株価チャート
株価
5/2
- 前日 (5/1)
- 2,743
- 始値
- 2,728
- 高値
- 2,753
- 安値
- 2,716
- 終値 +0.18%
- 2,748
- 出来高 -1.91%
- 72,000
乖離率
- 株価(5日)
移動平均値 - +1.25%
2,714 - 株価(25日)
移動平均値 - +6.22%
2,587 - 出来高(5日)
移動平均値 - -49.34%
142,120
2023/12/05~2024/05/02
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 | 2,728 | 2,753 | 2,716 | 2,748 | +0.18% | 72,000 | 599億8822万 | +6.22% | 28.09 | 1.53 |
05/01 | 2,701 | 2,751 | 2,686 | 2,743 | -0.29% | 73,400 | 598億7907万 | +6.61% | 28.04 | 1.53 |
04/30 | 2,762 | 2,774 | 2,702 | 2,751 | +1.29% | 184,200 | 600億5371万 | +7.59% | 28.12 | 1.54 |
04/26 | 2,651 | 2,739 | 2,630 | 2,716 | +3.98% | 171,600 | 592億8966万 | +6.89% | 27.76 | 1.52 |
04/25 | 2,647 | 2,688 | 2,612 | 2,612 | -1.32% | 209,400 | 570億1937万 | +3.36% | 26.7 | 1.46 |
04/24 | 2,522 | 2,649 | 2,501 | 2,647 | +6.78% | 168,700 | 577億8341万 | +5.25% | 27.06 | 1.48 |
04/23 | 2,530 | 2,543 | 2,457 | 2,479 | +0.12% | 82,900 | 541億1601万 | -0.88% | 25.34 | 1.38 |
04/22 | 2,501 | 2,501 | 2,423 | 2,476 | -2.06% | 207,300 | 540億5052万 | -0.72% | 25.31 | 1.38 |
04/19 | 2,623 | 2,635 | 2,497 | 2,528 | -4.24% | 212,200 | 551億8567万 | +1.77% | 25.84 | 1.41 |
04/18 | 2,586 | 2,646 | 2,534 | 2,640 | +0.46% | 141,300 | 576億3060万 | +6.75% | 26.99 | 1.47 |
04/17 | 2,679 | 2,687 | 2,618 | 2,628 | -0.42% | 98,100 | 573億6864万 | +6.92% | 26.86 | 1.47 |
04/16 | 2,650 | 2,664 | 2,600 | 2,639 | -2.19% | 136,100 | 576億877万 | +8.02% | 26.98 | 1.47 |
04/15 | 2,603 | 2,698 | 2,597 | 2,698 | +2.12% | 153,500 | 588億9673万 | +11.12% | 27.58 | 1.51 |
04/12 | 2,730 | 2,748 | 2,641 | 2,642 | -2.15% | 191,800 | 576億7426万 | +9.44% | 27.01 | 1.47 |
04/11 | 2,695 | 2,741 | 2,673 | 2,700 | +1.62% | 241,300 | 589億4039万 | +12.45% | 27.6 | 1.51 |
04/10 | 2,550 | 2,681 | 2,545 | 2,657 | +4.4% | 219,500 | 580億171万 | +11.31% | 27.16 | 1.48 |
04/09 | 2,533 | 2,546 | 2,513 | 2,545 | +0.51% | 64,600 | 555億5677万 | +7.25% | 26.01 | 1.42 |
04/08 | 2,515 | 2,550 | 2,500 | 2,532 | +1.48% | 101,600 | 552億7299万 | +7.24% | 25.88 | 1.41 |
04/05 | 2,428 | 2,499 | 2,403 | 2,495 | -3.22% | 306,000 | 544億6528万 | +6.13% | 25.5 | 1.39 |
04/04 | 2,468 | 2,578 | 2,468 | 2,578 | +6.44% | 230,700 | 562億7715万 | +10.12% | 26.35 | 1.44 |
04/03 | 2,419 | 2,453 | 2,400 | 2,422 | -1.1% | 117,000 | 528億7171万 | +4.08% | 24.76 | 1.35 |
04/02 | 2,425 | 2,468 | 2,394 | 2,449 | -0.24% | 150,000 | 534億6111万 | +5.61% | 25.03 | 1.37 |
04/01 | 2,502 | 2,539 | 2,452 | 2,455 | -1.41% | 160,700 | 535億9209万 | +6.28% | 25.09 | 1.37 |
