株価チャート
株価
5/2
- 前日 (5/1)
- 2,017
- 始値
- 2,031
- 高値
- 2,031
- 安値
- 2,009
- 終値 -0.35%
- 2,010
- 出来高 -46.9%
- 7,700
乖離率
- 株価(5日)
移動平均値 - -0.25%
2,015 - 株価(25日)
移動平均値 - -1.23%
2,035 - 出来高(5日)
移動平均値 - -49.8%
15,340
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 | 2,031 | 2,031 | 2,009 | 2,010 | -0.35% | 7,700 | 255億7725万 | -1.23% | 1.63 | 0.83 |
05/01 | 2,027 | 2,055 | 2,008 | 2,017 | -1.03% | 14,500 | 256億6632万 | -1.22% | 1.64 | 0.83 |
04/30 | 2,015 | 2,038 | 2,007 | 2,038 | +1.54% | 14,800 | 259億3355万 | -0.54% | 1.65 | 0.84 |
04/26 | 1,993 | 2,032 | 1,993 | 2,007 | +0.2% | 21,100 | 255億3907万 | -2.34% | 1.63 | 0.83 |
04/25 | 2,029 | 2,033 | 2,003 | 2,003 | -0.5% | 18,600 | 254億8817万 | -2.86% | 1.62 | 0.82 |
04/24 | 2,001 | 2,023 | 1,999 | 2,013 | +1.46% | 26,600 | 256億1542万 | -2.75% | 1.63 | 0.83 |
04/23 | 1,956 | 1,984 | 1,956 | 1,984 | +2.16% | 18,000 | 252億4640万 | -4.48% | 1.61 | 0.82 |
04/22 | 1,960 | 1,975 | 1,933 | 1,942 | -0.1% | 21,700 | 247億1195万 | -6.86% | 1.57 | 0.8 |
04/19 | 2,001 | 2,007 | 1,928 | 1,944 | -2.85% | 30,500 | 247億3740万 | -7.12% | 1.58 | 0.8 |
04/18 | 2,028 | 2,033 | 1,990 | 2,001 | +0.65% | 17,400 | 254億6272万 | -4.76% | 1.62 | 0.82 |
04/17 | 2,024 | 2,044 | 1,967 | 1,988 | +0.05% | 37,800 | 252億9730万 | -5.65% | 1.61 | 0.82 |
04/16 | 2,021 | 2,026 | 1,982 | 1,987 | -1.63% | 48,800 | 252億8457万 | -6.1% | 1.61 | 0.82 |
04/15 | 2,038 | 2,046 | 2,020 | 2,020 | -0.98% | 19,000 | 257億450万 | -4.85% | 1.64 | 0.83 |
04/12 | 2,064 | 2,076 | 2,040 | 2,040 | -0.2% | 23,000 | 259億5900万 | -4.32% | 1.65 | 0.84 |
04/11 | 2,051 | 2,054 | 2,038 | 2,044 | -0.68% | 13,800 | 260億990万 | -4.49% | 1.66 | 0.84 |
04/10 | 2,067 | 2,079 | 2,053 | 2,058 | -0.44% | 10,900 | 261億8805万 | -4.23% | 1.67 | 0.85 |
04/09 | 2,047 | 2,067 | 2,043 | 2,067 | +0.68% | 13,000 | 263億257万 | -4.17% | 1.68 | 0.85 |
04/08 | 2,050 | 2,063 | 2,036 | 2,053 | +0.98% | 22,900 | 261億2442万 | -5.17% | 1.66 | 0.85 |
04/05 | 2,020 | 2,038 | 2,010 | 2,033 | -0.44% | 21,700 | 258億6992万 | -6.49% | 1.65 | 0.84 |
04/04 | 2,057 | 2,058 | 2,041 | 2,042 | -0.39% | 21,700 | 259億8445万 | -6.5% | 1.66 | 0.84 |
04/03 | 2,072 | 2,072 | 2,042 | 2,050 | -1.06% | 20,500 | 260億8625万 | -6.52% | 1.66 | 0.84 |
04/02 | 2,133 | 2,138 | 2,062 | 2,072 | -2.72% | 27,800 | 263億6620万 | -5.99% | 1.68 | 0.85 |
04/01 | 2,181 | 2,181 | 2,127 | 2,130 | -1.89% | 23,800 | 271億425万 | -3.71% | 1.73 | 0.88 |
03/29 | 2,153 | 2,176 | 2,151 | 2,171 | +0.84% | 12,100 | 276億2597万 | -2.07% | 1.76 | 0.89 |
