株価チャート
株価
5/10
- 前日 (5/9)
- 1,293
- 始値
- 1,269
- 高値
- 1,287
- 安値
- 1,263
- 終値 -2.32%
- 1,263
- 出来高 +144.44%
- 13,200
乖離率
- 株価(5日)
移動平均値 - -1.1%
1,277 - 株価(25日)
移動平均値 - -0.39%
1,268 - 出来高(5日)
移動平均値 - +189.47%
4,560
2023/12/11~2024/05/10
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 | ||||||||||
05/10 | 1,269 | 1,287 | 1,263 | 1,263 | -2.32% | 13,200 | 65億1142万 | -0.39% | 10.92 | 0.51 |
05/09 | 1,284 | 1,293 | 1,280 | 1,293 | +1.17% | 5,400 | 66億6608万 | +1.89% | 11.18 | 0.52 |
05/08 | 1,284 | 1,284 | 1,276 | 1,278 | 0% | 2,000 | 65億8875万 | +0.79% | 11.05 | 0.51 |
05/07 | 1,279 | 1,279 | 1,274 | 1,278 | +0.39% | 700 | 65億8875万 | +0.79% | 11.05 | 0.51 |
05/02 | 1,275 | 1,276 | 1,272 | 1,273 | -0.39% | 1,500 | 65億6297万 | +0.32% | 11.01 | 0.51 |
05/01 | 1,272 | 1,279 | 1,272 | 1,278 | 0% | 1,900 | 65億8875万 | +0.63% | 11.05 | 0.51 |
04/30 | 1,283 | 1,285 | 1,272 | 1,278 | +0.63% | 2,500 | 65億8875万 | +0.63% | 11.05 | 0.51 |
04/26 | 1,279 | 1,279 | 1,270 | 1,270 | -0.47% | 2,700 | 65億4751万 | -0.08% | 10.98 | 0.51 |
04/25 | 1,270 | 1,277 | 1,270 | 1,276 | +0.39% | 2,400 | 65億7844万 | +0.39% | 11.04 | 0.51 |
04/24 | 1,277 | 1,279 | 1,265 | 1,271 | +0.08% | 3,700 | 65億5266万 | -0.08% | 10.99 | 0.51 |
04/23 | 1,260 | 1,274 | 1,260 | 1,270 | +1.11% | 3,700 | 65億4751万 | -0.16% | 10.98 | 0.51 |
04/22 | 1,263 | 1,267 | 1,253 | 1,256 | +0.16% | 1,500 | 64億7533万 | -1.26% | 10.86 | 0.5 |
04/19 | 1,252 | 1,272 | 1,240 | 1,254 | +0.32% | 7,300 | 64億6502万 | -1.42% | 10.85 | 0.5 |
04/18 | 1,253 | 1,260 | 1,246 | 1,250 | -0.4% | 11,100 | 64億4440万 | -1.81% | 10.81 | 0.5 |
04/17 | 1,270 | 1,273 | 1,255 | 1,255 | -1.03% | 5,200 | 64億7017万 | -1.41% | 10.86 | 0.5 |
04/16 | 1,270 | 1,283 | 1,255 | 1,268 | -0.16% | 4,800 | 65億3719万 | -0.39% | 10.97 | 0.51 |
04/15 | 1,267 | 1,278 | 1,259 | 1,270 | +0.08% | 2,900 | 65億4751万 | -0.16% | 10.98 | 0.51 |
04/12 | 1,266 | 1,275 | 1,259 | 1,269 | +0.16% | 8,400 | 65億4235万 | -0.24% | 10.98 | 0.51 |
04/11 | 1,267 | 1,274 | 1,264 | 1,267 | -1.02% | 4,400 | 65億3204万 | -0.47% | 10.96 | 0.51 |
04/10 | 1,270 | 1,280 | 1,266 | 1,280 | +1.03% | 3,300 | 65億9906万 | +0.55% | 11.07 | 0.51 |
04/09 | 1,270 | 1,270 | 1,262 | 1,267 | +0.48% | 3,200 | 65億3204万 | -0.39% | 10.96 | 0.51 |
