株価チャート
株価
5/2
- 前日 (5/1)
- 2,606
- 始値
- 2,594
- 高値
- 2,622
- 安値
- 2,594
- 終値 +0.35%
- 2,615
- 出来高 -9.63%
- 16,900
乖離率
- 株価(5日)
移動平均値 - +0.54%
2,601 - 株価(25日)
移動平均値 - -0.53%
2,629 - 出来高(5日)
移動平均値 - -36.27%
26,520
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 | 2,594 | 2,622 | 2,594 | 2,615 | +0.35% | 16,900 | 343億9586万 | -0.53% | 13.05 | 1.32 |
05/01 | 2,591 | 2,614 | 2,591 | 2,606 | -0.04% | 18,700 | 342億7748万 | -1.1% | 13.01 | 1.31 |
04/30 | 2,620 | 2,629 | 2,576 | 2,607 | +0.35% | 40,100 | 342億9063万 | -1.25% | 13.01 | 1.31 |
04/26 | 2,567 | 2,601 | 2,545 | 2,598 | +0.7% | 38,000 | 341億7225万 | -1.78% | 12.97 | 1.31 |
04/25 | 2,592 | 2,594 | 2,576 | 2,580 | -0.46% | 18,900 | 339億3549万 | -2.64% | 12.88 | 1.3 |
04/24 | 2,580 | 2,599 | 2,568 | 2,592 | +0.93% | 21,300 | 340億9333万 | -2.41% | 12.94 | 1.31 |
04/23 | 2,588 | 2,588 | 2,550 | 2,568 | +0.78% | 22,500 | 337億7765万 | -3.49% | 12.82 | 1.29 |
04/22 | 2,566 | 2,566 | 2,531 | 2,548 | +0.79% | 26,700 | 335億1459万 | -4.5% | 12.72 | 1.28 |
04/19 | 2,595 | 2,595 | 2,509 | 2,528 | -2.02% | 34,400 | 332億5152万 | -5.5% | 12.62 | 1.27 |
04/18 | 2,541 | 2,582 | 2,541 | 2,580 | +1.42% | 35,200 | 339億3549万 | -3.87% | 12.88 | 1.3 |
04/17 | 2,567 | 2,584 | 2,542 | 2,544 | -1.05% | 51,300 | 334億6197万 | -5.43% | 12.7 | 1.28 |
04/16 | 2,635 | 2,645 | 2,571 | 2,571 | -2.91% | 40,500 | 338億1711万 | -4.71% | 12.83 | 1.29 |
04/15 | 2,645 | 2,670 | 2,640 | 2,648 | -0.08% | 16,200 | 348億2991万 | -2.18% | 13.22 | 1.33 |
04/12 | 2,664 | 2,673 | 2,649 | 2,650 | -0.08% | 23,400 | 348億5622万 | -2.36% | 13.23 | 1.33 |
04/11 | 2,631 | 2,661 | 2,631 | 2,652 | +0.19% | 15,700 | 348億8253万 | -2.46% | 13.24 | 1.34 |
04/10 | 2,640 | 2,662 | 2,640 | 2,647 | -0.34% | 14,800 | 348億1676万 | -2.83% | 13.21 | 1.33 |
04/09 | 2,681 | 2,681 | 2,637 | 2,656 | -0.34% | 20,000 | 349億3514万 | -2.64% | 13.26 | 1.34 |
04/08 | 2,640 | 2,665 | 2,636 | 2,665 | +1.25% | 18,500 | 350億5352万 | -2.49% | 13.3 | 1.34 |
04/05 | 2,618 | 2,639 | 2,606 | 2,632 | +0.19% | 24,400 | 346億1946万 | -3.91% | 13.14 | 1.33 |
04/04 | 2,660 | 2,667 | 2,618 | 2,627 | -0.91% | 46,400 | 345億5370万 | -4.37% | 13.11 | 1.32 |
04/03 | 2,643 | 2,685 | 2,643 | 2,651 | -0.6% | 44,700 | 348億6937万 | -3.81% | 13.23 | 1.34 |
04/02 | 2,733 | 2,751 | 2,661 | 2,667 | -1.8% | 58,000 | 350億7983万 | -3.54% | 13.31 | 1.34 |
04/01 | 2,710 | 2,756 | 2,675 | 2,716 | -3.35% | 79,800 | 357億2434万 | -1.95% | 13.56 | 1.37 |
03/29 | 2,773 | 2,826 | 2,765 | 2,810 | +1.33% | 38,600 | 369億6075万 | +1.26% | 14.03 | 1.42 |