03/29 | 2,429 | 2,499 | 2,416 | 2,490 | +3.36% | 195,600 | 543億5613万 | +8.12% | 25.45 | 1.39 |
03/28 | 2,398 | 2,433 | 2,385 | 2,409 | +0.84% | 270,300 | 525億8792万 | +5.1% | 24.62 | 1.34 |
03/27 | 2,370 | 2,397 | 2,360 | 2,389 | +1.36% | 166,100 | 521億5133万 | +4.6% | 24.42 | 1.33 |
03/26 | 2,321 | 2,365 | 2,303 | 2,357 | +0.73% | 132,900 | 514億5277万 | +3.51% | 24.09 | 1.32 |
03/25 | 2,332 | 2,363 | 2,305 | 2,340 | -0.81% | 135,200 | 510億8167万 | +2.9% | 23.92 | 1.31 |
03/22 | 2,329 | 2,361 | 2,283 | 2,359 | +2.08% | 126,000 | 514億9643万 | +3.87% | 24.11 | 1.32 |
03/21 | 2,332 | 2,350 | 2,303 | 2,311 | -0.09% | 156,600 | 504億4861万 | +2.03% | 23.62 | 1.29 |
03/19 | 2,337 | 2,337 | 2,277 | 2,313 | +1.14% | 197,600 | 504億9226万 | +2.35% | 23.64 | 1.29 |
03/18 | 2,223 | 2,299 | 2,223 | 2,287 | +1.87% | 99,700 | 499億2469万 | +1.37% | 23.38 | 1.28 |
03/15 | 2,254 | 2,256 | 2,224 | 2,245 | -0.49% | 84,900 | 490億784万 | -0.53% | 22.95 | 1.25 |
03/14 | 2,277 | 2,280 | 2,205 | 2,256 | +0.31% | 78,200 | 492億4797万 | +0.04% | 23.06 | 1.26 |
03/13 | 2,304 | 2,310 | 2,231 | 2,249 | -0.88% | 86,500 | 490億9516万 | +0.13% | 22.99 | 1.26 |
03/12 | 2,236 | 2,269 | 2,215 | 2,269 | +0.31% | 135,200 | 495億3175万 | +1.43% | 23.19 | 1.27 |
03/11 | 2,275 | 2,296 | 2,241 | 2,262 | -2.96% | 137,100 | 493億7895万 | +1.43% | 23.12 | 1.26 |
03/08 | 2,301 | 2,364 | 2,301 | 2,331 | +0.3% | 171,400 | 508億8520万 | +4.81% | 23.83 | 1.3 |
03/07 | 2,380 | 2,404 | 2,316 | 2,324 | -1.36% | 184,700 | 507億3239万 | +4.87% | 23.76 | 1.3 |
03/06 | 2,281 | 2,374 | 2,264 | 2,356 | +1.82% | 168,600 | 514億3094万 | +6.7% | 24.08 | 1.31 |
03/05 | 2,269 | 2,349 | 2,251 | 2,314 | +4.05% | 237,200 | 505億1409万 | +5.23% | 23.65 | 1.29 |
03/04 | 2,289 | 2,305 | 2,217 | 2,224 | -2.63% | 251,100 | 485億4941万 | +1.51% | 22.73 | 1.24 |
03/01 | 2,279 | 2,327 | 2,267 | 2,284 | +1.06% | 234,400 | 498億5920万 | +4.24% | 23.35 | 1.27 |
02/29 | 2,220 | 2,271 | 2,202 | 2,260 | +1.8% | 134,600 | 493億3529万 | +3.39% | 23.1 | 1.26 |
02/28 | 2,208 | 2,260 | 2,201 | 2,220 | +0.45% | 154,200 | 484億6210万 | +1.69% | 22.69 | 1.24 |
02/27 | 2,238 | 2,260 | 2,196 | 2,210 | -1.25% | 143,500 | 482億4380万 | +1.33% | 22.59 | 1.23 |
02/26 | 2,242 | 2,269 | 2,222 | 2,238 | -1.67% | 120,500 | 488億5503万 | +2.71% | 22.88 | 1.25 |
02/22 | 2,256 | 2,295 | 2,232 | 2,276 | +2.25% | 120,500 | 496億8456万 | +4.79% | 23.26 | 1.27 |
02/21 | 2,183 | 2,240 | 2,177 | 2,226 | +1.14% | 96,900 | 485億9307万 | +3.01% | 22.75 | 1.24 |
02/20 | 2,206 | 2,249 | 2,179 | 2,201 | -0.54% | 127,800 | 480億4733万 | +2.28% | 22.5 | 1.23 |
