/24
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 | ||||||||||
05/24 | 2,171 | 2,190 | 2,171 | 2,190 | 0% | 300 | 275億859万 | -6.93% | 11.37 | 0.61 |
05/23 | 2,211 | 2,211 | 2,187 | 2,190 | -0.95% | 2,200 | 275億859万 | -7.24% | 11.37 | 0.61 |
05/22 | 2,213 | 2,220 | 2,210 | 2,211 | -0.14% | 2,100 | 277億7237万 | -6.63% | 11.48 | 0.62 |
05/21 | 2,214 | 2,214 | 2,214 | 2,214 | -0.67% | 100 | 278億1005万 | -6.78% | 11.49 | 0.62 |
05/20 | 2,216 | 2,229 | 2,212 | 2,229 | +0.18% | 1,900 | 279億9846万 | -6.38% | 11.57 | 0.62 |
05/17 | 2,259 | 2,259 | 2,212 | 2,225 | -1.81% | 2,300 | 279億4822万 | -6.83% | 11.55 | 0.62 |
05/16 | 2,348 | 2,348 | 2,207 | 2,266 | -7.43% | 8,000 | 284億6322万 | -5.35% | 11.76 | 0.63 |
05/15 | 2,435 | 2,448 | 2,435 | 2,448 | +0.82% | 1,500 | 307億4932万 | +2.13% | 12.71 | 0.68 |
05/14 | 2,430 | 2,430 | 2,428 | 2,428 | -0.08% | 400 | 304億9810万 | +1.46% | 12.6 | 0.68 |
05/13 | 2,430 | 2,430 | 2,400 | 2,430 | 0% | 2,300 | 305億2323万 | +1.72% | 12.61 | 0.68 |
05/10 | 2,420 | 2,430 | 2,420 | 2,430 | +0.96% | 2,500 | 305億2323万 | +1.84% | 12.61 | 0.68 |
05/09 | 2,429 | 2,435 | 2,380 | 2,407 | -0.91% | 2,100 | 302億3432万 | +1.01% | 12.49 | 0.67 |
05/08 | 2,429 | 2,429 | 2,429 | 2,429 | 0% | 100 | 305億1066万 | +1.97% | 12.61 | 0.68 |
05/07 | 2,429 | 2,429 | 2,429 | 2,429 | 0% | 500 | 305億1066万 | +2.02% | 12.61 | 0.68 |
05/02 | 2,429 | 2,429 | 2,429 | 2,429 | -0.08% | 800 | 305億1066万 | +2.1% | 12.61 | 0.68 |
05/01 | 2,424 | 2,431 | 2,424 | 2,431 | +0.25% | 1,100 | 305億3579万 | +2.23% | 12.62 | 0.68 |
04/30 | 2,419 | 2,425 | 2,391 | 2,425 | +1.63% | 4,500 | 304億6042万 | +2.19% | 12.59 | 0.68 |
04/26 | 2,372 | 2,402 | 2,372 | 2,386 | -0.17% | 900 | 299億7054万 | +0.72% | 12.38 | 0.66 |
04/25 | 2,361 | 2,390 | 2,361 | 2,390 | +1.01% | 1,400 | 300億2079万 | +1.1% | 12.4 | 0.67 |
04/24 | 2,375 | 2,385 | 2,361 | 2,366 | -0.38% | 900 | 297億1932万 | +0.21% | 12.28 | 0.66 |
04/23 | 2,375 | 2,375 | 2,375 | 2,375 | -1.62% | 100 | 298億3237万 | +0.76% | 12.33 | 0.66 |
04/22 | 2,379 | 2,414 | 2,379 | 2,414 | +2.51% | 8,500 | 303億2225万 | +2.64% | 12.53 | 0.67 |
04/19 | 2,355 | 2,355 | 2,354 | 2,355 | -0.21% | 500 | 295億8115万 | +0.43% | 12.22 | 0.66 |
04/18 | 2,380 | 2,380 | 2,360 | 2,360 | -0.84% | 400 | 296億4396万 | +0.81% | 12.25 | 0.66 |
04/17 | 2,384 | 2,384 | 2,354 | 2,380 | 0% | 700 | 298億9518万 | +1.84% | 12.35 | 0.66 |
04/16 | 2,394 | 2,394 | 2,379 | 2,380 | +1.02% | 300 | 298億9518万 | +2.01% | 12.35 | 0.66 |
