株価チャート
株価
5/2
- 前日 (4/30)
- 2,550
- 始値
- 2,560
- 高値
- 2,560
- 安値
- 2,560
- 終値 +0.39%
- 2,560
- 出来高 -83.33%
- 100
乖離率
- 株価(5日)
移動平均値 - +1.03%
2,534 - 株価(25日)
移動平均値 - -4.69%
2,686 - 出来高(5日)
移動平均値 - -66.67%
300
2023/09/01~2024/05/02
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 | 2,560 | 2,560 | 2,560 | 2,560 | +0.39% | 100 | 17億9200万 | -4.69% | 8.93 | 0.76 |
04/30 | 2,600 | 2,600 | 2,550 | 2,550 | +1.39% | 600 | 17億8500万 | -5.24% | 8.89 | 0.76 |
04/24 | 2,515 | 2,515 | 2,515 | 2,515 | -0.79% | 100 | 17億6050万 | -6.68% | 8.77 | 0.75 |
04/22 | 2,510 | 2,535 | 2,510 | 2,535 | +1% | 200 | 17億7450万 | -6.01% | 8.84 | 0.75 |
04/19 | 2,556 | 2,556 | 2,495 | 2,510 | +0.16% | 500 | 17億5700万 | -6.86% | 8.75 | 0.75 |
04/18 | 2,500 | 2,506 | 2,500 | 2,506 | +0.6% | 200 | 17億5420万 | -6.84% | 8.74 | 0.75 |
04/17 | 2,503 | 2,503 | 2,491 | 2,491 | -0.68% | 800 | 17億4370万 | -7.4% | 8.69 | 0.74 |
04/16 | 2,524 | 2,524 | 2,491 | 2,508 | -0.87% | 300 | 17億5560万 | -6.56% | 8.75 | 0.75 |
04/15 | 2,536 | 2,550 | 2,509 | 2,530 | -5.81% | 4,100 | 17億7100万 | -5.56% | 8.82 | 0.75 |
04/08 | 2,686 | 2,686 | 2,686 | 2,686 | 0% | 100 | 18億8020万 | +0.49% | 9.37 | 0.8 |
04/05 | 2,694 | 2,694 | 2,682 | 2,686 | -3.87% | 300 | 18億8020万 | +0.86% | 9.37 | 0.8 |
04/01 | 2,794 | 2,794 | 2,794 | 2,794 | 0% | 600 | 19億5580万 | +5.24% | 9.74 | 0.83 |
03/28 | 2,793 | 2,794 | 2,793 | 2,794 | +0.68% | 400 | 19億5580万 | +5.75% | 9.74 | 0.83 |
03/27 | 2,737 | 2,775 | 2,696 | 2,775 | +0.04% | 1,100 | 19億4250万 | +5.47% | 9.68 | 0.83 |
03/25 | 2,757 | 2,774 | 2,757 | 2,774 | -0.96% | 200 | 19億4180万 | +6.04% | 9.67 | 0.82 |
03/21 | 2,801 | 2,801 | 2,801 | 2,801 | 0% | 100 | 19億6070万 | +7.69% | 9.77 | 0.83 |
03/19 | 2,801 | 2,801 | 2,801 | 2,801 | 0% | 100 | 19億6070万 | +8.36% | 9.77 | 0.83 |
03/18 | 2,865 | 2,900 | 2,801 | 2,801 | -2.84% | 700 | 19億6070万 | +9.03% | 9.77 | 0.83 |
03/07 | 2,855 | 2,933 | 2,855 | 2,883 | +1.16% | 300 | 20億1810万 | +13.06% | 10.05 | 0.86 |
03/06 | 2,850 | 2,850 | 2,850 | 2,850 | +0.11% | 200 | 19億9500万 | +12.69% | 9.94 | 0.85 |
03/05 | 2,847 | 2,847 | 2,847 | 2,847 | -0.35% | 100 | 19億9290万 | +13.43% | 9.93 | 0.85 |
03/04 | 2,740 | 2,857 | 2,740 | 2,857 | -0.1% | 1,300 | 19億9990万 | +14.74% | 9.96 | 0.85 |
03/01 | 2,743 | 2,860 | 2,743 | 2,860 | +10.08% | 1,900 | 20億200万 | +15.88% | 9.97 | 0.85 |
02/29 | 2,576 | 2,598 | 2,576 | 2,598 | -1.07% | 200 | 18億1860万 | +6.21% | 9.06 | 0.77 |
02/28 | 2,636 | 2,636 | 2,626 | 2,626 | -2.23% | 800 | 18億3820万 | +7.89% | 9.16 | 0.78 |
