株価チャート
株価
5/2
- 前日 (5/1)
- 2,525
- 始値
- 2,503
- 高値
- 2,535
- 安値
- 2,501
- 終値 -0.04%
- 2,524
- 出来高 +29.47%
- 12,300
乖離率
- 株価(5日)
移動平均値 - -0.36%
2,533 - 株価(25日)
移動平均値 - -0.47%
2,536 - 出来高(5日)
移動平均値 - -6.11%
13,100
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 | 2,503 | 2,535 | 2,501 | 2,524 | -0.04% | 12,300 | 75億7200万 | -0.47% | 11.76 | 2.29 |
05/01 | 2,576 | 2,578 | 2,520 | 2,525 | -2.13% | 9,500 | 75億7500万 | -0.12% | 11.76 | 2.29 |
04/30 | 2,531 | 2,619 | 2,503 | 2,580 | +1.94% | 18,200 | 77億4000万 | +2.46% | 12.02 | 2.34 |
04/26 | 2,555 | 2,570 | 2,420 | 2,531 | +1.04% | 14,400 | 75億9300万 | +1% | 11.79 | 2.29 |
04/25 | 2,565 | 2,592 | 2,501 | 2,505 | -3.36% | 11,100 | 75億1500万 | +0.32% | 11.67 | 2.27 |
04/24 | 2,559 | 2,595 | 2,518 | 2,592 | +1.81% | 13,500 | 77億7600万 | +4.18% | 12.08 | 2.35 |
04/23 | 2,592 | 2,640 | 2,480 | 2,546 | -0.35% | 26,300 | 76億3800万 | +2.87% | 11.86 | 2.31 |
04/22 | 2,583 | 2,653 | 2,524 | 2,555 | -1.08% | 22,300 | 76億6500万 | +3.86% | 11.9 | 2.31 |
04/19 | 2,670 | 2,670 | 2,553 | 2,583 | -0.81% | 33,000 | 77億4900万 | +5.64% | 12.03 | 2.34 |
04/18 | 2,577 | 2,730 | 2,492 | 2,604 | -0.88% | 62,000 | 78億1200万 | +7.16% | 12.13 | 2.36 |
04/17 | 2,645 | 2,900 | 2,568 | 2,627 | +3.22% | 340,100 | 78億8100万 | +8.78% | 12.24 | 2.38 |
04/16 | 2,593 | 2,671 | 2,545 | 2,545 | -2.53% | 15,500 | 76億3500万 | +5.95% | 11.86 | 2.3 |
04/15 | 2,569 | 2,683 | 2,540 | 2,611 | +1.01% | 28,700 | 78億3300万 | +9.2% | 12.16 | 2.36 |
04/12 | 2,606 | 2,718 | 2,560 | 2,585 | +0.12% | 32,500 | 77億5500万 | +8.75% | 12.04 | 2.34 |
04/11 | 2,652 | 2,736 | 2,559 | 2,582 | -3.15% | 74,900 | 77億4600万 | +9.13% | 12.03 | 2.34 |
04/10 | 2,472 | 2,915 | 2,421 | 2,666 | +10.39% | 466,800 | 79億9800万 | +13.01% | 12.42 | 2.41 |
04/09 | 2,380 | 2,500 | 2,363 | 2,415 | +0.63% | 11,400 | 72億4500万 | +3.12% | 11.25 | 2.19 |
04/08 | 2,416 | 2,464 | 2,383 | 2,400 | +0.17% | 10,500 | 72億 | +2.96% | 11.18 | 2.17 |
04/05 | 2,400 | 2,485 | 2,352 | 2,396 | -4.16% | 23,700 | 71億8800万 | +3.5% | 11.16 | 2.17 |
04/04 | 2,534 | 2,699 | 2,484 | 2,500 | -1.3% | 33,300 | 75億 | +8.79% | 11.65 | 2.26 |
04/03 | 2,746 | 2,795 | 2,503 | 2,533 | -14.02% | 205,600 | 75億9900万 | +11.19% | 11.8 | 2.29 |