04/15 | 2,379 | 2,398 | 2,356 | 2,356 | -1.09% | 1,500 | 295億9371万 | +1.16% | 12.23 | 0.66 |
04/12 | 2,382 | 2,382 | 2,382 | 2,382 | 0% | 200 | 299億2030万 | +2.41% | 12.36 | 0.66 |
04/11 | 2,384 | 2,384 | 2,382 | 2,382 | -0.13% | 500 | 299億2030万 | +2.63% | 12.36 | 0.66 |
04/10 | 2,381 | 2,385 | 2,350 | 2,385 | -0.17% | 2,800 | 299億5798万 | +2.93% | 12.38 | 0.66 |
04/09 | 2,360 | 2,400 | 2,356 | 2,389 | +1.66% | 6,000 | 300億822万 | +3.33% | 12.4 | 0.67 |
04/08 | 2,348 | 2,392 | 2,332 | 2,350 | +0.09% | 4,600 | 295億1835万 | +1.91% | 12.2 | 0.65 |
04/05 | 2,325 | 2,348 | 2,325 | 2,348 | +0.99% | 400 | 294億9322万 | +2.04% | 12.19 | 0.65 |
04/04 | 2,323 | 2,325 | 2,323 | 2,325 | -0.77% | 600 | 292億432万 | +1.22% | 12.07 | 0.65 |
04/03 | 2,351 | 2,355 | 2,321 | 2,343 | -0.38% | 600 | 294億3042万 | +2.14% | 12.16 | 0.65 |
04/02 | 2,398 | 2,398 | 2,352 | 2,352 | -1.96% | 1,000 | 295億4347万 | +2.75% | 12.21 | 0.65 |
04/01 | 2,399 | 2,399 | 2,399 | 2,399 | +0.13% | 1,500 | 301億3383万 | +4.99% | 12.45 | 0.67 |
03/29 | 2,378 | 2,396 | 2,373 | 2,396 | +0.97% | 1,900 | 300億9615万 | +5.09% | 10 | 0.67 |
03/28 | 2,351 | 2,387 | 2,332 | 2,373 | -1% | 1,500 | 298億725万 | +4.31% | 9.91 | 0.66 |
03/27 | 2,330 | 2,440 | 2,330 | 2,397 | +3.59% | 3,500 | 301億871万 | +5.55% | 10.01 | 0.67 |
03/26 | 2,330 | 2,330 | 2,314 | 2,314 | -0.69% | 300 | 290億6615万 | +2.12% | 9.66 | 0.64 |
03/25 | 2,317 | 2,330 | 2,291 | 2,330 | +2.73% | 2,800 | 292億6713万 | +3.01% | 9.73 | 0.65 |
03/22 | 2,308 | 2,308 | 2,268 | 2,268 | -1.39% | 900 | 284億8834万 | +0.4% | 9.47 | 0.63 |
03/21 | 2,257 | 2,300 | 2,257 | 2,300 | +1.63% | 4,600 | 288億9030万 | +1.72% | 9.6 | 0.64 |
03/19 | 2,260 | 2,337 | 2,260 | 2,263 | +0.35% | 14,200 | 284億2554万 | +0.04% | 9.45 | 0.63 |
03/18 | 2,260 | 2,260 | 2,253 | 2,255 | +0.09% | 800 | 283億2505万 | -0.35% | 9.41 | 0.63 |
03/15 | 2,251 | 2,264 | 2,251 | 2,253 | +0.09% | 300 | 282億9993万 | -0.57% | 9.41 | 0.63 |
03/13 | 2,251 | 2,251 | 2,251 | 2,251 | -0.4% | 1,600 | 282億7481万 | -0.71% | 9.4 | 0.63 |
03/12 | 2,260 | 2,260 | 2,260 | 2,260 | -0.83% | 100 | 283億8786万 | -0.4% | 9.43 | 0.63 |
03/11 | 2,278 | 2,280 | 2,259 | 2,279 | +0.04% | 2,600 | 286億2651万 | +0.4% | 9.51 | 0.63 |
03/08 | 2,271 | 2,278 | 2,258 | 2,278 | +0.31% | 900 | 286億1395万 | +0.31% | 9.51 | 0.63 |
03/07 | 2,280 | 2,280 | 2,266 | 2,271 | +0.44% | 400 | 285億2603万 | -0.13% | 9.48 | 0.63 |
03/06 | 2,280 | 2,295 | 2,261 | 2,261 | -0.83% | 2,600 | 284億42万 | -0.66% | 9.44 | 0.63 |