02/19 | 2,295 | 2,329 | 2,184 | 2,213 | -2.77% | 244,200 | 483億929万 | +3.17% | 22.62 | 1.24 |
02/16 | 2,251 | 2,319 | 2,249 | 2,276 | +0.4% | 162,600 | 496億8456万 | +6.55% | 23.26 | 1.27 |
02/15 | 2,253 | 2,283 | 2,246 | 2,267 | +2.91% | 162,900 | 494億8809万 | +6.73% | 23.17 | 1.27 |
02/14 | 2,160 | 2,214 | 2,140 | 2,203 | +0.27% | 170,600 | 480億9099万 | +4.31% | 22.52 | 1.23 |
02/13 | 2,232 | 2,232 | 2,164 | 2,197 | -0.95% | 238,400 | 479億6001万 | +4.57% | 22.46 | 1.23 |
02/09 | 2,309 | 2,319 | 2,200 | 2,218 | -3.73% | 324,400 | 484億1844万 | +6.28% | 22.67 | 1.24 |
02/08 | 2,190 | 2,322 | 2,156 | 2,304 | +4.92% | 568,500 | 502億9580万 | +11.09% | 23.55 | 1.29 |
02/07 | 2,286 | 2,376 | 2,167 | 2,196 | +7.86% | 1,132,700 | 479億3818万 | +6.65% | 22.45 | 1.23 |
02/06 | 2,049 | 2,057 | 2,022 | 2,036 | +0.54% | 196,100 | 444億4542万 | -0.63% | 20.81 | 1.14 |
02/05 | 2,071 | 2,072 | 2,011 | 2,025 | -3.43% | 295,400 | 442億529万 | -1.03% | 20.7 | 1.13 |
02/02 | 2,111 | 2,121 | 2,070 | 2,097 | -0.05% | 163,200 | 457億7703万 | +2.79% | 21.43 | 1.17 |
02/01 | 2,120 | 2,122 | 2,085 | 2,098 | -1.55% | 119,700 | 457億9886万 | +3.25% | 21.45 | 1.17 |
01/31 | 2,130 | 2,149 | 2,112 | 2,131 | +0.38% | 154,800 | 465億1925万 | +5.39% | 21.78 | 1.19 |
01/30 | 2,117 | 2,128 | 2,090 | 2,123 | -0.14% | 132,200 | 463億4461万 | +5.62% | 21.7 | 1.18 |
01/29 | 2,120 | 2,145 | 2,105 | 2,126 | -0.37% | 89,200 | 464億1010万 | +6.35% | 21.73 | 1.19 |
01/26 | 2,200 | 2,200 | 2,133 | 2,134 | -4% | 193,300 | 465億8473万 | +7.4% | 21.81 | 1.19 |
01/25 | 2,150 | 2,241 | 2,143 | 2,223 | +3.73% | 255,200 | 485億2758万 | +12.67% | 22.72 | 1.24 |
01/24 | 2,187 | 2,194 | 2,130 | 2,143 | -1.79% | 196,400 | 467億8120万 | +9.5% | 21.91 | 1.2 |
01/23 | 2,231 | 2,239 | 2,181 | 2,182 | -0.5% | 290,500 | 476億3256万 | +12.36% | 22.3 | 1.22 |
01/22 | 2,170 | 2,195 | 2,151 | 2,193 | +2.29% | 233,500 | 478億7269万 | +13.92% | 22.42 | 1.22 |
01/19 | 2,112 | 2,157 | 2,109 | 2,144 | +3.98% | 246,900 | 468億303万 | +12.43% | 21.92 | 1.2 |
01/18 | 2,002 | 2,065 | 2,002 | 2,062 | +2.59% | 175,900 | 450億1299万 | +9.04% | 21.08 | 1.15 |
01/17 | 2,020 | 2,030 | 2,002 | 2,010 | +0.5% | 115,500 | 438億7784万 | +6.97% | 20.55 | 1.12 |
01/16 | 2,063 | 2,063 | 2,000 | 2,000 | -1.23% | 177,200 | 436億5955万 | +7.07% | 20.44 | 1.12 |
01/15 | 1,975 | 2,034 | 1,975 | 2,025 | +2.38% | 207,800 | 442億529万 | +8.99% | 20.7 | 1.13 |
01/12 | 2,004 | 2,004 | 1,951 | 1,978 | -0.6% | 175,000 | 431億7929万 | +7.09% | 20.22 | 1.1 |
