株価チャート
株価
5/2
- 前日 (5/1)
- 1,939
- 始値
- 1,936
- 高値
- 1,950
- 安値
- 1,901
- 終値 -1.96%
- 1,901
- 出来高 -6.3%
- 23,800
乖離率
- 株価(5日)
移動平均値 - +1.22%
1,878 - 株価(25日)
移動平均値 - -4.09%
1,982 - 出来高(5日)
移動平均値 - -29.71%
33,860
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 | 1,936 | 1,950 | 1,901 | 1,901 | -1.96% | 23,800 | 197億6488万 | -4.09% | 43.42 | 2.07 |
05/01 | 1,913 | 1,956 | 1,906 | 1,939 | +1.52% | 25,400 | 201億5997万 | -2.86% | 44.28 | 2.11 |
04/30 | 1,849 | 1,910 | 1,849 | 1,910 | +4.31% | 44,100 | 198億5846万 | -4.93% | 43.62 | 2.08 |
04/26 | 1,815 | 1,837 | 1,805 | 1,831 | +1.22% | 38,100 | 190億3709万 | -9.4% | 41.82 | 2 |
04/25 | 1,811 | 1,828 | 1,792 | 1,809 | -0.11% | 37,900 | 188億835万 | -11.19% | 41.31 | 1.97 |
04/24 | 1,810 | 1,822 | 1,795 | 1,811 | -0.06% | 72,500 | 188億2914万 | -11.83% | 41.36 | 1.97 |
04/23 | 1,844 | 1,849 | 1,812 | 1,812 | -1.74% | 53,400 | 188億3954万 | -12.51% | 41.38 | 1.98 |
04/22 | 1,840 | 1,863 | 1,834 | 1,844 | -0.22% | 35,600 | 191億7225万 | -11.73% | 42.11 | 2.01 |
04/19 | 1,890 | 1,890 | 1,832 | 1,848 | -2.33% | 50,800 | 192億1384万 | -12.13% | 42.21 | 2.01 |
04/18 | 1,854 | 1,914 | 1,854 | 1,892 | +1.34% | 41,700 | 196億7131万 | -10.71% | 43.21 | 2.06 |
04/17 | 1,900 | 1,907 | 1,843 | 1,867 | -3.01% | 83,600 | 194億1138万 | -12.39% | 42.64 | 2.04 |
04/16 | 1,992 | 1,992 | 1,919 | 1,925 | -4.23% | 85,700 | 200億1441万 | -10.38% | 43.96 | 2.1 |
04/15 | 2,032 | 2,045 | 1,992 | 2,010 | -2.66% | 58,200 | 208億9817万 | -7.07% | 45.91 | 2.19 |
04/12 | 2,069 | 2,100 | 2,063 | 2,065 | 0% | 21,800 | 214億7001万 | -5.06% | 47.16 | 2.25 |
04/11 | 2,060 | 2,069 | 2,042 | 2,065 | +0.05% | 18,900 | 214億7001万 | -5.45% | 47.16 | 2.25 |
04/10 | 2,068 | 2,107 | 2,064 | 2,064 | -0.19% | 24,500 | 214億5961万 | -5.97% | 47.14 | 2.25 |
04/09 | 2,065 | 2,078 | 2,065 | 2,068 | +0.29% | 20,100 | 215億120万 | -6.13% | 47.23 | 2.25 |
04/08 | 2,035 | 2,062 | 2,024 | 2,062 | +1.08% | 33,000 | 214億3882万 | -6.82% | 47.09 | 2.25 |
04/05 | 2,010 | 2,048 | 1,996 | 2,040 | +0.49% | 36,700 | 212億1008万 | -8.27% | 46.59 | 2.22 |
04/04 | 2,026 | 2,033 | 1,998 | 2,030 | -0.29% | 62,500 | 211億611万 | -9.21% | 46.36 | 2.21 |
04/03 | 2,030 | 2,060 | 2,017 | 2,036 | -0.83% | 53,600 | 211億6849万 | -9.55% | 46.5 | 2.22 |
04/02 | 2,179 | 2,179 | 2,041 | 2,053 | -6.04% | 101,700 | 213億4524万 | -9.6% | 46.89 | 2.24 |
04/01 | 2,255 | 2,255 | 2,185 | 2,185 | -2.89% | 50,600 | 227億1766万 | -4.67% | 49.9 | 2.38 |