03/05 | 2,253 | 2,280 | 2,253 | 2,280 | +0.8% | 1,000 | 286億3908万 | +0.09% | 9.52 | 0.63 |
03/04 | 2,240 | 2,340 | 2,240 | 2,262 | +1.43% | 4,000 | 284億1298万 | -0.7% | 9.44 | 0.63 |
03/01 | 2,230 | 2,230 | 2,230 | 2,230 | -0.67% | 300 | 280億1103万 | -2.11% | 9.31 | 0.62 |
02/29 | 2,245 | 2,245 | 2,245 | 2,245 | +0.45% | 1,400 | 281億9944万 | -1.54% | 9.37 | 0.63 |
02/28 | 2,243 | 2,259 | 2,223 | 2,235 | -1.24% | 1,600 | 280億7383万 | -2.02% | 9.33 | 0.62 |
02/27 | 2,265 | 2,265 | 2,240 | 2,263 | +1.94% | 800 | 284億2554万 | -0.79% | 9.45 | 0.63 |
02/26 | 2,246 | 2,290 | 2,220 | 2,220 | -1.03% | 3,700 | 278億8542万 | -2.63% | 9.27 | 0.62 |
02/22 | 2,279 | 2,279 | 2,243 | 2,243 | -1.62% | 300 | 281億7432万 | -1.67% | 9.36 | 0.62 |
02/21 | 2,280 | 2,280 | 2,280 | 2,280 | +0.44% | 800 | 286億3908万 | -0.09% | 9.52 | 0.63 |
02/20 | 2,279 | 2,279 | 2,230 | 2,270 | -0.39% | 1,600 | 285億1347万 | -0.48% | 9.48 | 0.63 |
02/19 | 2,260 | 2,280 | 2,201 | 2,279 | +0.84% | 4,000 | 286億2651万 | -0.04% | 9.51 | 0.63 |
02/16 | 2,223 | 2,300 | 2,222 | 2,260 | +1.62% | 1,000 | 283億8786万 | -0.83% | 9.43 | 0.63 |
02/15 | 2,255 | 2,255 | 2,224 | 2,224 | -0.94% | 2,000 | 279億3566万 | -2.41% | 9.28 | 0.62 |
02/14 | 2,320 | 2,320 | 2,245 | 2,245 | -3.23% | 1,900 | 281億9944万 | -1.58% | 9.37 | 0.63 |
02/13 | 2,320 | 2,337 | 2,312 | 2,320 | 0% | 2,900 | 291億4152万 | +1.71% | 9.69 | 0.65 |
02/09 | 2,300 | 2,320 | 2,300 | 2,320 | +1.4% | 1,400 | 291億4152万 | +1.8% | 9.69 | 0.65 |
02/08 | 2,320 | 2,320 | 2,285 | 2,288 | -1.42% | 700 | 287億3956万 | +0.57% | 9.55 | 0.64 |
02/07 | 2,321 | 2,321 | 2,321 | 2,321 | +1.04% | 500 | 291億5408万 | +2.16% | 9.69 | 0.65 |
02/06 | 2,290 | 2,297 | 2,290 | 2,297 | +0.31% | 300 | 288億5261万 | +1.37% | 9.59 | 0.64 |
02/05 | 2,294 | 2,294 | 2,290 | 2,290 | -0.17% | 600 | 287億6469万 | +1.33% | 9.56 | 0.64 |
02/02 | 2,294 | 2,294 | 2,294 | 2,294 | -0.52% | 700 | 288億1493万 | +1.73% | 9.58 | 0.64 |
02/01 | 2,315 | 2,349 | 2,306 | 2,306 | -1.28% | 2,200 | 289億6566万 | +2.49% | 9.63 | 0.64 |
01/31 | 2,342 | 2,342 | 2,310 | 2,336 | +0.56% | 2,000 | 293億4249万 | +4.05% | 9.75 | 0.65 |
01/30 | 2,333 | 2,333 | 2,290 | 2,323 | +0.65% | 1,400 | 291億7920万 | +3.75% | 9.7 | 0.65 |
01/29 | 2,396 | 2,396 | 2,290 | 2,308 | +0.52% | 4,300 | 289億9078万 | +3.41% | 9.64 | 0.64 |
01/26 | 2,271 | 2,296 | 2,271 | 2,296 | +1.41% | 700 | 288億4005万 | +3.19% | 9.58 | 0.64 |