03/28 | 2,162 | 2,182 | 2,147 | 2,153 | -2.18% | 36,200 | 273億9692万 | -3.06% | 1.75 | 0.89 |
03/27 | 2,214 | 2,214 | 2,190 | 2,201 | +0.41% | 26,500 | 280億772万 | -1.12% | 1.78 | 0.91 |
03/26 | 2,171 | 2,193 | 2,170 | 2,192 | +0.69% | 14,800 | 278億9320万 | -1.7% | 1.78 | 0.9 |
03/25 | 2,229 | 2,229 | 2,172 | 2,177 | -0.59% | 24,800 | 277億232万 | -2.51% | 1.77 | 0.9 |
03/22 | 2,203 | 2,210 | 2,185 | 2,190 | -0.36% | 19,700 | 278億6775万 | -2.01% | 1.78 | 0.9 |
03/21 | 2,230 | 2,241 | 2,194 | 2,198 | 0% | 23,200 | 279億6955万 | -1.74% | 1.78 | 0.91 |
03/19 | 2,160 | 2,217 | 2,157 | 2,198 | +1.57% | 17,000 | 279億6955万 | -1.83% | 1.78 | 0.91 |
03/18 | 2,158 | 2,176 | 2,152 | 2,164 | +0.79% | 19,000 | 275億3690万 | -3.39% | 1.75 | 0.89 |
03/15 | 2,139 | 2,163 | 2,139 | 2,147 | +0.19% | 13,500 | 273億2057万 | -4.28% | 1.74 | 0.88 |
03/14 | 2,143 | 2,163 | 2,133 | 2,143 | -0.46% | 15,700 | 272億6967万 | -4.59% | 1.74 | 0.88 |
03/13 | 2,231 | 2,231 | 2,139 | 2,153 | -2.62% | 33,700 | 273億9692万 | -4.35% | 1.75 | 0.89 |
03/12 | 2,163 | 2,211 | 2,148 | 2,211 | +2.12% | 16,900 | 281億3497万 | -1.99% | 1.79 | 0.91 |
03/11 | 2,235 | 2,240 | 2,150 | 2,165 | -3.35% | 53,200 | 275億4962万 | -4.03% | 1.76 | 0.89 |
03/08 | 2,238 | 2,262 | 2,233 | 2,240 | -0.44% | 49,100 | 285億400万 | -0.8% | 1.82 | 0.92 |
03/07 | 2,287 | 2,287 | 2,248 | 2,250 | -0.84% | 18,800 | 286億3125万 | -0.35% | 1.82 | 0.93 |
03/06 | 2,246 | 2,285 | 2,244 | 2,269 | +0.27% | 14,700 | 288億7302万 | +0.49% | 1.84 | 0.93 |
03/05 | 2,256 | 2,266 | 2,243 | 2,263 | +0.27% | 15,900 | 287億9667万 | +0.35% | 1.83 | 0.93 |
03/04 | 2,289 | 2,289 | 2,256 | 2,257 | -0.79% | 23,900 | 287億2032万 | +0.18% | 1.83 | 0.93 |
03/01 | 2,288 | 2,294 | 2,266 | 2,275 | -0.57% | 17,000 | 289億4937万 | +1.02% | 1.84 | 0.94 |
02/29 | 2,300 | 2,303 | 2,277 | 2,288 | +0.39% | 17,200 | 291億1480万 | +1.69% | 1.86 | 0.94 |
02/28 | 2,301 | 2,309 | 2,279 | 2,279 | -1.3% | 18,600 | 290億27万 | +1.42% | 1.85 | 0.94 |
02/27 | 2,283 | 2,318 | 2,270 | 2,309 | +1.23% | 20,000 | 293億8202万 | +2.94% | 1.87 | 0.95 |
02/26 | 2,252 | 2,287 | 2,252 | 2,281 | +1.2% | 25,300 | 290億2572万 | +1.97% | 1.85 | 0.94 |
02/22 | 2,288 | 2,288 | 2,241 | 2,254 | -0.27% | 23,200 | 286億8215万 | +0.94% | 1.83 | 0.93 |
02/21 | 2,294 | 2,295 | 2,253 | 2,260 | -1.48% | 23,900 | 287億5850万 | +1.35% | 1.83 | 0.93 |
02/20 | 2,296 | 2,300 | 2,286 | 2,294 | -0.09% | 20,500 | 291億9115万 | +2.92% | 1.86 | 0.94 |
