株価チャート
株価
5/2
- 前日 (5/1)
- 2,780
- 始値
- 2,797
- 高値
- 2,799
- 安値
- 2,770
- 終値 -0.07%
- 2,778
- 出来高 -49.69%
- 8,000
乖離率
- 株価(5日)
移動平均値 - +0.76%
2,757 - 株価(25日)
移動平均値 - +3.23%
2,691 - 出来高(5日)
移動平均値 - -50.25%
16,080
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 | 2,797 | 2,799 | 2,770 | 2,778 | -0.07% | 8,000 | 400億4575万 | +3.23% | 14.88 | 0.93 |
05/01 | 2,804 | 2,809 | 2,773 | 2,780 | -1.03% | 15,900 | 400億7458万 | +3.42% | 14.89 | 0.93 |
04/30 | 2,721 | 2,809 | 2,721 | 2,809 | +3.23% | 26,200 | 404億9263万 | +4.66% | 15.04 | 0.94 |
04/26 | 2,698 | 2,725 | 2,671 | 2,721 | +0.85% | 15,900 | 392億2408万 | +1.61% | 14.57 | 0.91 |
04/25 | 2,746 | 2,746 | 2,694 | 2,698 | +0.07% | 14,400 | 388億9253万 | +0.82% | 14.45 | 0.9 |
04/24 | 2,698 | 2,714 | 2,688 | 2,696 | +1.43% | 12,000 | 388億6370万 | +0.82% | 14.44 | 0.9 |
04/23 | 2,691 | 2,691 | 2,651 | 2,658 | -0.11% | 7,100 | 383億1591万 | -0.49% | 14.24 | 0.89 |
04/22 | 2,664 | 2,693 | 2,637 | 2,661 | +0.91% | 15,300 | 383億5916万 | -0.26% | 14.25 | 0.89 |
04/19 | 2,725 | 2,725 | 2,606 | 2,637 | -3.23% | 31,200 | 380億1319万 | -1.01% | 14.12 | 0.88 |
04/18 | 2,676 | 2,740 | 2,672 | 2,725 | +0.44% | 16,800 | 392億8174万 | +2.48% | 14.59 | 0.91 |
04/17 | 2,755 | 2,755 | 2,701 | 2,713 | -1.17% | 22,600 | 391億876万 | +2.38% | 14.53 | 0.91 |
04/16 | 2,780 | 2,814 | 2,723 | 2,745 | -1.33% | 28,200 | 395億7005万 | +3.94% | 14.7 | 0.92 |
04/15 | 2,700 | 2,788 | 2,700 | 2,782 | +2.73% | 32,900 | 401億341万 | +5.7% | 14.9 | 0.93 |
04/12 | 2,646 | 2,737 | 2,646 | 2,708 | +3% | 36,300 | 390億3668万 | +3.04% | 14.5 | 0.91 |
04/11 | 2,630 | 2,643 | 2,611 | 2,629 | -0.45% | 17,500 | 378億9787万 | +0.23% | 14.08 | 0.88 |
04/10 | 2,623 | 2,657 | 2,623 | 2,641 | -0.04% | 8,800 | 380億7085万 | +0.84% | 14.15 | 0.88 |
04/09 | 2,620 | 2,660 | 2,620 | 2,642 | +1.15% | 13,700 | 380億8527万 | +1.23% | 14.15 | 0.88 |
04/08 | 2,564 | 2,624 | 2,523 | 2,612 | -0.08% | 21,400 | 376億5281万 | +0.54% | 13.99 | 0.87 |
04/05 | 2,602 | 2,631 | 2,589 | 2,614 | -0.68% | 18,800 | 376億8164万 | +0.93% | 14 | 0.87 |
04/04 | 2,639 | 2,649 | 2,611 | 2,632 | +0.11% | 16,900 | 379億4111万 | +1.94% | 14.1 | 0.88 |
04/03 | 2,600 | 2,654 | 2,600 | 2,629 | +0.42% | 15,300 | 378億9787万 | +2.18% | 14.08 | 0.88 |
04/02 | 2,668 | 2,673 | 2,605 | 2,618 | -1.58% | 16,900 | 377億3930万 | +2.03% | 14.02 | 0.88 |
04/01 | 2,755 | 2,755 | 2,640 | 2,660 | -3.76% | 18,200 | 383億4474万 | +3.91% | 14.25 | 0.89 |