03/28 | 2,760 | 2,807 | 2,755 | 2,773 | +0.43% | 32,700 | 364億7408万 | -0.04% | 13.84 | 1.4 |
03/27 | 2,785 | 2,785 | 2,746 | 2,761 | +0.91% | 23,700 | 363億1624万 | -0.54% | 13.78 | 1.39 |
03/26 | 2,719 | 2,751 | 2,708 | 2,736 | +0.07% | 34,200 | 359億8740万 | -1.51% | 13.66 | 1.38 |
03/25 | 2,724 | 2,749 | 2,720 | 2,734 | +0.37% | 22,900 | 359億6110万 | -1.76% | 13.65 | 1.38 |
03/22 | 2,721 | 2,735 | 2,710 | 2,724 | -0.04% | 16,300 | 358億2957万 | -2.3% | 13.6 | 1.37 |
03/21 | 2,714 | 2,734 | 2,708 | 2,725 | +0.18% | 16,700 | 358億4272万 | -2.47% | 13.6 | 1.37 |
03/19 | 2,731 | 2,743 | 2,712 | 2,720 | -0.4% | 11,900 | 357億7695万 | -2.79% | 13.58 | 1.37 |
03/18 | 2,727 | 2,740 | 2,721 | 2,731 | +0.15% | 12,800 | 359億2164万 | -2.6% | 13.63 | 1.38 |
03/15 | 2,730 | 2,748 | 2,720 | 2,727 | -0.62% | 9,600 | 358億6903万 | -2.88% | 13.61 | 1.37 |
03/14 | 2,752 | 2,752 | 2,711 | 2,744 | +0.62% | 11,300 | 360億9263万 | -2.42% | 13.7 | 1.38 |
03/13 | 2,770 | 2,796 | 2,702 | 2,727 | -1.27% | 14,600 | 358億6903万 | -3.16% | 13.61 | 1.37 |
03/12 | 2,763 | 2,780 | 2,722 | 2,762 | -1% | 22,500 | 363億2939万 | -2.02% | 13.79 | 1.39 |
03/11 | 2,775 | 2,797 | 2,765 | 2,790 | -1.24% | 24,000 | 366億9768万 | -1.1% | 13.93 | 1.41 |
03/08 | 2,773 | 2,826 | 2,765 | 2,825 | +1.77% | 27,000 | 371億5805万 | +0.07% | 14.1 | 1.42 |
03/07 | 2,778 | 2,794 | 2,770 | 2,776 | +0.4% | 18,500 | 365億1354万 | -1.66% | 13.86 | 1.4 |
03/06 | 2,735 | 2,780 | 2,735 | 2,765 | +0.14% | 31,600 | 363億6885万 | -2.12% | 13.8 | 1.39 |
03/05 | 2,761 | 2,794 | 2,755 | 2,761 | -0.9% | 26,000 | 363億1624万 | -2.33% | 13.78 | 1.39 |
03/04 | 2,819 | 2,819 | 2,761 | 2,786 | -0.75% | 62,300 | 366億4507万 | -1.55% | 13.91 | 1.4 |
03/01 | 2,824 | 2,827 | 2,796 | 2,807 | -1.02% | 24,300 | 369億2129万 | -0.92% | 14.01 | 1.41 |
02/29 | 2,820 | 2,861 | 2,820 | 2,836 | -0.11% | 16,100 | 373億273万 | +0.11% | 14.16 | 1.43 |
02/28 | 2,858 | 2,919 | 2,839 | 2,839 | -1.49% | 24,000 | 373億4219万 | +0.11% | 14.17 | 1.43 |
02/27 | 2,837 | 2,907 | 2,830 | 2,882 | +2.75% | 47,200 | 379億779万 | +1.55% | 14.39 | 1.45 |
02/26 | 2,822 | 2,835 | 2,800 | 2,805 | -0.57% | 19,000 | 368億9498万 | -1.2% | 14 | 1.41 |
02/22 | 2,829 | 2,830 | 2,808 | 2,821 | +0.93% | 19,900 | 371億543万 | -0.81% | 14.08 | 1.42 |
02/21 | 2,809 | 2,826 | 2,791 | 2,795 | -0.6% | 19,900 | 367億6345万 | -1.76% | 13.95 | 1.41 |
02/20 | 2,826 | 2,832 | 2,800 | 2,812 | -0.21% | 30,200 | 369億8705万 | -0.92% | 14.04 | 1.42 |