02/19 | 2,253 | 2,300 | 2,253 | 2,296 | +1.91% | 16,900 | 292億1660万 | +3.14% | 1.86 | 0.95 |
02/16 | 2,235 | 2,267 | 2,235 | 2,253 | +1.12% | 22,900 | 286億6942万 | +1.4% | 1.83 | 0.93 |
02/15 | 2,250 | 2,250 | 2,220 | 2,228 | -0.58% | 21,200 | 283億5130万 | +0.36% | 1.81 | 0.92 |
02/14 | 2,230 | 2,247 | 2,223 | 2,241 | -0.22% | 20,800 | 285億1672万 | +0.99% | 1.82 | 0.92 |
02/13 | 2,233 | 2,255 | 2,217 | 2,246 | +0.63% | 48,600 | 285億8035万 | +1.35% | 1.82 | 0.93 |
02/09 | 2,232 | 2,264 | 2,227 | 2,232 | -0.04% | 20,300 | 284億220万 | +0.86% | 1.81 | 0.92 |
02/08 | 2,243 | 2,256 | 2,215 | 2,233 | -0.31% | 30,000 | 284億1492万 | +0.95% | 1.81 | 0.92 |
02/07 | 2,270 | 2,282 | 2,230 | 2,240 | -0.88% | 24,900 | 285億400万 | +1.4% | 1.82 | 0.92 |
02/06 | 2,265 | 2,295 | 2,256 | 2,260 | -0.22% | 19,900 | 287億5850万 | +2.4% | 1.83 | 0.93 |
02/05 | 2,240 | 2,279 | 2,235 | 2,265 | +2.44% | 40,900 | 288億2212万 | +2.77% | 1.84 | 0.93 |
02/02 | 2,223 | 2,248 | 2,211 | 2,211 | -0.54% | 29,900 | 281億3497万 | +0.55% | 1.79 | 0.91 |
02/01 | 2,258 | 2,293 | 2,219 | 2,223 | -1.11% | 54,300 | 282億8767万 | +1.23% | 1.8 | 0.92 |
01/31 | 2,234 | 2,248 | 2,211 | 2,248 | +0.63% | 18,600 | 286億580万 | +2.55% | 1.82 | 0.93 |
01/30 | 2,238 | 2,242 | 2,229 | 2,234 | +0.81% | 17,500 | 284億2765万 | +2.2% | 1.81 | 0.92 |
01/29 | 2,239 | 2,239 | 2,215 | 2,216 | +0.54% | 12,400 | 281億9860万 | +1.6% | 1.8 | 0.91 |
01/26 | 2,220 | 2,226 | 2,204 | 2,204 | -1.48% | 23,500 | 280億4590万 | +1.19% | 1.79 | 0.91 |
01/25 | 2,239 | 2,243 | 2,221 | 2,237 | +0.9% | 16,800 | 284億6582万 | +2.85% | 1.81 | 0.92 |
01/24 | 2,227 | 2,234 | 2,205 | 2,217 | +0.54% | 17,700 | 282億1132万 | +2.17% | 1.8 | 0.91 |
01/23 | 2,210 | 2,252 | 2,205 | 2,205 | +0.23% | 37,500 | 280億5862万 | +1.89% | 1.79 | 0.91 |
01/22 | 2,175 | 2,200 | 2,166 | 2,200 | +2.04% | 18,500 | 279億9500万 | +1.85% | 1.78 | 0.91 |
01/19 | 2,168 | 2,179 | 2,153 | 2,156 | -0.55% | 18,000 | 274億3510万 | 0% | 1.75 | 0.89 |
01/18 | 2,189 | 2,192 | 2,150 | 2,168 | -0.96% | 26,700 | 275億8780万 | +0.7% | 1.76 | 0.89 |
01/17 | 2,248 | 2,248 | 2,189 | 2,189 | -1.4% | 31,900 | 278億5502万 | +1.91% | 1.77 | 0.9 |
01/16 | 2,248 | 2,248 | 2,214 | 2,220 | -0.8% | 16,800 | 282億4950万 | +3.54% | 1.8 | 0.91 |
01/15 | 2,200 | 2,243 | 2,200 | 2,238 | +2.33% | 30,100 | 284億7855万 | +4.48% | 1.81 | 0.92 |
01/12 | 2,199 | 2,210 | 2,178 | 2,187 | -0.55% | 14,900 | 278億2957万 | +2.39% | 1.77 | 0.9 |
01/11 | 2,211 | 2,221 | 2,197 | 2,199 | -0.45% | 14,100 | 279億8227万 | +3.05% | 1.78 | 0.91 |