04/02 | 2,546 | 2,946 | 2,503 | 2,946 | +20.44% | 76,700 | 88億3800万 | +30.59% | 13.73 | 2.67 |
04/01 | 2,406 | 2,470 | 2,326 | 2,446 | +6.07% | 26,500 | 73億3800万 | +10.28% | 11.4 | 2.21 |
03/29 | 2,317 | 2,359 | 2,294 | 2,306 | +0.04% | 4,300 | 69億1800万 | +4.82% | 10.74 | 2.09 |
03/28 | 2,300 | 2,351 | 2,300 | 2,305 | -0.52% | 3,500 | 69億1500万 | +5.3% | 10.74 | 2.09 |
03/27 | 2,286 | 2,317 | 2,286 | 2,317 | +1.36% | 2,600 | 69億5100万 | +6.43% | 10.79 | 2.1 |
03/26 | 2,285 | 2,309 | 2,262 | 2,286 | +0.26% | 3,500 | 68億5800万 | +5.59% | 10.65 | 2.07 |
03/25 | 2,300 | 2,330 | 2,246 | 2,280 | -0.87% | 6,900 | 68億4000万 | +5.95% | 10.62 | 2.06 |
03/22 | 2,298 | 2,320 | 2,250 | 2,300 | +1.19% | 6,800 | 69億 | +7.58% | 10.72 | 2.08 |
03/21 | 2,290 | 2,345 | 2,193 | 2,273 | -0.18% | 9,600 | 68億1900万 | +6.91% | 10.59 | 2.06 |
03/19 | 2,171 | 2,277 | 2,171 | 2,277 | +4.88% | 6,600 | 68億3100万 | +7.56% | 10.61 | 2.06 |
03/18 | 2,198 | 2,220 | 2,144 | 2,171 | +0.23% | 10,700 | 65億1300万 | +2.41% | 10.11 | 1.97 |
03/15 | 2,173 | 2,203 | 2,166 | 2,166 | -1.68% | 4,700 | 64億9800万 | +1.83% | 10.09 | 1.96 |
03/14 | 2,245 | 2,245 | 2,171 | 2,203 | -2.09% | 5,700 | 66億900万 | +3.23% | 10.26 | 1.99 |
03/13 | 2,282 | 2,282 | 2,208 | 2,250 | -1.79% | 5,200 | 67億5000万 | +5.24% | 10.48 | 2.04 |
03/12 | 2,250 | 2,315 | 2,178 | 2,291 | +0.97% | 8,300 | 68億7300万 | +7.16% | 10.67 | 2.07 |
03/11 | 2,249 | 2,300 | 2,205 | 2,269 | -0.18% | 8,500 | 68億700万 | +6.18% | 10.57 | 2.05 |
03/08 | 2,358 | 2,383 | 2,215 | 2,273 | -1.52% | 18,500 | 68億1900万 | +6.31% | 10.59 | 2.06 |
03/07 | 2,488 | 2,492 | 2,265 | 2,308 | -3.35% | 30,100 | 69億2400万 | +7.75% | 10.75 | 2.09 |
03/06 | 2,300 | 2,555 | 2,275 | 2,388 | +5.9% | 42,200 | 71億6400万 | +11.38% | 11.13 | 2.16 |
03/05 | 2,193 | 2,323 | 2,131 | 2,255 | +5.92% | 36,000 | 67億6500万 | +5.37% | 10.51 | 2.04 |
03/04 | 2,058 | 2,150 | 2,030 | 2,129 | +6.03% | 46,700 | 63億8700万 | -0.28% | 9.92 | 1.93 |
03/01 | 1,974 | 2,008 | 1,968 | 2,008 | +1.72% | 9,700 | 60億2400万 | -6.08% | 9.36 | 1.82 |
02/29 | 2,006 | 2,006 | 1,966 | 1,974 | -1.6% | 6,900 | 59億2200万 | -7.97% | 9.2 | 1.79 |
02/28 | 1,980 | 2,020 | 1,975 | 2,006 | +1.16% | 8,100 | 60億1800万 | -6.61% | 9.35 | 1.82 |