01/25 | 2,269 | 2,300 | 2,261 | 2,264 | -0.79% | 900 | 284億3810万 | +2.03% | 9.45 | 0.63 |
01/24 | 2,272 | 2,282 | 2,251 | 2,282 | +0.44% | 1,000 | 286億6420万 | +2.98% | 9.53 | 0.64 |
01/23 | 2,250 | 2,272 | 2,220 | 2,272 | +2.67% | 4,100 | 285億3859万 | +2.76% | 9.48 | 0.63 |
01/22 | 2,237 | 2,240 | 2,200 | 2,213 | -1.07% | 2,100 | 277億9749万 | +0.18% | 9.24 | 0.62 |
01/19 | 2,260 | 2,260 | 2,237 | 2,237 | -1.28% | 400 | 280億9895万 | +1.22% | 9.34 | 0.62 |
01/18 | 2,260 | 2,266 | 2,232 | 2,266 | +0.71% | 900 | 284億6322万 | +2.67% | 9.46 | 0.63 |
01/17 | 2,260 | 2,260 | 2,250 | 2,250 | -0.44% | 1,700 | 282億6225万 | +2.09% | 9.39 | 0.63 |
01/16 | 2,263 | 2,263 | 2,260 | 2,260 | +0.8% | 300 | 283億8786万 | +2.73% | 9.43 | 0.63 |
01/15 | 2,270 | 2,270 | 2,241 | 2,242 | -1.19% | 4,300 | 281億6176万 | +2.19% | 9.36 | 0.62 |
01/12 | 2,261 | 2,270 | 2,261 | 2,269 | +0.4% | 400 | 285億90万 | +3.65% | 9.47 | 0.63 |
01/11 | 2,260 | 2,270 | 2,260 | 2,260 | -0.04% | 4,200 | 283億8786万 | +3.53% | 9.43 | 0.63 |
01/10 | 2,260 | 2,350 | 2,200 | 2,261 | +0.27% | 10,600 | 284億42万 | +3.91% | 9.44 | 0.63 |
01/09 | 2,258 | 2,260 | 2,244 | 2,255 | +0.04% | 3,100 | 283億2505万 | +3.96% | 9.41 | 0.63 |
01/05 | 2,212 | 2,254 | 2,212 | 2,254 | +0.99% | 3,300 | 283億1249万 | +4.26% | 9.41 | 0.63 |
01/04 | 2,244 | 2,256 | 2,232 | 2,232 | +1.45% | 4,300 | 280億3615万 | +3.62% | 9.32 | 0.62 |
2023 | ||||||||||
12/29 | 2,183 | 2,200 | 2,183 | 2,200 | +0.92% | 1,100 | 276億3420万 | +2.47% | 9.18 | 0.63 |
12/28 | 2,159 | 2,180 | 2,159 | 2,180 | +1.16% | 1,900 | 273億8298万 | +1.73% | 9.1 | 0.63 |
12/27 | 2,160 | 2,180 | 2,155 | 2,155 | -0.32% | 1,500 | 270億6895万 | +0.75% | 9 | 0.62 |
12/26 | 2,162 | 2,162 | 2,155 | 2,162 | +0.05% | 700 | 271億5688万 | +1.17% | 9.03 | 0.62 |
12/25 | 2,181 | 2,181 | 2,161 | 2,161 | -0.92% | 800 | 271億4432万 | +1.22% | 9.02 | 0.62 |
12/22 | 2,180 | 2,244 | 2,180 | 2,181 | +0.05% | 1,500 | 273億9554万 | +2.25% | 9.1 | 0.63 |
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 | 1,450 6/21 | 870 3/21 | 42,600 6/21 | - | - | +12.61% 5/13 | -16.2% 3/21 |
2009年 3月期 | 1,238 7/15 | 675 3/3 | 8,500 3/2 | - | - | +17.4% 7/14 | -17.43% 2/5 |
2010年 3月期 | 1,172 7/31 | 780 5/1 | 9,000 7/31 | - | - | +17.74% 6/4 | -9.65% 8/20 |
2011年 3月期 | 1,130 8/19 | 800 6/16 | 7,000 8/3 | 141億9393万 | 100億4880万 | +16.98% 8/19 | -7.08% 5/25 |
2012年 3月期 | 1,275 8/2 | 868 12/5 12/2 他2件 | 24,100 1/17 | 160億1527万 | 109億294万 | +13.33% 7/6 | -18.26% 8/25 |