02/19 | 2,847 | 2,849 | 2,799 | 2,818 | -1.19% | 23,200 | 370億6597万 | -0.56% | 14.07 | 1.42 |
02/16 | 2,894 | 2,894 | 2,827 | 2,852 | -0.59% | 38,500 | 375億1319万 | +0.81% | 14.24 | 1.44 |
02/15 | 2,848 | 2,929 | 2,842 | 2,869 | +0.21% | 37,800 | 377億3679万 | +1.67% | 14.32 | 1.45 |
02/14 | 2,835 | 2,876 | 2,830 | 2,863 | +0.53% | 42,900 | 376億5787万 | +1.71% | 14.29 | 1.44 |
02/13 | 2,845 | 2,868 | 2,828 | 2,848 | -0.07% | 28,500 | 374億6057万 | +1.42% | 14.22 | 1.43 |
02/09 | 2,843 | 2,881 | 2,828 | 2,850 | +0.64% | 29,900 | 374億8688万 | +1.75% | 14.23 | 1.44 |
02/08 | 2,800 | 2,850 | 2,772 | 2,832 | 0% | 32,600 | 372億5012万 | +1.29% | 14.14 | 1.43 |
02/07 | 2,857 | 2,880 | 2,832 | 2,832 | -0.53% | 15,300 | 372億5012万 | +1.47% | 14.14 | 1.43 |
02/06 | 2,796 | 2,850 | 2,791 | 2,847 | +1.39% | 27,000 | 374億4742万 | +2.19% | 14.21 | 1.43 |
02/05 | 2,810 | 2,825 | 2,791 | 2,808 | +0.07% | 24,900 | 369億3444万 | +1.12% | 14.02 | 1.41 |
02/02 | 2,823 | 2,831 | 2,793 | 2,806 | -0.88% | 24,300 | 369億814万 | +1.34% | 14.01 | 1.41 |
02/01 | 2,830 | 2,856 | 2,823 | 2,831 | +0.07% | 26,600 | 372億3697万 | +2.5% | 14.13 | 1.43 |
01/31 | 2,821 | 2,836 | 2,800 | 2,829 | -0.25% | 20,200 | 372億1066万 | +2.8% | 14.12 | 1.42 |
01/30 | 2,855 | 2,855 | 2,776 | 2,836 | +0.53% | 113,500 | 373億273万 | +3.47% | 14.16 | 1.43 |
01/29 | 2,824 | 2,861 | 2,816 | 2,821 | -0.04% | 35,100 | 371億543万 | +3.33% | 14.08 | 1.42 |
01/26 | 2,858 | 2,863 | 2,822 | 2,822 | -1.16% | 37,300 | 371億1859万 | +3.83% | 14.09 | 1.42 |
01/25 | 2,840 | 2,881 | 2,840 | 2,855 | +0.95% | 34,400 | 375億5265万 | +5.55% | 14.25 | 1.44 |
01/24 | 2,868 | 2,908 | 2,828 | 2,828 | -2.21% | 35,400 | 371億9751万 | +5.09% | 14.12 | 1.42 |
01/23 | 2,901 | 2,917 | 2,860 | 2,892 | +0.28% | 44,700 | 380億3932万 | +7.99% | 14.43 | 1.46 |
01/22 | 2,919 | 2,930 | 2,850 | 2,884 | -0.89% | 62,700 | 379億3409万 | +8.34% | 14.4 | 1.45 |
01/19 | 2,921 | 2,923 | 2,869 | 2,910 | -0.89% | 61,100 | 382億7608万 | +9.94% | 14.52 | 1.47 |
01/18 | 2,844 | 2,937 | 2,833 | 2,936 | +3.27% | 111,900 | 386億1806万 | +11.59% | 14.65 | 1.48 |
01/17 | 2,777 | 2,868 | 2,769 | 2,843 | +8.02% | 185,100 | 373億9481万 | +8.84% | 14.19 | 1.43 |
01/16 | 2,700 | 2,700 | 2,628 | 2,632 | -2.73% | 31,200 | 346億1946万 | +1.35% | 13.14 | 1.33 |
01/15 | 2,679 | 2,708 | 2,678 | 2,706 | +0.74% | 29,400 | 355億9281万 | +4.44% | 13.51 | 1.36 |
01/12 | 2,661 | 2,689 | 2,651 | 2,686 | -0.33% | 51,600 | 353億2974万 | +4.11% | 13.41 | 1.35 |