02/27 | 1,984 | 2,009 | 1,981 | 1,983 | -0.25% | 7,700 | 59億4900万 | -7.77% | 9.24 | 1.8 |
02/26 | 2,000 | 2,003 | 1,987 | 1,988 | -0.5% | 7,900 | 59億6400万 | -7.62% | 9.26 | 1.8 |
02/22 | 2,021 | 2,023 | 1,981 | 1,998 | -1.14% | 9,500 | 59億9400万 | -7.2% | 9.31 | 1.81 |
02/21 | 2,015 | 2,028 | 1,980 | 2,021 | +0.25% | 5,200 | 60億6300万 | -6.17% | 9.42 | 1.83 |
02/20 | 2,019 | 2,049 | 2,016 | 2,016 | +0.15% | 13,900 | 60億4800万 | -6.41% | 9.39 | 1.83 |
02/19 | 1,980 | 2,018 | 1,969 | 2,013 | +2.7% | 9,800 | 60億3900万 | -6.63% | 9.38 | 1.82 |
02/16 | 1,921 | 1,963 | 1,913 | 1,960 | +1.55% | 9,100 | 58億8000万 | -9.13% | 9.13 | 1.77 |
02/15 | 1,996 | 1,997 | 1,922 | 1,930 | -3.06% | 15,500 | 57億9000万 | -10.65% | 8.99 | 1.75 |
02/14 | 2,022 | 2,029 | 1,957 | 1,991 | -3.3% | 26,500 | 59億7300万 | -8.04% | 9.28 | 1.8 |
02/13 | 1,997 | 2,092 | 1,972 | 2,059 | -12.53% | 87,900 | 61億7700万 | -4.98% | 9.59 | 1.86 |
02/09 | 2,319 | 2,380 | 2,319 | 2,354 | +0.34% | 33,300 | 70億6200万 | +8.78% | 10.97 | 2.13 |
02/08 | 2,350 | 2,365 | 2,290 | 2,346 | +0.09% | 15,700 | 70億3800万 | +9.07% | 10.93 | 2.12 |
02/07 | 2,289 | 2,346 | 2,259 | 2,344 | +2.58% | 14,200 | 70億3200万 | +9.69% | 10.92 | 2.12 |
02/06 | 2,261 | 2,316 | 2,245 | 2,285 | +1.06% | 11,300 | 68億5500万 | +7.58% | 10.65 | 2.07 |
02/05 | 2,240 | 2,300 | 2,235 | 2,261 | -0.62% | 9,600 | 67億8300万 | +7% | 10.53 | 2.05 |
02/02 | 2,326 | 2,326 | 2,223 | 2,275 | -0.04% | 8,500 | 68億2500万 | +8.18% | 10.6 | 2.06 |
02/01 | 2,366 | 2,366 | 2,200 | 2,276 | -4.17% | 14,400 | 68億2800万 | +8.74% | 10.6 | 2.06 |
01/31 | 2,399 | 2,423 | 2,333 | 2,375 | +0.25% | 7,900 | 71億2500万 | +14.02% | 11.06 | 2.15 |
01/30 | 2,299 | 2,442 | 2,277 | 2,369 | +4.22% | 19,600 | 71億700万 | +14.33% | 11.04 | 2.14 |
01/29 | 2,188 | 2,278 | 2,179 | 2,273 | +5.57% | 13,600 | 68億1900万 | +10.72% | 10.59 | 2.06 |
01/26 | 2,201 | 2,201 | 2,152 | 2,153 | -1.46% | 4,200 | 64億5900万 | +5.64% | 10.03 | 1.95 |
01/25 | 2,200 | 2,222 | 2,127 | 2,185 | +0.14% | 11,700 | 65億5500万 | +7.74% | 10.18 | 1.98 |
01/24 | 2,085 | 2,192 | 2,072 | 2,182 | +6.13% | 19,800 | 65億4600万 | +8.29% | 10.17 | 1.98 |