04/08 | 1,253 | 1,275 | 1,253 | 1,261 | +0.72% | 2,900 | 65億111万 | -0.86% | 10.91 | 0.5 |
04/05 | 1,262 | 1,262 | 1,250 | 1,252 | -0.95% | 7,100 | 64億5471万 | -1.57% | 10.83 | 0.5 |
04/04 | 1,273 | 1,273 | 1,264 | 1,264 | -0.16% | 2,300 | 65億1657万 | -0.71% | 10.93 | 0.51 |
04/03 | 1,262 | 1,270 | 1,262 | 1,266 | -0.71% | 2,400 | 65億2688万 | -0.63% | 10.95 | 0.51 |
04/02 | 1,289 | 1,289 | 1,270 | 1,275 | -0.23% | 1,500 | 65億7328万 | +0.08% | 11.03 | 0.51 |
04/01 | 1,286 | 1,300 | 1,278 | 1,278 | -0.54% | 11,300 | 65億8875万 | +0.31% | 11.05 | 0.51 |
03/29 | 1,287 | 1,288 | 1,285 | 1,285 | +0.16% | 3,200 | 66億2484万 | +0.86% | 11.81 | 0.51 |
03/28 | 1,292 | 1,293 | 1,279 | 1,283 | -1.61% | 14,100 | 66億1453万 | +0.71% | 11.79 | 0.51 |
03/27 | 1,295 | 1,304 | 1,291 | 1,304 | +1.16% | 17,200 | 67億2279万 | +2.35% | 11.99 | 0.52 |
03/26 | 1,287 | 1,290 | 1,281 | 1,289 | -0.08% | 2,700 | 66億4546万 | +1.26% | 11.85 | 0.52 |
03/25 | 1,291 | 1,291 | 1,281 | 1,290 | +0.55% | 8,400 | 66億5062万 | +1.42% | 11.86 | 0.52 |
03/22 | 1,294 | 1,294 | 1,277 | 1,283 | -0.23% | 3,400 | 66億1453万 | +0.94% | 11.79 | 0.51 |
03/21 | 1,288 | 1,296 | 1,280 | 1,286 | +0.7% | 5,700 | 66億2999万 | +1.26% | 11.82 | 0.51 |
03/19 | 1,276 | 1,277 | 1,263 | 1,277 | +0.08% | 1,900 | 65億8359万 | +0.71% | 11.74 | 0.51 |
03/18 | 1,271 | 1,284 | 1,261 | 1,276 | +1.59% | 9,800 | 65億7844万 | +0.71% | 11.73 | 0.51 |
03/15 | 1,253 | 1,270 | 1,253 | 1,256 | -0.55% | 2,100 | 64億7533万 | -0.87% | 11.54 | 0.5 |
03/14 | 1,259 | 1,270 | 1,259 | 1,263 | +0.56% | 2,000 | 65億1142万 | -0.32% | 11.61 | 0.51 |
03/13 | 1,274 | 1,274 | 1,255 | 1,256 | +0.24% | 1,100 | 64億7533万 | -0.87% | 11.54 | 0.5 |
03/12 | 1,254 | 1,261 | 1,251 | 1,253 | +0.08% | 2,000 | 64億5986万 | -1.18% | 11.52 | 0.5 |
03/11 | 1,275 | 1,286 | 1,250 | 1,252 | -1.73% | 9,900 | 64億5471万 | -1.42% | 11.51 | 0.5 |
03/08 | 1,270 | 1,293 | 1,270 | 1,274 | -0.7% | 5,300 | 65億6813万 | +0.24% | 11.71 | 0.51 |
03/07 | 1,268 | 1,290 | 1,258 | 1,283 | +1.18% | 10,100 | 66億1453万 | +0.86% | 11.79 | 0.51 |
03/06 | 1,265 | 1,270 | 1,261 | 1,268 | +0.88% | 5,600 | 65億3719万 | -0.31% | 11.65 | 0.51 |
03/05 | 1,246 | 1,262 | 1,246 | 1,257 | -0.4% | 5,100 | 64億8048万 | -1.18% | 11.55 | 0.5 |