03/29 | 2,734 | 2,775 | 2,726 | 2,764 | +1.13% | 27,900 | 398億4394万 | +8.31% | 14.8 | 0.92 |
03/28 | 2,705 | 2,748 | 2,705 | 2,733 | +1.04% | 29,000 | 393億9706万 | +7.64% | 14.64 | 0.91 |
03/27 | 2,668 | 2,716 | 2,668 | 2,705 | +1.24% | 35,200 | 389億9343万 | +7.09% | 14.49 | 0.9 |
03/26 | 2,655 | 2,674 | 2,641 | 2,672 | +0.64% | 12,300 | 385億1773万 | +6.2% | 14.31 | 0.89 |
03/25 | 2,657 | 2,677 | 2,652 | 2,655 | -0.15% | 17,900 | 382億7267万 | +5.95% | 14.22 | 0.89 |
03/22 | 2,671 | 2,677 | 2,648 | 2,659 | +0.34% | 10,400 | 383億3033万 | +6.57% | 14.24 | 0.89 |
03/21 | 2,649 | 2,660 | 2,623 | 2,650 | +1.18% | 26,900 | 382億59万 | +6.68% | 14.19 | 0.89 |
03/19 | 2,580 | 2,632 | 2,580 | 2,619 | +1.16% | 23,900 | 377億5372万 | +5.78% | 14.03 | 0.88 |
03/18 | 2,584 | 2,592 | 2,556 | 2,589 | +1.25% | 19,800 | 373億2126万 | +4.95% | 13.87 | 0.87 |
03/15 | 2,532 | 2,570 | 2,521 | 2,557 | +1.15% | 26,800 | 368億5997万 | +3.9% | 13.7 | 0.85 |
03/14 | 2,509 | 2,537 | 2,494 | 2,528 | +1.69% | 17,100 | 364億4192万 | +2.93% | 13.54 | 0.85 |
03/13 | 2,528 | 2,540 | 2,476 | 2,486 | -0.64% | 17,500 | 358億3648万 | +1.39% | 13.31 | 0.83 |
03/12 | 2,500 | 2,508 | 2,450 | 2,502 | -0.56% | 42,100 | 360億6712万 | +2.04% | 13.4 | 0.84 |
03/11 | 2,621 | 2,621 | 2,488 | 2,516 | -5.8% | 45,400 | 362億6894万 | +2.74% | 13.48 | 0.84 |
03/08 | 2,591 | 2,714 | 2,585 | 2,671 | +2.57% | 98,300 | 385億331万 | +9.24% | 14.31 | 0.89 |
03/07 | 2,535 | 2,605 | 2,534 | 2,604 | +3.7% | 94,500 | 375億3749万 | +6.81% | 13.95 | 0.87 |
03/06 | 2,403 | 2,521 | 2,403 | 2,511 | +4.1% | 90,300 | 361億9686万 | +3.29% | 13.45 | 0.84 |
03/05 | 2,350 | 2,420 | 2,346 | 2,412 | +2.68% | 77,000 | 347億6974万 | -0.66% | 12.92 | 0.81 |
03/04 | 2,429 | 2,429 | 2,344 | 2,349 | -2.81% | 91,300 | 338億6158万 | -3.29% | 12.58 | 0.79 |
03/01 | 2,411 | 2,426 | 2,408 | 2,417 | 0% | 48,400 | 348億4182万 | -0.62% | 12.95 | 0.81 |
02/29 | 2,400 | 2,442 | 2,390 | 2,417 | +0.71% | 68,500 | 348億4182万 | -0.62% | 12.95 | 0.81 |
02/28 | 2,397 | 2,425 | 2,388 | 2,400 | -2.48% | 80,600 | 345億9676万 | -1.32% | 12.85 | 0.8 |
02/27 | 2,469 | 2,485 | 2,456 | 2,461 | -0.32% | 100,600 | 354億7610万 | +1.07% | 13.18 | 0.82 |
02/26 | 2,450 | 2,487 | 2,450 | 2,469 | +0.82% | 60,200 | 355億9142万 | +1.4% | 13.22 | 0.82 |
02/22 | 2,449 | 2,449 | 2,426 | 2,449 | +0.53% | 27,800 | 353億311万 | +0.62% | 13.12 | 0.82 |
02/21 | 2,427 | 2,436 | 2,420 | 2,436 | +0.33% | 22,200 | 351億1571万 | +0.04% | 13.05 | 0.81 |
02/20 | 2,444 | 2,444 | 2,418 | 2,428 | -0.21% | 51,400 | 350億39万 | -0.33% | 13 | 0.81 |