02/26 | 2,710 | 2,722 | 2,686 | 2,686 | +0.9% | 1,600 | 18億8020万 | +10.81% | 9.37 | 0.8 |
02/22 | 2,613 | 2,662 | 2,578 | 2,662 | +4.31% | 1,300 | 18億6340万 | +10.36% | 9.28 | 0.79 |
02/21 | 2,493 | 2,625 | 2,493 | 2,552 | +2.37% | 4,100 | 17億8640万 | +6.42% | 8.9 | 0.76 |
02/20 | 2,393 | 2,493 | 2,393 | 2,493 | +4.4% | 200 | 17億4510万 | +4.48% | 8.69 | 0.74 |
02/19 | 2,488 | 2,488 | 2,388 | 2,388 | -4.44% | 600 | 16億7160万 | +0.42% | 8.33 | 0.71 |
02/16 | 2,345 | 2,499 | 2,344 | 2,499 | +6.57% | 3,700 | 17億4930万 | +5.22% | 8.71 | 0.74 |
02/15 | 2,299 | 2,395 | 2,253 | 2,345 | -2.25% | 1,400 | 16億4150万 | -0.97% | 8.18 | 0.7 |
02/13 | 2,399 | 2,399 | 2,399 | 2,399 | +1.52% | 100 | 16億7930万 | +1.39% | 8.37 | 0.71 |
02/09 | 2,401 | 2,401 | 2,358 | 2,363 | -3.16% | 600 | 16億5410万 | +0.13% | 8.24 | 0.7 |
02/08 | 2,431 | 2,440 | 2,429 | 2,440 | -1.65% | 400 | 17億800万 | +3.48% | 8.51 | 0.73 |
02/07 | 2,481 | 2,481 | 2,481 | 2,481 | 0% | 100 | 17億3670万 | +5.44% | 8.65 | 0.74 |
02/06 | 2,475 | 2,482 | 2,475 | 2,481 | -1.66% | 400 | 17億3670万 | +5.75% | 8.65 | 0.74 |
02/05 | 2,449 | 2,525 | 2,447 | 2,523 | +5.08% | 3,700 | 17億6610万 | +7.91% | 8.8 | 0.75 |
02/02 | 2,393 | 2,401 | 2,393 | 2,401 | +0.42% | 300 | 16億8070万 | +3.05% | 8.37 | 0.71 |
02/01 | 2,395 | 2,395 | 2,391 | 2,391 | 0% | 300 | 16億7370万 | +2.75% | 8.34 | 0.71 |
01/31 | 2,398 | 2,398 | 2,391 | 2,391 | -0.29% | 300 | 16億7370万 | +2.88% | 8.34 | 0.71 |
01/30 | 2,352 | 2,398 | 2,352 | 2,398 | +2.87% | 400 | 16億7860万 | +3.54% | 8.36 | 0.71 |
01/29 | 2,331 | 2,331 | 2,331 | 2,331 | -1.48% | 300 | 16億3170万 | +1% | 8.13 | 0.69 |
01/26 | 2,366 | 2,366 | 2,366 | 2,366 | +0.13% | 100 | 16億5620万 | +2.6% | 8.25 | 0.7 |
01/25 | 2,363 | 2,363 | 2,362 | 2,363 | 0% | 500 | 16億5410万 | +2.65% | 8.24 | 0.7 |
01/24 | 2,311 | 2,363 | 2,311 | 2,363 | +2.65% | 500 | 16億5410万 | +3.01% | 8.24 | 0.7 |
01/23 | 2,302 | 2,302 | 2,302 | 2,302 | -0.09% | 100 | 16億1140万 | +0.66% | 8.03 | 0.68 |
01/19 | 2,303 | 2,304 | 2,303 | 2,304 | +0.22% | 300 | 16億1280万 | +1.1% | 8.03 | 0.69 |
01/18 | 2,303 | 2,303 | 2,286 | 2,299 | -3.12% | 400 | 16億930万 | +1.14% | 8.02 | 0.68 |
01/17 | 2,449 | 2,449 | 2,373 | 2,373 | -1.08% | 600 | 16億6110万 | +4.77% | 8.27 | 0.71 |
01/16 | 2,343 | 2,450 | 2,343 | 2,399 | +4.62% | 5,100 | 16億7930万 | +6.06% | 8.37 | 0.71 |
01/15 | 2,278 | 2,293 | 2,278 | 2,293 | +0.79% | 200 | 16億510万 | +1.78% | 8 | 0.68 |
01/11 | 2,252 | 2,275 | 2,252 | 2,275 | +0.18% | 200 | 15億9250万 | +1.11% | 7.93 | 0.68 |