2013年 3月期 | 1,455 9/12 | 1,031 11/2 | 11,800 1/8 | 182億7625万 | 129億5039万 | +27.07% 9/12 | -9.53% 10/23 |
2014年 3月期 | 1,649 2/28 | 1,070 12/18 | 49,200 11/13 | 207億1308万 | 134億4027万 | +23.91% 1/22 | -12.64% 5/13 |
2015年 3月期 | 1,600 12/1 11/20 | 1,180 5/19 | 32,900 10/9 | 200億9760万 | 148億2198万 | +18.69% 6/26 | -14.26% 5/19 |
2016年 3月期 | 1,580 7/31 | 1,200 2/22 | 12,300 7/7 | 198億4638万 | 150億7320万 | +11.3% 11/4 | -11.79% 2/22 |
2017年 3月期 | 1,433 1/31 | 1,023 11/9 | 15,100 10/27 | 179億9991万 | 128億4990万 | +17.33% 1/25 | -10.71% 8/19 |
2018年 3月期 | 1,800 1/26 | 1,203 4/24 | 35,300 11/14 | 226億980万 | 151億1088万 | +11.45% 1/26 | -10.99% 3/23 |
2019年 3月期 | 1,779 2/12 | 1,420 4/4 4/3 | 14,000 7/10 | 223億4601万 | 178億3662万 | +9.05% 5/10 | -9.87% 5/17 |
2020年 3月期 | 1,888 3/2 | 1,456 5/14 | 15,800 7/31 | 237億1516万 | 182億8881万 | +5.89% 2/14 | -10.07% 5/21 |
2021年 3月期 | 3,285 1/14 | 1,563 11/13 | 246,500 1/14 | 412億6288万 | 196億3284万 | +39.12% 1/13 | -9.72% 11/13 |
2022年 3月期 | 2,650 4/8 | 1,900 3/24 3/9 | 26,500 5/21 | 332億8665万 | 238億6590万 | +9.25% 11/15 | -9.5% 5/14 |
2023年 3月期 | 2,230 9/2 | 1,615 6/20 | 11,700 7/11 | 280億1103万 | 202億8601万 | +11.15% 9/14 | -9.17% 10/24 |
2024年 3月期 | 2,690 7/10 | 1,966 5/23 5/22 | 21,400 7/10 | 337億8909万 | 246億9492万 | +20.67% 7/10 | -12.49% 8/21 |
最新 | 2,190 2024/5/24 | 300 | 275億859万 | -6.93% 2,353 |
年間値上がり率
- 1997/12/30 vs 1996/12/30
- -36%(0.64倍)
- 1998/12/30 vs 1997/12/30
- -17%(0.83倍)
- 1999/12/30 vs 1998/12/30
- 6%(1.06倍)
- 2000/12/29 vs 1999/12/30
- -11%(0.89倍)
- 2001/12/27 vs 2000/12/29
- -7%(0.93倍)
- 2002/12/30 vs 2001/12/27
- 14%(1.14倍)
- 2003/12/30 vs 2002/12/30
- 121%(2.21倍)
- 2004/12/30 vs 2003/12/30
- 76%(1.76倍)
- 2005/12/30 vs 2004/12/30
- -11%(0.89倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -3%(0.97倍)
- 2008/12/30 vs 2007/12/28
- -21%(0.79倍)
- 2009/12/30 vs 2008/12/30
- -5%(0.95倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/30
- 35%(1.35倍)
- 2013/12/30 vs 2012/12/28
- -4%(0.96倍)
- 2014/12/30 vs 2013/12/30
- 31%(1.31倍)
- 2015/12/30 vs 2014/12/30
- -10%(0.9倍)
- 2016/12/30 vs 2015/12/30
- -16%(0.84倍)
- 2017/12/29 vs 2016/12/30
- 34%(1.34倍)
- 2018/12/28 vs 2017/12/29
- 12%(1.12倍)
- 2019/12/30 vs 2018/12/28
- -1%(0.99倍)
- 2020/12/30 vs 2019/12/30
- 26%(1.26倍)
- 2021/12/30 vs 2020/12/30
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- -9%(0.91倍)
- 2023/12/29 vs 2022/12/30
- 15%(1.15倍)
- 2024/05/24 vs 2023/12/29
- 0%(1倍)
- 過去安値
315円(2000/11/24) - 595%(6.95倍)
2,190円(5/24)