01/23 | 2,075 | 2,085 | 2,055 | 2,056 | -0.29% | 5,100 | 61億6800万 | +2.65% | 9.58 | 1.86 |
01/22 | 2,028 | 2,084 | 2,028 | 2,062 | +1.88% | 17,300 | 61億8600万 | +3.25% | 9.61 | 1.87 |
01/19 | 2,021 | 2,033 | 2,014 | 2,024 | +0.2% | 2,600 | 60億7200万 | +1.61% | 9.43 | 1.83 |
01/18 | 2,037 | 2,037 | 2,020 | 2,020 | -0.49% | 2,400 | 60億6000万 | +1.66% | 9.41 | 1.83 |
01/17 | 2,040 | 2,049 | 2,020 | 2,030 | +0.45% | 5,500 | 60億9000万 | +2.37% | 9.46 | 1.84 |
01/16 | 2,066 | 2,066 | 2,021 | 2,021 | -1.89% | 7,400 | 60億6300万 | +2.23% | 9.42 | 1.83 |
01/15 | 2,045 | 2,106 | 2,043 | 2,060 | +1.48% | 10,700 | 61億8000万 | +4.46% | 9.6 | 1.87 |
01/12 | 2,060 | 2,060 | 2,022 | 2,030 | -0.98% | 3,500 | 60億9000万 | +3.26% | 9.46 | 1.84 |
01/11 | 2,073 | 2,074 | 2,031 | 2,050 | +0.2% | 7,600 | 61億5000万 | +4.49% | 9.55 | 1.86 |
01/10 | 2,041 | 2,052 | 2,030 | 2,046 | +0.64% | 6,800 | 61億3800万 | +4.6% | 9.53 | 1.85 |
01/09 | 2,017 | 2,043 | 2,002 | 2,033 | +1.6% | 8,700 | 60億9900万 | +4.15% | 9.47 | 1.84 |
01/05 | 2,008 | 2,017 | 1,994 | 2,001 | -0.3% | 6,300 | 60億300万 | +2.77% | 9.32 | 1.81 |
01/04 | 2,035 | 2,035 | 1,989 | 2,007 | +0.3% | 6,700 | 60億2100万 | +3.24% | 9.35 | 1.82 |
2023 | ||||||||||
12/29 | 2,029 | 2,029 | 1,963 | 2,001 | -1.04% | 7,100 | 60億300万 | +3.09% | 9.32 | 1.88 |
12/28 | 2,003 | 2,022 | 2,003 | 2,022 | +0.85% | 1,800 | 60億6600万 | +4.39% | 9.42 | 1.9 |
12/27 | 2,028 | 2,028 | 2,005 | 2,005 | -0.4% | 3,700 | 60億1500万 | +3.72% | 9.34 | 1.88 |
12/26 | 2,029 | 2,029 | 2,009 | 2,013 | -0.3% | 6,900 | 60億3900万 | +4.3% | 9.38 | 1.89 |
12/25 | 2,070 | 2,078 | 2,019 | 2,019 | -1.32% | 11,200 | 60億5700万 | +4.88% | 9.41 | 1.89 |
12/22 | 2,131 | 2,159 | 1,999 | 2,046 | -1.68% | 31,600 | 61億3800万 | +6.45% | 9.53 | 1.92 |
12/21 | 1,945 | 2,163 | 1,921 | 2,081 | +8.95% | 63,200 | 62億4300万 | +8.67% | 9.7 | 1.95 |
12/20 | 1,900 | 1,914 | 1,885 | 1,910 | +0.53% | 3,300 | 57億3000万 | +0.21% | 8.9 | 1.79 |
12/19 | 1,900 | 1,903 | 1,885 | 1,900 | +0.85% | 3,800 | 57億 | -0.21% | 8.85 | 1.78 |
12/18 | 1,923 | 1,923 | 1,880 | 1,884 | +0.05% | 4,900 | 56億5200万 | -1.05% | 8.78 | 1.77 |
12/15 | 1,843 | 1,890 | 1,843 | 1,883 | +0.21% | 4,000 | 56億4900万 | -0.95% | 8.77 | 1.76 |