01/09 | 2,271 | 2,271 | 2,271 | 2,271 | -2.15% | 100 | 15億8970万 | +1.2% | 7.92 | 0.68 |
01/04 | 2,321 | 2,321 | 2,321 | 2,321 | 0% | 100 | 16億2470万 | +3.52% | 8.09 | 0.69 |
2023 | ||||||||||
12/28 | 2,300 | 2,321 | 2,300 | 2,321 | +0.91% | 200 | 16億2470万 | +3.76% | 8.09 | 0.69 |
12/27 | 2,299 | 2,300 | 2,299 | 2,300 | +1.72% | 400 | 16億1000万 | +3.05% | 8.02 | 0.68 |
12/26 | 2,299 | 2,310 | 2,261 | 2,261 | -1.91% | 800 | 15億8270万 | +1.39% | 7.88 | 0.67 |
12/21 | 2,305 | 2,305 | 2,305 | 2,305 | 0% | 200 | 16億1350万 | +3.41% | 8.04 | 0.69 |
12/20 | 2,304 | 2,305 | 2,304 | 2,305 | +0.04% | 1,500 | 16億1350万 | +3.6% | 8.04 | 0.69 |
12/15 | 2,290 | 2,304 | 2,290 | 2,304 | +0.61% | 500 | 16億1280万 | +3.74% | 8.03 | 0.69 |
12/08 | 2,323 | 2,330 | 2,281 | 2,290 | -1.51% | 800 | 16億300万 | +3.2% | 7.99 | 0.68 |
12/07 | 2,325 | 2,325 | 2,325 | 2,325 | 0% | 100 | 16億2750万 | +4.82% | 8.11 | 0.69 |
12/01 | 2,325 | 2,325 | 2,325 | 2,325 | 0% | 100 | 16億2750万 | +4.97% | 8.11 | 0.69 |
11/30 | 2,284 | 2,325 | 2,284 | 2,325 | +7.09% | 400 | 16億2750万 | +5.11% | 8.11 | 0.69 |
11/27 | 2,209 | 2,209 | 2,171 | 2,171 | -2.21% | 300 | 15億1970万 | -1.76% | 7.57 | 0.65 |
11/21 | 2,170 | 2,220 | 2,170 | 2,220 | -1.94% | 200 | 15億5400万 | +0.09% | 7.74 | 0.66 |
11/20 | 2,264 | 2,264 | 2,264 | 2,264 | -0.04% | 100 | 15億8480万 | +1.89% | 7.89 | 0.67 |
11/17 | 2,130 | 2,265 | 2,130 | 2,265 | +3.9% | 400 | 15億8550万 | +1.84% | 7.9 | 0.67 |
11/16 | 2,180 | 2,180 | 2,180 | 2,180 | 0% | 100 | 15億2600万 | -2.02% | 7.6 | 0.65 |
11/15 | 2,180 | 2,180 | 2,180 | 2,180 | +3.61% | 100 | 15億2600万 | -2.29% | 7.6 | 0.65 |
11/14 | 2,104 | 2,104 | 2,104 | 2,104 | -2.14% | 200 | 14億7280万 | -5.9% | 7.34 | 0.63 |
11/13 | 2,185 | 2,185 | 2,150 | 2,150 | +1.99% | 300 | 15億500万 | -4.19% | 7.5 | 0.64 |
11/10 | 2,281 | 2,281 | 2,107 | 2,108 | -7.58% | 2,200 | 14億7560万 | -6.23% | 7.35 | 0.63 |
11/08 | 2,281 | 2,281 | 2,281 | 2,281 | +4.59% | 100 | 15億9670万 | +1.2% | 7.95 | 0.68 |
11/02 | 2,255 | 2,255 | 2,181 | 2,181 | -1.71% | 300 | 15億2670万 | -3.24% | 7.61 | 0.65 |
10/26 | 2,176 | 2,219 | 2,176 | 2,219 | +3.93% | 300 | 15億5330万 | -1.47% | 7.74 | 0.66 |
10/25 | 2,168 | 2,168 | 2,135 | 2,135 | -3.52% | 300 | 14億9450万 | -5.03% | 7.44 | 0.63 |
10/24 | 2,153 | 2,220 | 2,153 | 2,213 | +1.37% | 400 | 15億4910万 | -1.56% | 7.72 | 0.66 |
10/19 | 2,260 | 2,260 | 2,181 | 2,183 | -1.22% | 1,700 | 15億2810万 | -2.72% | 7.61 | 0.65 |