01/10 | 2,180 | 2,228 | 2,168 | 2,209 | +1.66% | 26,100 | 281億952万 | +3.71% | 1.79 | 0.91 |
01/09 | 2,170 | 2,177 | 2,155 | 2,173 | +0.46% | 21,200 | 276億5142万 | +2.16% | 1.76 | 0.89 |
01/05 | 2,199 | 2,199 | 2,163 | 2,163 | -1.37% | 26,700 | 275億2417万 | +1.74% | 1.75 | 0.89 |
01/04 | 2,186 | 2,199 | 2,150 | 2,193 | +0.5% | 31,000 | 279億592万 | +3.2% | 1.78 | 0.9 |
2023 | ||||||||||
12/29 | 2,174 | 2,182 | 2,155 | 2,182 | +0.14% | 20,900 | 277億6595万 | +2.78% | 1.77 | 0.9 |
12/28 | 2,179 | 2,187 | 2,158 | 2,179 | +0.18% | 24,900 | 277億2777万 | +2.78% | 1.77 | 0.9 |
12/27 | 2,154 | 2,175 | 2,144 | 2,175 | +0.79% | 21,200 | 276億7687万 | +2.79% | 1.76 | 0.89 |
12/26 | 2,140 | 2,161 | 2,137 | 2,158 | +0.94% | 15,700 | 274億6055万 | +2.13% | 1.75 | 0.89 |
12/25 | 2,198 | 2,198 | 2,136 | 2,138 | +1.62% | 34,400 | 272億605万 | +1.33% | 1.73 | 0.88 |
12/22 | 2,098 | 2,121 | 2,096 | 2,104 | +0.29% | 18,400 | 267億7340万 | -0.19% | 1.71 | 0.87 |
12/21 | 2,111 | 2,125 | 2,098 | 2,098 | -1.22% | 13,700 | 266億9705万 | -0.43% | 1.7 | 0.86 |
12/20 | 2,150 | 2,150 | 2,123 | 2,124 | -1.03% | 18,100 | 270億2790万 | +0.85% | 1.72 | 0.87 |
12/19 | 2,106 | 2,156 | 2,106 | 2,146 | +1.9% | 24,400 | 273億785万 | +2% | 1.74 | 0.88 |
12/18 | 2,114 | 2,131 | 2,085 | 2,106 | -0.57% | 17,800 | 267億9885万 | +0.19% | 1.71 | 0.87 |
12/15 | 2,092 | 2,124 | 2,089 | 2,118 | +2.57% | 20,300 | 269億5155万 | +0.81% | 1.72 | 0.87 |
12/14 | 2,123 | 2,123 | 2,064 | 2,065 | -2.27% | 21,700 | 262億7712万 | -1.67% | 1.67 | 0.85 |
12/13 | 2,110 | 2,123 | 2,088 | 2,113 | +1.05% | 21,900 | 268億8792万 | +0.67% | 1.71 | 0.87 |
12/12 | 2,094 | 2,119 | 2,086 | 2,091 | +0.58% | 19,500 | 266億797万 | -0.29% | 1.7 | 0.86 |
12/11 | 2,058 | 2,079 | 2,052 | 2,079 | +1.86% | 23,000 | 264億5527万 | -0.81% | 1.69 | 0.86 |
12/08 | 2,095 | 2,095 | 2,041 | 2,041 | -2.9% | 63,100 | 259億7172万 | -2.58% | 1.65 | 0.84 |
12/07 | 2,151 | 2,151 | 2,102 | 2,102 | -2.55% | 35,700 | 267億4795万 | +0.33% | 1.7 | 0.86 |
12/06 | 2,121 | 2,159 | 2,101 | 2,157 | +2.71% | 51,000 | 274億4782万 | +2.96% | 1.75 | 0.89 |
12/05 | 2,112 | 2,129 | 2,100 | 2,100 | -1.18% | 31,800 | 267億2250万 | +0.38% | 1.7 | 0.86 |
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 | 380 760 7/12 | 265 530 7/7 | 166,000 83,000 7/10 | - | - | +26.46% 7/12 | -9.53% 8/14 |
2008年 3月期 | 399 797 10/16 | 297 594 3/18 | 130,000 65,000 8/24 | - | - | +11.28% 10/16 | -14.41% 1/18 |
2009年 3月期 | 329 658 4/28 | 191 381 10/17 381 10/10 他2件 | 28,200 14,100 4/30 | - | - | +4.41% 1/5 | -21.39% 9/16 |