03/04 | 1,271 | 1,279 | 1,245 | 1,262 | -0.94% | 13,900 | 65億626万 | -0.86% | 11.6 | 0.51 |
03/01 | 1,271 | 1,278 | 1,262 | 1,274 | +0.08% | 5,400 | 65億6813万 | +0.08% | 11.71 | 0.51 |
02/29 | 1,272 | 1,281 | 1,272 | 1,273 | -0.24% | 3,100 | 65億6297万 | +0.08% | 11.7 | 0.51 |
02/28 | 1,280 | 1,282 | 1,271 | 1,276 | -0.39% | 6,300 | 65億7844万 | +0.39% | 11.73 | 0.51 |
02/27 | 1,288 | 1,288 | 1,276 | 1,281 | +0.08% | 5,900 | 66億422万 | +0.95% | 11.77 | 0.51 |
02/26 | 1,275 | 1,288 | 1,270 | 1,280 | +0.39% | 8,500 | 65億9906万 | +1.03% | 11.76 | 0.51 |
02/22 | 1,289 | 1,289 | 1,275 | 1,275 | -0.62% | 3,900 | 65億7328万 | +0.79% | 11.72 | 0.51 |
02/21 | 1,285 | 1,290 | 1,273 | 1,283 | -0.16% | 8,500 | 66億1453万 | +1.58% | 11.79 | 0.51 |
02/20 | 1,280 | 1,290 | 1,279 | 1,285 | +1.18% | 4,200 | 66億2484万 | +1.9% | 11.81 | 0.51 |
02/19 | 1,270 | 1,295 | 1,270 | 1,270 | +0.4% | 7,900 | 65億4751万 | +0.87% | 11.67 | 0.51 |
02/16 | 1,257 | 1,278 | 1,257 | 1,265 | +0.64% | 7,900 | 65億2173万 | +0.64% | 11.63 | 0.51 |
02/15 | 1,263 | 1,263 | 1,251 | 1,257 | -0.32% | 3,500 | 64億8048万 | +0.16% | 11.55 | 0.5 |
02/14 | 1,250 | 1,261 | 1,246 | 1,261 | +1.12% | 5,800 | 65億111万 | +0.56% | 11.59 | 0.5 |
02/13 | 1,280 | 1,280 | 1,246 | 1,247 | -0.24% | 20,300 | 64億2893万 | -0.4% | 11.46 | 0.5 |
02/09 | 1,266 | 1,266 | 1,250 | 1,250 | -1.19% | 6,700 | 64億4440万 | -0.08% | 11.49 | 0.5 |
02/08 | 1,260 | 1,268 | 1,250 | 1,265 | +0.4% | 6,900 | 65億2173万 | +1.28% | 11.63 | 0.51 |
02/07 | 1,280 | 1,280 | 1,258 | 1,260 | -1.1% | 6,800 | 64億9595万 | +1.04% | 11.58 | 0.5 |
02/06 | 1,271 | 1,284 | 1,271 | 1,274 | -0.08% | 6,900 | 65億6813万 | +2.33% | 11.71 | 0.51 |
02/05 | 1,293 | 1,293 | 1,270 | 1,275 | -1.39% | 8,100 | 65億7328万 | +2.66% | 11.72 | 0.51 |
02/02 | 1,296 | 1,296 | 1,287 | 1,293 | -0.23% | 3,400 | 66億6608万 | +4.36% | 11.88 | 0.52 |
02/01 | 1,291 | 1,296 | 1,279 | 1,296 | +0.39% | 5,300 | 66億8155万 | +4.85% | 11.91 | 0.52 |
01/31 | 1,288 | 1,295 | 1,279 | 1,291 | +0.31% | 11,400 | 66億5577万 | +4.79% | 11.87 | 0.52 |
01/30 | 1,276 | 1,293 | 1,276 | 1,287 | +0.94% | 10,700 | 66億3515万 | +4.72% | 11.83 | 0.52 |
01/29 | 1,279 | 1,279 | 1,270 | 1,275 | +0.47% | 19,200 | 65億7328万 | +4.08% | 11.72 | 0.51 |