03/29 | 2,238 | 2,269 | 2,235 | 2,250 | +1.08% | 18,300 | 233億9347万 | -2.51% | 51.39 | 2.45 |
03/28 | 2,258 | 2,280 | 2,226 | 2,226 | -1.72% | 24,300 | 231億4394万 | -4.09% | 50.84 | 2.43 |
03/27 | 2,250 | 2,294 | 2,250 | 2,265 | +0.67% | 34,000 | 235億4943万 | -3.04% | 51.73 | 2.47 |
03/26 | 2,227 | 2,257 | 2,212 | 2,250 | +1.12% | 27,100 | 233億9347万 | -4.17% | 51.39 | 2.45 |
03/25 | 2,220 | 2,257 | 2,218 | 2,225 | -0.09% | 33,100 | 231億3354万 | -5.76% | 50.82 | 2.43 |
03/22 | 2,219 | 2,228 | 2,195 | 2,227 | -0.13% | 57,600 | 231億5434万 | -6.07% | 50.86 | 2.43 |
03/21 | 2,235 | 2,248 | 2,230 | 2,230 | -0.27% | 20,100 | 231億8553万 | -6.54% | 50.93 | 2.43 |
03/19 | 2,250 | 2,250 | 2,220 | 2,236 | -0.62% | 26,600 | 232億4791万 | -6.91% | 51.07 | 2.44 |
03/18 | 2,219 | 2,250 | 2,218 | 2,250 | +1.44% | 22,100 | 233億9347万 | -6.91% | 51.39 | 2.45 |
03/15 | 2,219 | 2,225 | 2,196 | 2,218 | -0.45% | 24,700 | 230億6076万 | -8.8% | 50.66 | 2.42 |
03/14 | 2,200 | 2,235 | 2,180 | 2,228 | +1.18% | 46,700 | 231億6473万 | -8.99% | 50.88 | 2.43 |
03/13 | 2,281 | 2,281 | 2,202 | 2,202 | -3.63% | 55,400 | 228億9441万 | -10.67% | 50.29 | 2.4 |
03/12 | 2,290 | 2,290 | 2,228 | 2,285 | -0.61% | 39,200 | 237億5737万 | -7.97% | 52.19 | 2.49 |
03/11 | 2,319 | 2,321 | 2,283 | 2,299 | -1.12% | 24,400 | 239億293万 | -7.97% | 52.51 | 2.51 |
03/08 | 2,299 | 2,336 | 2,299 | 2,325 | +1.44% | 34,600 | 241億7325万 | -7.44% | 53.1 | 2.53 |
03/07 | 2,297 | 2,336 | 2,291 | 2,292 | -1.12% | 29,300 | 238億3015万 | -9.16% | 52.35 | 2.5 |
03/06 | 2,276 | 2,325 | 2,253 | 2,318 | +1.85% | 35,100 | 241億47万 | -8.6% | 52.94 | 2.53 |
03/05 | 2,294 | 2,300 | 2,240 | 2,276 | -1.47% | 51,600 | 236億6379万 | -10.68% | 51.98 | 2.48 |
03/04 | 2,330 | 2,335 | 2,287 | 2,310 | -1.03% | 48,600 | 240億1730万 | -9.8% | 52.76 | 2.52 |
03/01 | 2,376 | 2,382 | 2,308 | 2,334 | -0.68% | 55,100 | 242億6683万 | -9.32% | 53.3 | 2.54 |
02/29 | 2,411 | 2,411 | 2,350 | 2,350 | -2.73% | 59,800 | 244億3318万 | -9.02% | 53.67 | 2.56 |
02/28 | 2,474 | 2,475 | 2,412 | 2,416 | -4.28% | 138,800 | 251億1939万 | -6.75% | 55.18 | 2.63 |
02/27 | 2,552 | 2,563 | 2,524 | 2,524 | -2.47% | 118,100 | 262億4228万 | -2.77% | 57.64 | 2.75 |
02/26 | 2,579 | 2,590 | 2,572 | 2,588 | +0.35% | 67,900 | 269億769万 | -0.27% | 59.11 | 2.82 |
02/22 | 2,584 | 2,588 | 2,571 | 2,579 | -0.04% | 35,700 | 268億1412万 | -0.5% | 58.9 | 2.81 |
02/21 | 2,586 | 2,601 | 2,571 | 2,580 | -0.46% | 16,400 | 268億2451万 | -0.31% | 58.92 | 2.81 |