02/19 | 2,422 | 2,436 | 2,422 | 2,433 | +0.29% | 45,700 | 350億7247万 | -0.25% | 13.03 | 0.81 |
02/16 | 2,399 | 2,436 | 2,390 | 2,426 | +1.68% | 59,100 | 349億7156万 | -0.53% | 12.99 | 0.81 |
02/15 | 2,413 | 2,417 | 2,382 | 2,386 | -0.29% | 60,300 | 343億9495万 | -2.29% | 12.78 | 0.8 |
02/14 | 2,420 | 2,420 | 2,385 | 2,393 | -1.93% | 71,100 | 344億9585万 | -2.13% | 12.82 | 0.8 |
02/13 | 2,438 | 2,461 | 2,414 | 2,440 | +1.46% | 85,700 | 351億7337万 | -0.29% | 13.07 | 0.81 |
02/09 | 2,400 | 2,427 | 2,400 | 2,405 | -0.99% | 44,200 | 346億6884万 | -1.68% | 12.88 | 0.8 |
02/08 | 2,445 | 2,450 | 2,394 | 2,429 | -0.25% | 60,200 | 350億1480万 | -0.7% | 13.01 | 0.81 |
02/07 | 2,434 | 2,447 | 2,427 | 2,435 | +0.04% | 41,000 | 351億130万 | -0.33% | 13.04 | 0.81 |
02/06 | 2,458 | 2,465 | 2,434 | 2,434 | -1.26% | 56,300 | 350億8688万 | -0.21% | 13.04 | 0.81 |
02/05 | 2,468 | 2,492 | 2,461 | 2,465 | +1.32% | 54,500 | 355億3376万 | +1.19% | 13.2 | 0.82 |
02/02 | 2,458 | 2,458 | 2,417 | 2,433 | +0.04% | 51,800 | 350億7247万 | +0.12% | 13.03 | 0.81 |
02/01 | 2,472 | 2,472 | 2,431 | 2,432 | -1.7% | 49,300 | 350億5805万 | +0.29% | 13.03 | 0.81 |
01/31 | 2,450 | 2,478 | 2,438 | 2,474 | +1.39% | 61,200 | 356億6349万 | +2.23% | 13.25 | 0.83 |
01/30 | 2,461 | 2,477 | 2,437 | 2,440 | -0.12% | 53,700 | 351億7337万 | +1.12% | 13.07 | 0.81 |
01/29 | 2,444 | 2,446 | 2,430 | 2,443 | +0.99% | 14,600 | 352億1662万 | +1.45% | 13.08 | 0.82 |
01/26 | 2,444 | 2,444 | 2,419 | 2,419 | -0.62% | 31,200 | 348億7065万 | +0.67% | 12.96 | 0.81 |
01/25 | 2,407 | 2,436 | 2,401 | 2,434 | +1.12% | 31,900 | 350億8688万 | +1.5% | 13.04 | 0.81 |
01/24 | 2,456 | 2,456 | 2,395 | 2,407 | -1.39% | 54,000 | 346億9767万 | +0.59% | 12.89 | 0.8 |
01/23 | 2,480 | 2,489 | 2,441 | 2,441 | -0.97% | 36,000 | 351億8779万 | +2.18% | 13.07 | 0.82 |
01/22 | 2,460 | 2,471 | 2,457 | 2,465 | +0.53% | 19,300 | 355億3376万 | +3.35% | 13.2 | 0.82 |
01/19 | 2,465 | 2,466 | 2,451 | 2,452 | -0.08% | 23,600 | 353億4636万 | +3.03% | 13.13 | 0.82 |
01/18 | 2,450 | 2,469 | 2,450 | 2,454 | -0.32% | 13,400 | 353億7519万 | +3.24% | 13.14 | 0.82 |
01/17 | 2,487 | 2,494 | 2,458 | 2,462 | -0.36% | 37,800 | 354億9051万 | +3.75% | 13.19 | 0.82 |
01/16 | 2,502 | 2,502 | 2,465 | 2,471 | -1.24% | 32,200 | 356億2025万 | +4.22% | 13.23 | 0.83 |
01/15 | 2,450 | 2,505 | 2,445 | 2,502 | +2.37% | 37,700 | 360億6712万 | +5.53% | 13.4 | 0.84 |
01/12 | 2,455 | 2,478 | 2,431 | 2,444 | -1.49% | 86,500 | 352億3103万 | +3.21% | 13.09 | 0.82 |