01/26 | 1,276 | 1,277 | 1,265 | 1,269 | 0% | 8,800 | 65億4235万 | +3.76% | 11.66 | 0.51 |
01/25 | 1,255 | 1,275 | 1,250 | 1,269 | +2.09% | 25,000 | 65億4235万 | +4.02% | 11.66 | 0.51 |
01/24 | 1,241 | 1,243 | 1,234 | 1,243 | +0.16% | 4,500 | 64億831万 | +2.05% | 11.42 | 0.5 |
01/23 | 1,235 | 1,245 | 1,235 | 1,241 | +0.49% | 6,200 | 63億9800万 | +2.06% | 11.41 | 0.5 |
01/22 | 1,235 | 1,236 | 1,230 | 1,235 | +0.41% | 9,600 | 63億6706万 | +1.65% | 11.35 | 0.49 |
01/19 | 1,236 | 1,237 | 1,228 | 1,230 | -0.08% | 3,200 | 63億4128万 | +1.32% | 11.31 | 0.49 |
01/18 | 1,240 | 1,240 | 1,231 | 1,231 | -0.32% | 4,100 | 63億4644万 | +1.4% | 11.31 | 0.49 |
01/17 | 1,236 | 1,236 | 1,228 | 1,235 | +0.16% | 8,800 | 63億6706万 | +1.81% | 11.35 | 0.49 |
01/16 | 1,226 | 1,234 | 1,225 | 1,233 | +0.74% | 12,500 | 63億5675万 | +1.73% | 11.33 | 0.49 |
01/15 | 1,224 | 1,226 | 1,221 | 1,224 | +0.41% | 2,700 | 63億1035万 | +1.07% | 11.25 | 0.49 |
01/12 | 1,225 | 1,225 | 1,216 | 1,219 | -0.16% | 4,700 | 62億8457万 | +0.66% | 11.2 | 0.49 |
01/11 | 1,226 | 1,226 | 1,221 | 1,221 | +0.16% | 4,400 | 62億9488万 | +0.83% | 11.22 | 0.49 |
01/10 | 1,228 | 1,229 | 1,219 | 1,219 | -0.25% | 6,300 | 62億8457万 | +0.74% | 11.2 | 0.49 |
01/09 | 1,216 | 1,224 | 1,216 | 1,222 | +0.66% | 3,700 | 63億4万 | +0.99% | 11.23 | 0.49 |
01/05 | 1,208 | 1,230 | 1,202 | 1,214 | +0.08% | 9,500 | 62億5880万 | +0.41% | 11.16 | 0.49 |
01/04 | 1,208 | 1,215 | 1,201 | 1,213 | +0.75% | 8,900 | 62億5364万 | +0.41% | 11.15 | 0.49 |
01/01 | 株式分割 1→2 | |||||||||
2023 | ||||||||||
12/29 | 1,214 | 1,214 | 1,200 | 1,204 | -0.41% | 7,900 | 62億724万 | -0.33% | 11.07 | 0.49 |
12/28 | 1,201 | 1,209 | 1,198 | 1,209 | +0.12% | 10,800 | 124億6604万 | +0.08% | 22.94 | 1.03 |
12/27 | 1,203 | 1,209 | 1,203 | 1,208 | +0.58% | 13,200 | 62億2529万 | -0.04% | 11.1 | 0.5 |
12/26 | 1,201 | 1,203 | 1,199 | 1,201 | -0.33% | 9,200 | 61億8920万 | -0.62% | 11.03 | 0.49 |
12/25 | 1,205 | 1,206 | 1,200 | 1,205 | -0.04% | 7,200 | 62億982万 | -0.29% | 11.07 | 0.49 |
12/22 | 1,209 | 1,209 | 1,205 | 1,205 | 0% | 4,000 | 62億1240万 | -0.25% | 11.08 | 0.49 |
12/21 | 1,206 | 1,210 | 1,205 | 1,205 | -0.08% | 5,200 | 62億1240万 | -0.25% | 11.08 | 0.49 |
12/20 | 1,207 | 1,210 | 1,206 | 1,206 | -0.21% | 3,400 | 62億1755万 | -0.17% | 11.08 | 0.5 |