02/20 | 2,588 | 2,601 | 2,566 | 2,592 | +0.62% | 20,700 | 269億4928万 | +0.27% | 59.2 | 2.83 |
02/19 | 2,557 | 2,584 | 2,557 | 2,576 | +0.74% | 17,200 | 267億8292万 | -0.27% | 58.83 | 2.81 |
02/16 | 2,481 | 2,645 | 2,481 | 2,557 | +3.02% | 50,400 | 265億8538万 | -0.93% | 58.4 | 2.79 |
02/15 | 2,555 | 2,557 | 2,482 | 2,482 | -4.65% | 71,700 | 258億560万 | -3.8% | 56.68 | 2.71 |
02/14 | 2,622 | 2,622 | 2,590 | 2,603 | -1.1% | 31,000 | 270億6365万 | +0.85% | 59.45 | 2.84 |
02/13 | 2,619 | 2,640 | 2,619 | 2,632 | +0.46% | 36,600 | 273億6516万 | +2.21% | 60.11 | 2.87 |
02/09 | 2,610 | 2,635 | 2,608 | 2,620 | -0.11% | 19,400 | 272億4040万 | +2.1% | 59.84 | 2.86 |
02/08 | 2,612 | 2,628 | 2,595 | 2,623 | +0.42% | 28,500 | 272億7159万 | +2.54% | 59.91 | 2.86 |
02/07 | 2,640 | 2,655 | 2,605 | 2,612 | -1.21% | 23,500 | 271億5722万 | +2.63% | 59.65 | 2.85 |
02/06 | 2,670 | 2,670 | 2,616 | 2,644 | -0.97% | 25,600 | 274億8993万 | +4.38% | 60.38 | 2.88 |
02/05 | 2,651 | 2,683 | 2,650 | 2,670 | +0.87% | 30,000 | 277億6025万 | +5.99% | 60.98 | 2.91 |
02/02 | 2,643 | 2,650 | 2,636 | 2,647 | +0.23% | 17,000 | 275億2112万 | +5.71% | 60.45 | 2.89 |
02/01 | 2,618 | 2,643 | 2,618 | 2,641 | +0.88% | 22,400 | 274億5874万 | +5.98% | 60.32 | 2.88 |
01/31 | 2,601 | 2,618 | 2,589 | 2,618 | +0.19% | 17,400 | 272億1960万 | +5.39% | 59.79 | 2.85 |
01/30 | 2,621 | 2,631 | 2,595 | 2,613 | +0.19% | 25,500 | 271億6762万 | +5.32% | 59.68 | 2.85 |
01/29 | 2,633 | 2,638 | 2,608 | 2,608 | +0.27% | 15,400 | 271億1563万 | +5.2% | 59.56 | 2.84 |
01/26 | 2,633 | 2,641 | 2,597 | 2,601 | -1.22% | 26,100 | 270億4285万 | +4.96% | 59.4 | 2.84 |
01/25 | 2,580 | 2,633 | 2,580 | 2,633 | +2.25% | 34,300 | 273億7556万 | +6.26% | 60.13 | 2.87 |
01/24 | 2,551 | 2,576 | 2,537 | 2,575 | +1.62% | 18,100 | 267億7253万 | +3.91% | 58.81 | 2.81 |
01/23 | 2,550 | 2,569 | 2,531 | 2,534 | -0.51% | 20,300 | 263億4625万 | +2.14% | 57.87 | 2.76 |
01/22 | 2,520 | 2,554 | 2,519 | 2,547 | +1.76% | 27,100 | 264億8141万 | +2.45% | 58.17 | 2.78 |
01/19 | 2,510 | 2,523 | 2,494 | 2,503 | -0.04% | 29,300 | 260億2394万 | +0.48% | 57.16 | 2.73 |
01/18 | 2,487 | 2,516 | 2,487 | 2,504 | +0.68% | 18,400 | 260億3433万 | +0.2% | 57.19 | 2.73 |
01/17 | 2,507 | 2,539 | 2,487 | 2,487 | -0.88% | 32,000 | 258億5758万 | -0.72% | 56.8 | 2.71 |
01/16 | 2,538 | 2,560 | 2,492 | 2,509 | -1.14% | 48,100 | 260億8632万 | -0.2% | 57.3 | 2.74 |
01/15 | 2,536 | 2,546 | 2,510 | 2,538 | +0.08% | 33,800 | 263億8783万 | +0.67% | 57.96 | 2.77 |