12/14 | 1,929 | 1,929 | 1,841 | 1,879 | -1.57% | 9,700 | 56億3700万 | -0.79% | 8.75 | 1.76 |
12/13 | 1,901 | 1,909 | 1,890 | 1,909 | -0.31% | 1,200 | 57億2700万 | +1.27% | 8.89 | 1.79 |
12/12 | 1,925 | 1,936 | 1,900 | 1,915 | -0.16% | 3,300 | 57億4500万 | +2.08% | 8.92 | 1.79 |
12/11 | 1,917 | 1,920 | 1,899 | 1,918 | +0.95% | 2,000 | 57億5400万 | +2.84% | 8.94 | 1.8 |
12/08 | 1,900 | 1,910 | 1,871 | 1,900 | 0% | 8,000 | 57億 | +2.54% | 8.85 | 1.78 |
12/07 | 1,910 | 1,915 | 1,882 | 1,900 | +0.16% | 7,600 | 57億 | +3.26% | 8.85 | 1.78 |
12/06 | 1,906 | 1,910 | 1,897 | 1,897 | -0.42% | 1,900 | 56億9100万 | +3.72% | 8.84 | 1.78 |
12/05 | 1,892 | 1,917 | 1,892 | 1,905 | -0.52% | 2,900 | 57億1500万 | +4.84% | 8.88 | 1.79 |
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 | |
2007年 3月期 | 1,365 273 4/13 | 905 181 12/22 | 23,000 115,000 2/21 | - | - | +26.18% 2/21 | -16.19% 6/5 |
2008年 3月期 | 1,055 211 7/11 211 7/9 | 755 151 3/21 | 4,400 22,000 12/13 | - | - | +11.98% 5/27 | -12.04% 1/17 |
2009年 3月期 | 1,030 206 9/18 | 505 101 3/17 | 7,600 38,000 9/17 | - | - | +16.45% 4/28 | -20.84% 3/10 |
2010年 3月期 | 860 172 7/28 | 510 102 4/15 | 2,600 13,000 9/29 | - | - | +33.29% 7/28 | -15.83% 12/8 |
2011年 3月期 | 905 181 2/7 | 550 110 3/15 110 11/5 | 5,400 27,000 2/7 | 26億2450万 | 15億9500万 | +31.88% 2/8 | -15.15% 3/15 |
2012年 3月期 | 725 145 7/25 | 565 113 12/1 | 2,000 10,000 3/15 10,000 7/25 | 21億250万 | 16億3850万 | +11.64% 7/25 | -11.31% 8/9 |
2013年 3月期 | 840 168 3/4 | 555 111 6/12 111 6/11 他2件 | 25,400 127,000 3/26 | 24億3600万 | 16億950万 | +13.77% 3/4 | -13.23% 11/14 |
2014年 3月期 | 980 196 5/13 | 700 140 4/4 140 4/2 | 94,800 474,000 4/30 | 28億4200万 | 20億3000万 | +18.17% 5/13 | -11.69% 6/7 |
2015年 3月期 | 950 190 3/10 | 725 145 12/18 | 113,800 569,000 3/10 | 27億5500万 | 21億250万 | +70.31% 4/23 | -6.92% 10/31 |
2016年 3月期 | 1,540 308 7/9 | 630 126 2/12 | 388,000 1,940,000 7/9 | 44億6600万 | 18億2700万 | +23% 7/9 | -25.14% 8/24 |
2017年 3月期 | 1,130 226 1/25 | 675 135 9/8 135 6/30 他4件 | 138,800 694,000 1/25 | 33億9000万 | 20億2500万 | +32.01% 1/25 | -8.26% 6/28 |
2018年 3月期 | 1,225 245 7/21 | 763 3/28 | 62,000 310,000 7/14 | 36億7500万 | 22億8900万 | +26.38% 7/20 | -9.01% 8/15 |
2019年 3月期 | 895 8/24 | 530 12/25 | 17,800 8/23 | 26億8500万 | 15億9000万 | +8.97% 5/17 | -18.27% 12/26 |