12/19 | 1,208 | 1,209 | 1,201 | 1,209 | +0.08% | 1,800 | 62億3044万 | +0.04% | 11.11 | 0.5 |
12/18 | 1,209 | 1,210 | 1,208 | 1,208 | -0.08% | 7,000 | 62億2529万 | -0.04% | 11.1 | 0.5 |
12/15 | 1,201 | 1,210 | 1,201 | 1,209 | +0.62% | 4,000 | 62億3044万 | +0.04% | 11.11 | 0.5 |
12/14 | 1,211 | 1,211 | 1,201 | 1,201 | -0.83% | 5,000 | 61億9177万 | -0.66% | 11.04 | 0.49 |
12/13 | 1,209 | 1,214 | 1,209 | 1,211 | -0.25% | 2,000 | 62億4333万 | +0.17% | 11.13 | 0.5 |
12/12 | 1,215 | 1,220 | 1,211 | 1,214 | -0.08% | 6,200 | 62億5880万 | +0.41% | 11.16 | 0.5 |
12/11 | 1,220 | 1,220 | 1,210 | 1,215 | -0.16% | 12,000 | 62億6395万 | +0.58% | 11.17 | 0.5 |
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 | 2,085 417 7/19 | 975 195 1/23 | 242,600 1,213,000 7/12 | - | - | +12.23% 7/19 | -19.43% 1/16 |
2009年 3月期 | 1,270 254 6/5 | 555 111 2/24 | 15,800 79,000 10/6 | - | - | +13.31% 4/15 | -31.8% 10/8 |
2010年 3月期 | 900 180 6/17 180 6/16 | 560 112 3/1 112 2/26 | 22,200 111,000 6/5 | - | - | +26.61% 4/5 | -14.24% 10/5 |
2011年 3月期 | 1,750 350 3/30 | 525 105 3/15 | 506,200 2,531,000 3/30 | 90億2216万 | 27億664万 | +93.65% 4/1 | -31.12% 3/15 |
2012年 3月期 | 1,815 363 4/4 | 690 138 11/22 138 11/21 他3件 | 473,200 2,366,000 4/4 | 93億5726万 | 35億5730万 | +29.38% 1/18 | -19.66% 10/4 |
2013年 3月期 | 900 180 4/16 | 555 111 11/13 | 49,000 245,000 12/21 | 46億3996万 | 28億6131万 | +18.17% 1/7 | -12.4% 5/22 |
2014年 3月期 | 1,205 241 1/9 | 650 130 6/27 | 481,200 2,406,000 9/26 | 62億1240万 | 33億5108万 | +42.06% 9/26 | -15.07% 2/4 |
2015年 3月期 | 1,140 228 7/23 228 7/18 | 800 160 4/11 | 166,800 834,000 7/3 | 58億7729万 | 41億2441万 | +15% 7/4 | -9.35% 10/16 |
2016年 3月期 | 1,070 214 8/19 | 785 157 8/25 | 106,200 531,000 4/2 | 55億1640万 | 40億4708万 | +7.85% 11/2 | -12.58% 8/25 |
2017年 3月期 | 1,055 211 10/11 | 755 151 6/24 | 254,600 1,273,000 10/11 | 54億3907万 | 38億9241万 | +13.39% 10/11 | -8.21% 6/27 |
2018年 3月期 | 1,915 383 9/26 | 860 172 4/6 | 2,102,400 10,512,000 9/22 | 98億7282万 | 44億3374万 | +33.65% 7/28 | -12.07% 3/23 10/20 |
2019年 3月期 | 1,490 2,980 11/8 | 990 1,980 7/9 | 95,000 47,500 11/8 | 76億8172万 | 51億396万 | +15.61% 8/30 | -17.4% 12/25 |
2020年 3月期 | 1,174 2,346 5/16 2,347 4/2 | 790 1,579 3/13 | 99,400 49,700 5/17 | 60億4742万 | 40億7028万 | +9.08% 5/1 | -19.21% 3/13 |