01/11 | 2,686 | 2,716 | 2,670 | 2,695 | +0.34% | 47,300 | 354億4812万 | +4.78% | 13.45 | 1.36 |
01/10 | 2,696 | 2,705 | 2,682 | 2,686 | -0.37% | 36,200 | 353億2974万 | +4.8% | 13.41 | 1.35 |
01/09 | 2,675 | 2,705 | 2,675 | 2,696 | +0.9% | 51,100 | 354億6127万 | +5.56% | 13.46 | 1.36 |
01/05 | 2,702 | 2,740 | 2,665 | 2,672 | -1.29% | 39,900 | 351億4559万 | +5.11% | 13.34 | 1.35 |
01/04 | 2,714 | 2,714 | 2,672 | 2,707 | -0.51% | 34,900 | 356億596万 | +6.87% | 13.51 | 1.36 |
2023 | ||||||||||
12/29 | 2,700 | 2,754 | 2,700 | 2,721 | +0.93% | 40,700 | 357億9011万 | +7.89% | 13.58 | 1.37 |
12/28 | 2,772 | 2,772 | 2,678 | 2,696 | +2.55% | 124,600 | 354億6127万 | +7.41% | 13.46 | 1.36 |
12/27 | 2,612 | 2,640 | 2,595 | 2,629 | +0.65% | 43,700 | 345億8000万 | +5.2% | 13.12 | 1.32 |
12/26 | 2,615 | 2,632 | 2,604 | 2,612 | -0.23% | 26,100 | 343億5640万 | +4.86% | 13.04 | 1.32 |
12/25 | 2,602 | 2,623 | 2,591 | 2,618 | +0.96% | 30,900 | 344億3532万 | +5.48% | 13.07 | 1.32 |
12/22 | 2,550 | 2,598 | 2,550 | 2,593 | +1.69% | 45,600 | 341億648万 | +4.85% | 12.94 | 1.31 |
12/21 | 2,541 | 2,561 | 2,531 | 2,550 | 0% | 26,700 | 335億4089万 | +3.49% | 12.73 | 1.28 |
12/20 | 2,525 | 2,565 | 2,517 | 2,550 | +0.91% | 51,200 | 335億4089万 | +3.79% | 12.73 | 1.28 |
12/19 | 2,510 | 2,531 | 2,500 | 2,527 | +1.32% | 40,100 | 332億3837万 | +3.18% | 12.61 | 1.27 |
12/18 | 2,495 | 2,508 | 2,449 | 2,494 | -0.64% | 34,400 | 328億431万 | +2.13% | 12.45 | 1.26 |
12/15 | 2,509 | 2,518 | 2,500 | 2,510 | +0.04% | 23,200 | 330億1476万 | +2.95% | 12.53 | 1.26 |
12/14 | 2,508 | 2,515 | 2,496 | 2,509 | +0.48% | 22,900 | 330億161万 | +3.12% | 12.52 | 1.26 |
12/13 | 2,489 | 2,511 | 2,487 | 2,497 | -0.04% | 15,800 | 328億4377万 | +2.84% | 12.46 | 1.26 |
12/12 | 2,508 | 2,525 | 2,488 | 2,498 | -0.44% | 21,800 | 328億5692万 | +3.1% | 12.47 | 1.26 |
12/11 | 2,474 | 2,509 | 2,469 | 2,509 | +1.91% | 36,000 | 330億161万 | +3.68% | 12.52 | 1.26 |
12/08 | 2,478 | 2,488 | 2,449 | 2,462 | -0.12% | 46,000 | 323億8340万 | +1.95% | 12.29 | 1.24 |
12/07 | 2,452 | 2,479 | 2,450 | 2,465 | -0.52% | 30,500 | 324億2286万 | +2.15% | 12.3 | 1.24 |
12/06 | 2,471 | 2,485 | 2,451 | 2,478 | +1.14% | 41,700 | 325億9386万 | +2.82% | 12.37 | 1.25 |
12/05 | 2,450 | 2,477 | 2,450 | 2,450 | -1.09% | 17,700 | 322億2556万 | +1.87% | 12.23 | 1.23 |
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 5月期 | 1,183 7/11 | 596 1/22 | 193,500 1/21 | - | - | +12.17% 3/25 | -33.06% 1/22 |
2009年 5月期 | 1,150 8/25 | 685 2/23 2/12 | 458,200 7/4 | - | - | +19.41% 7/31 | -15.24% 10/27 |