01/11 | 1,971 | 1,997 | 1,951 | 1,990 | +1.38% | 262,500 | 434億4125万 | +8.09% | 20.34 | 1.11 |
01/10 | 1,930 | 1,968 | 1,908 | 1,963 | +1.76% | 181,400 | 428億5184万 | +6.92% | 20.07 | 1.1 |
01/09 | 1,880 | 1,951 | 1,880 | 1,929 | +5.18% | 288,100 | 421億963万 | +5.24% | 19.72 | 1.08 |
01/05 | 1,901 | 1,902 | 1,834 | 1,834 | -3.73% | 176,800 | 400億3580万 | +0.16% | 18.75 | 1.02 |
01/04 | 1,900 | 1,905 | 1,862 | 1,905 | -1.6% | 235,000 | 415億8572万 | +3.93% | 19.47 | 1.06 |
2023 | ||||||||||
12/29 | 1,948 | 1,971 | 1,925 | 1,936 | -0.36% | 146,400 | 422億6244万 | +5.68% | 19.79 | 1.08 |
12/28 | 1,948 | 1,948 | 1,911 | 1,943 | -0.26% | 93,600 | 424億1525万 | +6.29% | 19.86 | 1.08 |
12/27 | 1,920 | 1,956 | 1,920 | 1,948 | +2.8% | 277,800 | 425億2440万 | +6.86% | 19.91 | 1.09 |
12/26 | 1,888 | 1,906 | 1,876 | 1,895 | +0.37% | 175,700 | 413億6742万 | +4.24% | 19.37 | 1.06 |
12/25 | 1,920 | 1,933 | 1,888 | 1,888 | +2.05% | 299,700 | 412億1461万 | +3.96% | 19.3 | 1.05 |
12/22 | 1,842 | 1,868 | 1,841 | 1,850 | +1.26% | 145,100 | 403億8508万 | +1.98% | 18.91 | 1.03 |
12/21 | 1,810 | 1,832 | 1,802 | 1,827 | -1.24% | 157,900 | 398億8299万 | +0.77% | 18.68 | 1.02 |
12/20 | 1,823 | 1,871 | 1,817 | 1,850 | +1.98% | 187,100 | 403億8508万 | +1.98% | 18.91 | 1.03 |
12/19 | 1,800 | 1,832 | 1,788 | 1,814 | +1.11% | 123,200 | 395億9921万 | +0.17% | 18.54 | 1.01 |
12/18 | 1,808 | 1,811 | 1,754 | 1,794 | -2.02% | 175,200 | 391億6261万 | -0.83% | 18.34 | 1 |
12/15 | 1,770 | 1,831 | 1,770 | 1,831 | +3.74% | 184,800 | 399億7031万 | +1.22% | 18.72 | 1.02 |
12/14 | 1,795 | 1,795 | 1,742 | 1,765 | +0.57% | 291,900 | 385億2955万 | -2.32% | 18.04 | 0.99 |
12/13 | 1,759 | 1,765 | 1,749 | 1,755 | +0.23% | 148,600 | 383億1125万 | -2.88% | 17.94 | 0.98 |
12/12 | 1,762 | 1,783 | 1,745 | 1,751 | +0.52% | 247,400 | 382億2393万 | -3.1% | 17.9 | 0.98 |
12/11 | 1,733 | 1,754 | 1,721 | 1,742 | +0.11% | 241,200 | 380億2746万 | -3.7% | 17.81 | 0.97 |
12/08 | 1,721 | 1,748 | 1,714 | 1,740 | 0% | 285,300 | 379億8380万 | -3.87% | 17.79 | 0.97 |
12/07 | 1,744 | 1,753 | 1,727 | 1,740 | -1.14% | 136,100 | 379億8380万 | -3.87% | 17.79 | 0.97 |
12/06 | 1,743 | 1,763 | 1,741 | 1,760 | +0.8% | 290,200 | 384億2040万 | -2.71% | 17.99 | 0.98 |
12/05 | 1,799 | 1,807 | 1,743 | 1,746 | -4.17% | 244,100 | 381億1478万 | -3.48% | 17.85 | 0.97 |
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 | 940 6/25 | 377 3/13 | 389,200 11/12 | - | - | +18.49% 2/5 | -23.25% 3/10 |
2009年 3月期 | 557 9/9 | 139 2/18 | 4,834,400 3/4 | - | - | +54.42% 11/20 | -51.34% 10/10 |