01/12 | 2,510 | 2,539 | 2,501 | 2,536 | +1.04% | 38,300 | 263億6704万 | +0.36% | 57.92 | 2.76 |
01/11 | 2,500 | 2,513 | 2,477 | 2,510 | 0% | 37,700 | 260億9672万 | -0.91% | 57.32 | 2.74 |
01/10 | 2,465 | 2,514 | 2,463 | 2,510 | +1.95% | 51,200 | 260億9672万 | -1.22% | 57.32 | 2.74 |
01/09 | 2,435 | 2,470 | 2,433 | 2,462 | +2.46% | 76,600 | 255億9766万 | -3.45% | 56.23 | 2.68 |
01/05 | 2,464 | 2,464 | 2,402 | 2,403 | -0.83% | 94,500 | 249億8423万 | -6.13% | 54.88 | 2.62 |
01/04 | 2,338 | 2,442 | 2,311 | 2,423 | +5.12% | 100,300 | 251億9217万 | -5.76% | 55.34 | 2.64 |
2023 | ||||||||||
12/29 | 2,297 | 2,346 | 2,294 | 2,305 | -0.09% | 83,700 | 239億6531万 | -10.66% | 52.64 | 2.51 |
12/28 | 2,293 | 2,315 | 2,247 | 2,307 | +0.48% | 117,700 | 239億8610万 | -11.1% | 52.69 | 2.52 |
12/27 | 2,260 | 2,307 | 2,206 | 2,296 | +0.79% | 186,800 | 238億7174万 | -12% | 52.44 | 2.5 |
12/26 | 2,359 | 2,375 | 2,270 | 2,278 | -3.68% | 129,400 | 236億8459万 | -13.19% | 52.03 | 2.48 |
12/25 | 2,440 | 2,443 | 2,359 | 2,365 | -3.19% | 100,300 | 245億8914万 | -10.38% | 54.01 | 2.58 |
12/22 | 2,528 | 2,528 | 2,441 | 2,443 | -3.48% | 100,100 | 254億11万 | -7.78% | 55.79 | 2.66 |
12/21 | 2,557 | 2,557 | 2,531 | 2,531 | -1.33% | 38,600 | 263億1506万 | -4.6% | 57.8 | 2.76 |
12/20 | 2,588 | 2,592 | 2,560 | 2,565 | -1.12% | 33,000 | 266億6856万 | -3.39% | 58.58 | 2.8 |
12/19 | 2,599 | 2,599 | 2,589 | 2,594 | -0.27% | 19,900 | 269億7007万 | -2.37% | 59.24 | 2.83 |
12/18 | 2,608 | 2,615 | 2,595 | 2,601 | -0.91% | 30,200 | 270億4285万 | -2.25% | 59.4 | 2.84 |
12/15 | 2,651 | 2,651 | 2,623 | 2,625 | -0.94% | 20,900 | 272億9238万 | -1.69% | 59.95 | 2.86 |
12/14 | 2,668 | 2,670 | 2,650 | 2,650 | -0.75% | 21,400 | 275億5231万 | -1.01% | 60.52 | 2.89 |
12/13 | 2,678 | 2,679 | 2,670 | 2,670 | +0.07% | 10,000 | 277億6025万 | -0.48% | 60.98 | 2.91 |
12/12 | 2,695 | 2,695 | 2,668 | 2,668 | -0.82% | 19,400 | 277億3946万 | -0.85% | 60.93 | 2.91 |
12/11 | 2,682 | 2,690 | 2,673 | 2,690 | +0.71% | 14,100 | 279億6819万 | -0.3% | 61.44 | 2.93 |
12/08 | 2,698 | 2,706 | 2,655 | 2,671 | -0.85% | 48,600 | 277億7065万 | -1.26% | 61 | 2.91 |
12/07 | 2,679 | 2,694 | 2,675 | 2,694 | +0.07% | 15,000 | 280億978万 | -0.63% | 61.53 | 2.94 |
12/06 | 2,684 | 2,698 | 2,679 | 2,692 | +0.3% | 16,500 | 279億8899万 | -0.88% | 61.48 | 2.93 |
12/05 | 2,699 | 2,699 | 2,680 | 2,684 | -0.45% | 15,300 | 279億581万 | -1.32% | 61.3 | 2.93 |
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 12月期 | 659 1/5 1/4 | 361 11/13 | 37,900 1/22 | - | - | +16.15% 6/8 | -22.12% 1/22 |