2010年 5月期 | 904 7/3 | 672 11/30 11/27 | 230,100 5/26 | - | - | +7.45% 3/30 | -9.66% 11/27 |
2011年 5月期 | 700 1/17 1/14 | 498 3/16 | 219,100 5/26 | 90億5575万 | 64億4252万 | +5.52% 11/22 | -21.96% 3/15 |
2012年 5月期 | 660 4/26 | 552 8/9 | 209,700 5/28 | 85億3828万 | 71億4110万 | +6.17% 3/29 | -13.16% 6/4 |
2013年 5月期 | 818 5/8 | 520 6/4 | 232,200 5/28 | 105億8229万 | 67億2713万 | +10.95% 3/22 | -18.53% 6/7 |
2014年 5月期 | 836 4/3 | 621 6/7 | 273,600 5/27 | 108億1515万 | 80億3374万 | +12.05% 7/2 | -5.87% 5/21 |
2015年 5月期 | 1,404 5/26 | 729 6/5 | 507,800 5/26 | 181億6325万 | 94億3092万 | +18.38% 3/20 | -7.55% 10/17 |
2016年 5月期 | 1,449 5/26 | 1,102 8/25 | 226,400 5/27 | 187億4541万 | 142億5634万 | +9.27% 7/3 | -9.97% 1/21 |
2017年 5月期 | 1,795 5/15 | 1,241 6/24 | 215,700 5/29 | 232億2154万 | 160億5456万 | +7.92% 12/15 | -4.72% 6/12 |
2018年 5月期 | 2,077 5/8 | 1,582 9/6 | 177,000 5/29 | 268億6971万 | 204億6600万 | +7.96% 2/27 | -6.36% 6/26 |
2019年 5月期 | 1,984 9/27 | 1,495 12/25 | 241,600 5/28 | 256億6659万 | 193億4050万 | +6.99% 9/26 | -15.41% 12/25 |
2020年 5月期 | 2,020 5/26 | 1,335 3/13 | 238,800 5/27 | 261億3232万 | 172億7061万 | +12.42% 3/30 | -12.67% 3/13 |
2021年 5月期 | 3,015 9/3 | 1,682 12/29 | 970,500 9/24 | 390億443万 | 221億2383万 | +24.51% 9/2 | -12.54% 10/2 |
2022年 5月期 | 2,014 1/4 | 1,674 6/21 | 334,900 1/28 | 264億9073万 | 220億1861万 | +10.41% 1/4 | -5.01% 1/27 |
2023年 5月期 | 2,482 5/9 | 1,784 6/20 | 294,400 5/29 | 326億4647万 | 234億6547万 | +9.2% 7/27 | -7.75% 6/1 |
最新 | 2,615 2024/5/2 | 16,900 | 343億9586万 | -0.53% 2,629 |
年間値上がり率
- 1999/12/30 vs 1998/12/30
- 292%(3.92倍)
- 2000/12/29 vs 1999/12/30
- -54%(0.46倍)
- 2001/12/28 vs 2000/12/29
- -15%(0.85倍)
- 2002/12/30 vs 2001/12/28
- -32%(0.68倍)
- 2003/12/30 vs 2002/12/30
- 70%(1.7倍)
- 2004/12/30 vs 2003/12/30
- 27%(1.27倍)
- 2005/12/30 vs 2004/12/30
- 39%(1.39倍)
- 2006/12/29 vs 2005/12/30
- -3%(0.97倍)
- 2007/12/28 vs 2006/12/29
- -17%(0.83倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- -13%(0.87倍)
- 2010/12/30 vs 2009/12/30
- -6%(0.94倍)
- 2011/12/30 vs 2010/12/30
- -14%(0.86倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 23%(1.23倍)
- 2014/12/30 vs 2013/12/30
- 18%(1.18倍)
- 2015/12/30 vs 2014/12/30
- 59%(1.59倍)
- 2016/12/30 vs 2015/12/30
- 16%(1.16倍)
- 2017/12/29 vs 2016/12/30
- 15%(1.15倍)
- 2018/12/28 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- 1%(1.01倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- 33%(1.33倍)
- 2024/05/02 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
304円(1998/10/02) - 759%(8.59倍)
2,615円(5/2)