2020年 3月期 | 823 1/22 | 591 4/3 | 15,400 1/22 | 24億6900万 | 17億7300万 | +10.49% 1/23 | -14.36% 2/27 |
2021年 3月期 | 5,110 10/2 | 670 4/6 | 1,238,400 9/28 | 153億3000万 | 20億1000万 | +197.05% 10/2 | -29.53% 10/30 |
2022年 3月期 | 3,325 9/1 | 1,095 3/14 | 523,800 9/1 | 99億7500万 | 32億8500万 | +74.32% 8/31 | -22.92% 10/5 |
2023年 3月期 | 2,640 9/14 | 1,100 5/19 | 545,100 9/15 | 79億2000万 | 33億 | +73.21% 9/14 | -8.64% 12/26 |
最新 | 2,524 2024/5/2 | 12,300 | 75億7200万 | -0.47% 2,536 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 158%(2.58倍)
- 1985/12/24 vs 1984/12/28
- 175%(2.75倍)
- 1986/12/27 vs 1985/12/24
- 73%(1.73倍)
- 1987/12/10 vs 1986/12/27
- 8%(1.08倍)
- 1988/12/28 vs 1987/12/10
- -37%(0.63倍)
- 1989/12/29 vs 1988/12/28
- 25%(1.25倍)
- 1990/12/25 vs 1989/12/29
- -29%(0.71倍)
- 1991/12/18 vs 1990/12/25
- -46%(0.54倍)
- 1992/12/30 vs 1991/12/18
- -44%(0.56倍)
- 1993/12/30 vs 1992/12/30
- 34%(1.34倍)
- 1994/12/29 vs 1993/12/30
- 16%(1.16倍)
- 1995/12/28 vs 1994/12/29
- -36%(0.64倍)
- 1996/12/30 vs 1995/12/28
- -3%(0.97倍)
- 1997/12/26 vs 1996/12/30
- -52%(0.48倍)
- 1998/12/25 vs 1997/12/26
- 6%(1.06倍)
- 1999/12/29 vs 1998/12/25
- 6%(1.06倍)
- 2000/12/25 vs 1999/12/29
- 4%(1.04倍)
- 2001/12/25 vs 2000/12/25
- -9%(0.91倍)
- 2002/12/26 vs 2001/12/25
- -37%(0.63倍)
- 2003/12/29 vs 2002/12/26
- 36%(1.36倍)
- 2004/12/30 vs 2003/12/29
- 20%(1.2倍)
- 2005/12/30 vs 2004/12/30
- 62%(1.62倍)
- 2006/12/29 vs 2005/12/30
- -32%(0.68倍)
- 2007/12/27 vs 2006/12/29
- -8%(0.92倍)
- 2008/12/26 vs 2007/12/27
- -17%(0.83倍)
- 2009/12/29 vs 2008/12/26
- -27%(0.73倍)
- 2010/12/30 vs 2009/12/29
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- 20%(1.2倍)
- 2012/12/28 vs 2011/12/30
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/28
- 35%(1.35倍)
- 2014/12/30 vs 2013/12/30
- -13%(0.87倍)
- 2015/12/30 vs 2014/12/30
- 22%(1.22倍)
- 2016/12/30 vs 2015/12/30
- -12%(0.88倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 25%(1.25倍)
- 2020/12/30 vs 2019/12/30
- 207%(3.07倍)
- 2021/12/30 vs 2020/12/30
- -39%(0.61倍)
- 2022/12/30 vs 2021/12/30
- 30%(1.3倍)
- 2023/12/29 vs 2022/12/30
- 16%(1.16倍)
- 2024/05/02 vs 2023/12/29
- 26%(1.26倍)
- 過去安値
450円(2002/12/25) - 461%(5.61倍)
2,524円(5/2)