01/11 | 2,487 | 2,497 | 2,470 | 2,481 | +0.81% | 35,700 | 357億6440万 | +4.68% | 13.29 | 0.83 |
01/10 | 2,442 | 2,464 | 2,442 | 2,461 | +0.78% | 21,500 | 354億7610万 | +3.84% | 13.18 | 0.82 |
01/09 | 2,457 | 2,457 | 2,428 | 2,442 | +0.66% | 23,900 | 352億220万 | +2.95% | 13.08 | 0.82 |
01/05 | 2,422 | 2,438 | 2,417 | 2,426 | +1.34% | 21,400 | 349億7156万 | +2.28% | 12.99 | 0.81 |
01/04 | 2,365 | 2,401 | 2,350 | 2,394 | +1.31% | 24,100 | 345億1027万 | +0.84% | 12.82 | 0.8 |
2023 | ||||||||||
12/29 | 2,351 | 2,366 | 2,350 | 2,363 | +0.64% | 13,400 | 340億6339万 | -0.59% | 12.66 | 0.79 |
12/28 | 2,330 | 2,359 | 2,330 | 2,348 | -0.13% | 17,000 | 338億4716万 | -1.39% | 12.58 | 0.78 |
12/27 | 2,322 | 2,351 | 2,322 | 2,351 | +1.34% | 15,600 | 338億9041万 | -1.34% | 12.59 | 0.79 |
12/26 | 2,303 | 2,320 | 2,297 | 2,320 | +0.74% | 23,900 | 334億4354万 | -2.68% | 12.43 | 0.77 |
12/25 | 2,345 | 2,345 | 2,296 | 2,303 | -0.22% | 29,200 | 331億9847万 | -3.48% | 12.33 | 0.77 |
12/22 | 2,291 | 2,319 | 2,291 | 2,308 | +0.96% | 19,200 | 332億7055万 | -3.43% | 12.36 | 0.77 |
12/21 | 2,330 | 2,330 | 2,286 | 2,286 | -1.89% | 18,500 | 329億5341万 | -4.43% | 12.24 | 0.76 |
12/20 | 2,320 | 2,341 | 2,320 | 2,330 | +0.91% | 16,300 | 335億8769万 | -2.75% | 12.48 | 0.78 |
12/19 | 2,303 | 2,316 | 2,294 | 2,309 | +0.26% | 13,100 | 332億8497万 | -3.67% | 12.37 | 0.77 |
12/18 | 2,295 | 2,307 | 2,272 | 2,303 | -0.48% | 15,300 | 331億9847万 | -4.04% | 12.33 | 0.77 |
12/15 | 2,320 | 2,339 | 2,295 | 2,314 | +0.52% | 13,500 | 333億5704万 | -3.74% | 12.39 | 0.77 |
12/14 | 2,325 | 2,331 | 2,296 | 2,302 | -0.99% | 23,600 | 331億8406万 | -4.36% | 12.33 | 0.77 |
12/13 | 2,365 | 2,365 | 2,323 | 2,325 | -0.98% | 18,900 | 335億1561万 | -3.53% | 12.45 | 0.78 |
12/12 | 2,392 | 2,392 | 2,340 | 2,348 | -1.3% | 15,200 | 338億4716万 | -2.73% | 12.58 | 0.78 |
12/11 | 2,399 | 2,399 | 2,359 | 2,379 | +0.93% | 30,500 | 342億9404万 | -1.61% | 12.74 | 0.79 |
12/08 | 2,422 | 2,422 | 2,355 | 2,357 | -2.52% | 40,800 | 339億7690万 | -2.56% | 12.62 | 0.79 |
12/07 | 2,439 | 2,439 | 2,418 | 2,418 | -1.51% | 17,700 | 348億5624万 | -0.08% | 12.95 | 0.81 |
12/06 | 2,435 | 2,464 | 2,435 | 2,455 | +0.74% | 33,200 | 353億8960万 | +1.53% | 13.15 | 0.82 |
12/05 | 2,460 | 2,478 | 2,435 | 2,437 | -1.65% | 23,800 | 351億3013万 | +0.91% | 13.05 | 0.81 |
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 8月期 | 2,170 9/3 | 1,290 3/17 | 52,900 3/13 | - | - | +12.07% 4/3 | -17.58% 3/14 |