2010年 3月期 | 431 3/31 | 141 11/19 | 4,819,300 1/12 | 88億5182万 | - | +70.38% 1/12 | -18.76% 11/12 |
2011年 3月期 | 499 5/19 | 163 3/15 | 3,732,700 2/8 | 102億4839万 | 33億4767万 | +41.96% 11/29 | -47.49% 3/15 |
2012年 3月期 | 289 6/17 6/1 | 152 11/24 | 1,271,200 6/1 | 59億3544万 | 31億2175万 | +13.62% 5/18 | -17.76% 9/26 |
2013年 3月期 | 187 4/26 4/23 他2件 | 111 10/15 | 3,588,100 10/23 | 38億4058万 | 22億7970万 | +13.06% 10/23 | -14.99% 6/4 |
2014年 3月期 | 875 1/21 | 143 4/4 | 24,747,400 1/16 | 203億7855万 | 29億3691万 | +137.86% 1/20 | -19.9% 3/20 |
2015年 3月期 | 1,055 3/20 | 361 5/21 | 7,278,300 6/13 | 245億7071万 | 84億760万 | +37.84% 6/12 | -17.57% 10/14 |
2016年 3月期 | 1,371 6/30 | 500 2/12 | 1,720,200 11/9 | 319億3028万 | 116億4488万 | +26.16% 6/8 | -33.07% 2/12 |
2017年 3月期 | 1,694 3/31 3/29 | 490 5/16 | 1,251,800 6/1 | 394億5287万 | 114億1198万 | +24.41% 11/17 | -14.68% 4/14 |
2018年 3月期 | 2,580 11/8 | 1,257 4/17 | 1,989,400 2/6 | 601億9081万 | 292億7524万 | +24.25% 5/19 | -22.62% 2/14 |
2019年 3月期 | 2,167 5/17 | 1,022 3/15 | 1,629,100 8/7 | 505億5562万 | 238億4303万 | +18.27% 12/3 | -22.78% 10/29 |
2020年 3月期 | 1,999 2/5 | 840 5/21 | 1,524,400 2/4 | 466億3622万 | 195億9701万 | +24.79% 11/7 | -27.78% 3/13 |
2021年 3月期 | 1,814 1/21 | 1,173 4/6 | 590,700 2/8 | 423億2021万 | 273億6582万 | +15.76% 12/4 | -12.8% 2/18 |
2022年 3月期 | 2,480 1/5 | 1,454 5/13 | 1,453,400 2/7 | 578億5784万 | 339億2149万 | +24.83% 11/22 | -14.24% 3/8 |
2023年 3月期 | 2,209 11/4 | 1,566 7/15 | 2,561,400 11/7 | 515億3547万 | 365億3442万 | +21.49% 8/8 | -11.84% 7/1 |
最新 | 2,748 2024/5/2 | 72,000 | 599億8822万 | +6.22% 2,587 |
年間値上がり率
- 2001/12/28 vs 2000/12/29
- -48%(0.52倍)
- 2002/12/30 vs 2001/12/28
- 38%(1.38倍)
- 2003/12/30 vs 2002/12/30
- -3%(0.97倍)
- 2004/12/30 vs 2003/12/30
- 1%(1.01倍)
- 2005/12/30 vs 2004/12/30
- 64%(1.64倍)
- 2006/12/29 vs 2005/12/30
- -48%(0.52倍)
- 2007/12/28 vs 2006/12/29
- -57%(0.43倍)
- 2008/12/30 vs 2007/12/28
- -50%(0.5倍)
- 2009/12/30 vs 2008/12/30
- -20%(0.8倍)
- 2010/12/30 vs 2009/12/30
- 135%(2.35倍)
- 2011/12/30 vs 2010/12/30
- -58%(0.42倍)
- 2012/12/28 vs 2011/12/30
- -8%(0.92倍)
- 2013/12/30 vs 2012/12/28
- 54%(1.54倍)
- 2014/12/30 vs 2013/12/30
- 250%(3.5倍)
- 2015/12/30 vs 2014/12/30
- 13%(1.13倍)
- 2016/12/30 vs 2015/12/30
- 20%(1.2倍)
- 2017/12/29 vs 2016/12/30
- 81%(1.81倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- 46%(1.46倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- 50%(1.5倍)
- 2022/12/30 vs 2021/12/30
- -27%(0.73倍)
- 2023/12/29 vs 2022/12/30
- 13%(1.13倍)
- 2024/05/02 vs 2023/12/29
- 42%(1.42倍)
- 過去安値
111円(2012/10/15) - 2376%(24.76倍)
2,748円(5/2)