10/18 | 2,293 | 2,301 | 2,151 | 2,210 | -1.73% | 2,700 | 15億4700万 | -1.34% | 7.71 | 0.66 |
10/17 | 2,249 | 2,249 | 2,249 | 2,249 | +0.81% | 300 | 15億7430万 | +0.58% | 7.84 | 0.67 |
10/16 | 2,198 | 2,248 | 2,198 | 2,231 | +1.5% | 300 | 15億6170万 | -0.04% | 7.78 | 0.66 |
10/13 | 2,242 | 2,242 | 2,198 | 2,198 | -0.63% | 200 | 15億3860万 | -1.43% | 7.66 | 0.65 |
10/11 | 2,212 | 2,212 | 2,212 | 2,212 | -2.21% | 200 | 15億4840万 | -0.81% | 7.71 | 0.66 |
10/06 | 2,262 | 2,262 | 2,262 | 2,262 | 0% | 200 | 15億8340万 | +1.66% | 7.89 | 0.67 |
10/05 | 2,262 | 2,262 | 2,262 | 2,262 | +0.76% | 100 | 15億8340万 | +2.03% | 7.89 | 0.67 |
10/04 | 2,159 | 2,250 | 2,159 | 2,245 | -0.22% | 1,000 | 15億7150万 | +1.63% | 7.83 | 0.67 |
10/03 | 2,318 | 2,318 | 2,211 | 2,250 | -0.79% | 2,400 | 15億7500万 | +2.18% | 7.85 | 0.67 |
10/02 | 2,342 | 2,342 | 2,217 | 2,268 | -5.18% | 1,200 | 15億8760万 | +3.23% | 7.91 | 0.67 |
09/27 | 2,380 | 2,425 | 2,380 | 2,392 | +3.46% | 4,400 | 16億7440万 | +9.22% | 8.34 | 0.73 |
09/26 | 2,312 | 2,312 | 2,312 | 2,312 | 0% | 400 | 16億1840万 | +6.2% | 8.06 | 0.7 |
09/15 | 2,300 | 2,312 | 2,273 | 2,312 | +0.52% | 400 | 16億1840万 | +6.64% | 8.06 | 0.7 |
09/14 | 2,300 | 2,300 | 2,289 | 2,300 | -0.35% | 1,100 | 16億1000万 | +6.43% | 8.02 | 0.7 |
09/13 | 2,308 | 2,308 | 2,308 | 2,308 | -0.17% | 100 | 16億1560万 | +7.3% | 8.05 | 0.7 |
09/08 | 2,354 | 2,354 | 2,312 | 2,312 | +0.35% | 600 | 16億1840万 | +7.99% | 8.06 | 0.7 |
09/07 | 2,295 | 2,310 | 2,295 | 2,304 | +2.4% | 1,600 | 16億1280万 | +8.27% | 8.03 | 0.7 |
09/05 | 2,224 | 2,250 | 2,224 | 2,250 | 0% | 1,400 | 15億7500万 | +6.13% | 7.85 | 0.68 |
09/04 | 2,201 | 2,253 | 2,201 | 2,250 | -2.13% | 900 | 15億7500万 | +6.53% | 7.85 | 0.68 |
09/01 | 2,150 | 2,350 | 2,150 | 2,299 | +8.75% | 7,900 | 16億930万 | +9.16% | 8.02 | 0.7 |
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 | 2,180 218 4/4 | 1,520 152 4/26 | 7,900 79,000 4/26 | - | - | +11.96% 4/3 | -10.75% 9/13 |
2009年 3月期 | 2,940 294 6/30 | 1,900 190 6/12 190 6/6 他9件 | 6,800 68,000 2/12 | - | - | +42.45% 6/27 | -4.13% 10/7 |
2010年 3月期 | 3,000 300 6/26 | 1,350 135 3/18 135 3/12 | 20,000 200,000 8/4 | - | - | - | -19.79% 8/13 |
2011年 3月期 | 1,650 165 12/27 | 970 97 3/14 | 4,500 45,000 1/4 | 11億5500万 | 6億7900万 | +37.82% 12/27 | -10.54% 2/1 |
2012年 3月期 | 1,940 194 5/17 194 5/13 他2件 | 1,300 130 4/6 | 1,700 17,000 2/10 | 13億5800万 | 9億1000万 | +13.23% 6/3 | -3.52% 7/5 |
2013年 3月期 | 2,070 207 9/10 | 1,780 178 3/26 | 1,400 14,000 3/26 | 14億4900万 | 12億4600万 | +0.75% 12/10 | -7.27% 5/13 |