2021年 3月期 | 1,255 2,510 10/20 | 745 1,490 4/3 | 676,200 338,100 10/20 | 64億7017万 | 38億4086万 | +19.73% 10/19 | -4.57% 11/19 |
2022年 3月期 | 1,196 2,391 9/21 | 866 1,731 5/13 | 208,600 104,300 5/21 | 61億6342万 | 44億6210万 | +13.06% 5/21 | -5.02% 12/1 |
2023年 3月期 | 1,405 2,810 1/27 | 1,026 2,051 5/30 | 93,400 46,700 9/16 | 72億4350万 | 52億8698万 | +12.08% 1/27 | -4.34% 4/6 |
2024年 3月期 | 1,350 2,700 9/14 2,700 5/11 | 1,175 2,350 5/22 | 167,000 83,500 5/22 | 69億5995万 | 60億5773万 | +4.88% 2/1 | -7.17% 5/24 |
最新 | 1,263 2024/5/10 | 13,200 | 65億1142万 | -0.39% 1,268 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 129%(2.29倍)
- 1985/12/28 vs 1984/12/28
- -20%(0.8倍)
- 1986/12/27 vs 1985/12/28
- -27%(0.73倍)
- 1987/12/28 vs 1986/12/27
- 12%(1.12倍)
- 1988/12/28 vs 1987/12/28
- 21%(1.21倍)
- 1989/12/29 vs 1988/12/28
- 121%(2.21倍)
- 1990/12/28 vs 1989/12/29
- -43%(0.57倍)
- 1991/12/27 vs 1990/12/28
- -33%(0.67倍)
- 1992/12/29 vs 1991/12/27
- -32%(0.68倍)
- 1993/12/30 vs 1992/12/29
- 13%(1.13倍)
- 1994/12/30 vs 1993/12/30
- 84%(1.84倍)
- 1995/12/29 vs 1994/12/30
- 69%(1.69倍)
- 1996/12/30 vs 1995/12/29
- -52%(0.48倍)
- 1997/12/30 vs 1996/12/30
- -60%(0.4倍)
- 1998/12/30 vs 1997/12/30
- -2%(0.98倍)
- 1999/12/30 vs 1998/12/30
- 17%(1.17倍)
- 2000/12/29 vs 1999/12/30
- 0%(1倍)
- 2001/12/27 vs 2000/12/29
- -42%(0.58倍)
- 2002/12/27 vs 2001/12/27
- -15%(0.85倍)
- 2003/12/30 vs 2002/12/27
- 34%(1.34倍)
- 2004/12/30 vs 2003/12/30
- 21%(1.21倍)
- 2005/12/30 vs 2004/12/30
- 92%(1.92倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/28 vs 2006/12/29
- -31%(0.69倍)
- 2008/12/30 vs 2007/12/28
- -47%(0.53倍)
- 2009/12/30 vs 2008/12/30
- -11%(0.89倍)
- 2010/12/30 vs 2009/12/30
- 19%(1.19倍)
- 2011/12/30 vs 2010/12/30
- 5%(1.05倍)
- 2012/12/28 vs 2011/12/30
- -5%(0.95倍)
- 2013/12/30 vs 2012/12/28
- 28%(1.28倍)
- 2014/12/30 vs 2013/12/30
- 5%(1.05倍)
- 2015/12/30 vs 2014/12/30
- 1%(1.01倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 59%(1.59倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- -8%(0.92倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- 24%(1.24倍)
- 2022/12/30 vs 2021/12/30
- 9%(1.09倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/05/10 vs 2023/12/29
- 5%(1.05倍)
- 過去安値
525円(2011/03/15) - 141%(2.41倍)
1,263円(5/10)