2009年 8月期 | 1,672 9/1 | 940 10/10 | 23,500 12/8 | - | - | +30.84% 11/5 | -34% 10/8 |
2010年 8月期 | 1,339 12/8 | 956 8/31 | 32,600 4/19 | - | 137億8104万 | +6.11% 12/7 | -13.57% 2/9 |
2011年 8月期 | 1,043 12/15 | 654 3/15 | 26,600 3/11 | 150億3517万 | 94億2761万 | +10.52% 12/7 | -26.49% 3/15 |
2012年 8月期 | 990 8/24 8/23 | 805 9/5 | 28,500 9/5 | 142億7116万 | 116億433万 | +6.38% 2/22 | -8.81% 9/4 |
2013年 8月期 | 1,279 5/22 5/21 | 845 9/4 | 29,900 4/8 | 184億3719万 | 121億8094万 | +11.78% 1/21 | -12.8% 6/7 |
2014年 8月期 | 1,355 7/8 | 1,028 9/2 | 96,800 12/17 | 195億3275万 | 148億1894万 | +11.78% 1/20 | -7.4% 2/4 |
2015年 8月期 | 2,368 6/8 | 1,200 10/23 10/17 | 89,800 8/26 | 341億3547万 | 172億9838万 | +27.13% 4/22 | -21.52% 8/25 |
2016年 8月期 | 1,829 12/2 | 1,218 2/12 | 91,200 9/9 | 263億6561万 | 175億5785万 | +10.68% 7/29 | -17.82% 1/21 |
2017年 8月期 | 2,292 7/13 | 1,408 9/20 | 158,900 8/28 | 330億3991万 | 202億9676万 | +9.42% 6/27 | -7.99% 4/6 |
2018年 8月期 | 2,882 1/11 | 2,030 3/26 | 176,800 8/28 | 415億4494万 | 292億6309万 | +12.85% 11/8 | -13.2% 2/14 |
2019年 8月期 | 2,464 11/19 | 1,899 12/26 | 224,000 8/28 | 355億1934万 | 273億7469万 | +9.98% 1/15 | -14.7% 12/25 |
2020年 8月期 | 2,539 11/8 | 1,430 3/13 | 169,500 8/21 | 366億49万 | 206億1390万 | +12.84% 6/8 | -25.55% 3/13 |
2021年 8月期 | 2,418 8/13 | 1,859 10/29 | 269,900 8/27 | 348億5624万 | 267億9807万 | +9.15% 12/4 | -9.67% 10/23 |
2022年 8月期 | 2,538 9/24 | 1,747 3/8 | 249,400 8/29 | 365億8607万 | 251億8356万 | +8.09% 7/22 | -10.49% 3/8 |
2023年 8月期 | 2,426 7/10 | 1,890 11/7 | 284,500 8/29 | 349億7156万 | 272億4495万 | +8.68% 7/3 | -9.98% 10/12 |
最新 | 2,778 2024/5/2 | 8,000 | 400億4575万 | +3.23% 2,691 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 46%(1.46倍)
- 2004/12/30 vs 2003/12/30
- 37%(1.37倍)
- 2005/12/30 vs 2004/12/30
- 119%(2.19倍)
- 2006/12/29 vs 2005/12/30
- -11%(0.89倍)
- 2007/12/28 vs 2006/12/29
- -23%(0.77倍)
- 2008/12/30 vs 2007/12/28
- -19%(0.81倍)
- 2009/12/30 vs 2008/12/30
- -15%(0.85倍)
- 2010/12/30 vs 2009/12/30
- -21%(0.79倍)
- 2011/12/30 vs 2010/12/30
- -13%(0.87倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- 24%(1.24倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 30%(1.3倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- 56%(1.56倍)
- 2018/12/28 vs 2017/12/29
- -24%(0.76倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -10%(0.9倍)
- 2021/12/30 vs 2020/12/30
- 1%(1.01倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/05/02 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
522円(2002/12/19) - 433%(5.33倍)
2,778円(5/2)