2008年 12月期 | 400 3/4 3/3 他2件 | 200 10/10 | 23,500 10/10 | - | - | +22.06% 11/27 | -20.97% 10/8 |
2009年 12月期 | 384 2/13 | 202 11/20 | 25,500 6/2 | - | - | +27.73% 1/25 | -16.81% 11/20 |
2010年 12月期 | 351 12/14 | 248 1/20 | 16,200 7/28 | 27億6026万 | 19億5027万 | +10.06% 11/16 | -6.52% 1/6 |
2011年 12月期 | 500 4/26 | 279 8/9 | 57,600 4/21 | 39億3200万 | 21億9405万 | +33.4% 4/25 | -15.65% 3/15 |
2012年 12月期 | 560 4/4 | 410 1/23 1/19 | 24,500 12/11 | 44億384万 | 32億2424万 | +12.9% 4/4 | -6.55% 1/9 |
2013年 12月期 | 749 12/16 | 477 2/13 | 140,900 12/16 | 58億9013万 | 37億5112万 | +22.96% 12/18 | -22.39% 6/4 |
2014年 12月期 | 1,769 12/11 | 658 2/19 | 66,200 3/12 | 139億1141万 | 51億7451万 | +34.73% 12/11 | -12.11% 1/20 |
2015年 12月期 | 2,364 12/2 | 1,360 1/20 | 153,300 11/27 | 185億9049万 | 106億9504万 | +13.81% 10/6 | -22.5% 1/21 |
2016年 12月期 | 2,110 12/16 | 1,150 2/12 | 45,000 12/28 | 165億9304万 | 90億4360万 | +11.74% 3/29 | -20.54% 2/12 |
2017年 12月期 | 2,279 12/14 12/11 | 1,828 1/18 | 70,700 12/26 | 179億2205万 | 143億7539万 | +6.13% 2/15 | -6.33% 2/6 |
2018年 12月期 | 3,140 10/5 | 2,011 2/6 | 114,900 6/27 | 246億9296万 | 158億1450万 | +14.26% 4/5 | -20.6% 1/11 |
2019年 12月期 | 2,569 11/26 | 1,914 2/20 | 240,300 12/17 | 210億8994万 | 157億1145万 | +9.01% 6/14 | -9.7% 1/6 |
2020年 12月期 | 2,418 10/6 | 1,261 3/13 | 227,500 6/26 | 234億7732万 | 122億4355万 | +18.59% 5/11 | -31.56% 3/13 |
2021年 12月期 | 3,140 12/10 | 2,256 1/5 | 126,400 6/29 | 306億9255万 | 219億440万 | +7.85% 6/7 | -9.92% 1/19 |
2022年 12月期 | 3,085 6/1 | 2,646 1/19 | 143,000 6/29 | 317億8321万 | 259億6255万 | +5.45% 11/22 | -5.22% 10/3 |
最新 | 1,901 2024/5/2 | 23,800 | 197億6488万 | -4.09% 1,982 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -44%(0.56倍)
- 2007/12/28 vs 2006/12/29
- -39%(0.61倍)
- 2008/12/30 vs 2007/12/28
- -15%(0.85倍)
- 2009/12/30 vs 2008/12/30
- -19%(0.81倍)
- 2010/12/30 vs 2009/12/30
- 18%(1.18倍)
- 2011/12/30 vs 2010/12/30
- 34%(1.34倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 32%(1.32倍)
- 2014/12/30 vs 2013/12/30
- 126%(2.26倍)
- 2015/12/30 vs 2014/12/30
- 15%(1.15倍)
- 2016/12/30 vs 2015/12/30
- 8%(1.08倍)
- 2017/12/29 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/29
- 11%(1.11倍)
- 2019/12/30 vs 2018/12/28
- -8%(0.92倍)
- 2020/12/30 vs 2019/12/30
- 6%(1.06倍)
- 2021/12/30 vs 2020/12/30
- 28%(1.28倍)
- 2022/12/30 vs 2021/12/30
- -6%(0.94倍)
- 2023/12/29 vs 2022/12/30
- -18%(0.82倍)
- 2024/05/02 vs 2023/12/29
- -18%(0.82倍)
- 過去安値
200円(2008/10/10) - 851%(9.51倍)
1,901円(5/2)