2014年 3月期 | 1,870 187 4/18 187 4/8 他2件 | 1,060 106 3/10 | 60,700 607,000 3/12 | 13億900万 | 7億4200万 | +3.07% 1/16 | -17.81% 3/10 |
2015年 3月期 | 3,340 334 3/30 | 1,210 121 5/20 | 190,800 1,908,000 3/27 | 23億3800万 | 8億4700万 | +92.8% 3/30 | -13.12% 4/30 |
2016年 3月期 | 3,290 329 4/1 | 1,310 131 8/25 | 58,400 584,000 7/3 | 23億300万 | 9億1700万 | +11.1% 9/16 | -25.89% 8/24 |
2017年 3月期 | 1,770 177 5/16 177 5/9 | 1,400 140 6/24 | 6,600 66,000 6/24 | 12億3900万 | 9億8000万 | +8.06% 12/8 | -7.41% 4/14 |
2018年 3月期 | 1,815 12/4 12/1 | 1,450 145 5/2 | 1,600 11/27 | 12億7050万 | 10億1500万 | +13.73% 5/15 | -5.94% 8/17 |
2019年 3月期 | 1,994 5/15 | 1,412 2/1 1/23 | 1,500 10/18 | 13億9580万 | 9億8840万 | +0.49% 10/15 | -11.65% 1/23 |
2020年 3月期 | 1,677 1/15 | 1,299 6/3 5/30 他2件 | 2,100 3/3 | 11億7390万 | 9億930万 | +11.24% 1/15 | -7.94% 4/21 |
2021年 3月期 | 1,441 7/17 | 1,234 5/13 | 3,700 5/13 | 10億870万 | 8億6380万 | +6.67% 7/21 | -5.18% 11/16 |
2022年 3月期 | 1,720 11/15 | 1,290 4/22 | 3,000 8/17 | 12億400万 | 9億300万 | +16.27% 7/19 | -9.45% 3/31 |
2023年 3月期 | 4,005 8/24 | 1,363 5/31 | 187,700 8/24 | 28億350万 | 9億5410万 | +79.2% 8/23 | -24.96% 9/26 |
最新 | 2,560 2024/5/2 | 100 | 17億9200万 | -4.69% 2,686 |
年間値上がり率
- 1993/12/21 vs 1992/12/18
- 25%(1.25倍)
- 1994/12/30 vs 1993/12/21
- 30%(1.3倍)
- 1995/12/20 vs 1994/12/30
- -22%(0.78倍)
- 1996/12/16 vs 1995/12/20
- 24%(1.24倍)
- 1997/12/18 vs 1996/12/16
- -43%(0.57倍)
- 1998/12/02 vs 1997/12/18
- -16%(0.84倍)
- 1999/12/30 vs 1998/12/02
- 18%(1.18倍)
- 2000/12/28 vs 1999/12/30
- -8%(0.92倍)
- 2001/12/19 vs 2000/12/28
- -49%(0.51倍)
- 2002/12/30 vs 2001/12/19
- -23%(0.77倍)
- 2003/12/24 vs 2002/12/30
- 81%(1.81倍)
- 2004/12/30 vs 2003/12/24
- 26%(1.26倍)
- 2005/12/30 vs 2004/12/30
- 61%(1.61倍)
- 2006/12/29 vs 2005/12/30
- -20%(0.8倍)
- 2007/12/19 vs 2006/12/29
- -16%(0.84倍)
- 2008/12/22 vs 2007/12/19
- 42%(1.42倍)
- 2009/12/30 vs 2008/12/22
- -33%(0.67倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- 15%(1.15倍)
- 2012/12/28 vs 2011/12/30
- 5%(1.05倍)
- 2013/12/27 vs 2012/12/28
- -22%(0.78倍)
- 2014/12/30 vs 2013/12/27
- -8%(0.92倍)
- 2015/12/30 vs 2014/12/30
- 19%(1.19倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 4%(1.04倍)
- 2018/12/28 vs 2017/12/29
- -9%(0.91倍)
- 2019/12/30 vs 2018/12/28
- -9%(0.91倍)
- 2020/12/23 vs 2019/12/30
- -7%(0.93倍)
- 2021/12/16 vs 2020/12/23
- 26%(1.26倍)
- 2022/12/30 vs 2021/12/16
- -9%(0.91倍)
- 2023/12/28 vs 2022/12/30
- 55%(1.55倍)
- 2024/05/02 vs 2023/12/28
- 10%(1.1倍)
- 過去安値
640円(2003/01/06) - 300%(4倍)
2,560円(5/2)