2010年 3月期 | 267 533 11/6 | 198 395 5/1 | 22,400 11,200 7/24 | - | - | +16.65% 7/31 | -6.4% 9/8 |
2011年 3月期 | 230 460 5/10 460 5/6 | 166 331 3/15 | 19,800 9,900 11/12 | 41億6116万 | 29億9422万 | +14% 5/10 | -15.84% 3/15 |
2012年 3月期 | 250 499 3/23 | 188 375 4/8 | 22,200 11,100 3/21 | 45億1395万 | 33億9225万 | +7.43% 7/11 | -4.84% 8/23 |
2013年 3月期 | 358 715 2/28 | 222 443 5/16 | 87,000 43,500 2/27 | 64億6789万 | 40億737万 | +21.3% 2/28 | -5.98% 4/3 |
2014年 3月期 | 511 1,022 11/7 | 284 568 6/7 | 1,054,400 527,200 11/7 | 92億4501万 | 51億3812万 | +42.36% 11/7 | -10.1% 2/5 |
2015年 3月期 | 590 1,180 3/20 | 347 695 5/23 695 5/22 他2件 | 292,800 146,400 11/27 | 94億4000万 | 62億8697万 | +17.48% 11/27 | -5.93% 2/3 |
2016年 3月期 | 651 1,302 8/20 | 445 890 2/12 | 342,800 171,400 8/20 | 104億1600万 | 71億2000万 | +6.29% 7/22 | -13.13% 8/25 |
2017年 3月期 | 548 1,095 1/17 | 440 880 6/28 | 65,800 32,900 12/26 | 87億6000万 | 70億4000万 | +5.42% 7/25 | -5.1% 4/6 |
2018年 3月期 | 1,179 2,357 3/29 | 493 985 4/13 985 4/6 | 369,200 184,600 8/28 | 188億5600万 | 78億8000万 | +30.59% 8/28 | -10.86% 5/1 |
2019年 3月期 | 1,294 2,588 4/17 | 816 1,631 12/25 | 169,800 84,900 5/1 | 207億400万 | 130億4800万 | +12.51% 2/21 | -18.74% 12/25 |
2020年 3月期 | 1,465 2,929 2/6 | 871 1,741 3/13 | 126,000 63,000 2/28 | 234億3200万 | 139億2800万 | +18.24% 4/10 | -29.36% 3/13 |
2021年 3月期 | 1,932 3/31 | 1,142 7/10 | 192,100 9/28 | 309億1200万 | 182億7200万 | +13.82% 9/28 | -10.24% 7/10 |
2022年 3月期 | 2,050 12/30 | 1,296 3/16 | 127,000 3/4 | 328億 | 207億3600万 | +9% 1/31 | -14.4% 3/11 |
2023年 3月期 | 2,183 3/9 | 1,306 4/27 | 256,200 11/1 | 277億7867万 | 166億1885万 | +17.88% 11/18 | -10.84% 5/8 |
最新 | 2,010 2024/5/2 | 7,700 | 255億7725万 | -1.23% 2,035 |
年間値上がり率
- 1992/12/28 vs 1991/12/27
- -49%(0.51倍)
- 1993/12/29 vs 1992/12/28
- -14%(0.86倍)
- 1994/12/30 vs 1993/12/29
- 127%(2.27倍)
- 1995/12/28 vs 1994/12/30
- -28%(0.72倍)
- 1996/12/30 vs 1995/12/28
- -22%(0.78倍)
- 1997/12/29 vs 1996/12/30
- -50%(0.5倍)
- 1998/12/30 vs 1997/12/29
- 21%(1.21倍)
- 1999/12/30 vs 1998/12/30
- 64%(1.64倍)
- 2000/12/29 vs 1999/12/30
- -46%(0.54倍)
- 2001/12/27 vs 2000/12/29
- -5%(0.95倍)
- 2002/12/30 vs 2001/12/27
- -34%(0.66倍)
- 2003/12/30 vs 2002/12/30
- -15%(0.85倍)
- 2004/12/29 vs 2003/12/30
- 42%(1.42倍)
- 2005/12/30 vs 2004/12/29
- 110%(2.1倍)
- 2006/12/29 vs 2005/12/30
- -3%(0.97倍)
- 2007/12/28 vs 2006/12/29
- 19%(1.19倍)
- 2008/12/30 vs 2007/12/28
- -42%(0.58倍)
- 2009/12/30 vs 2008/12/30
- 3%(1.03倍)
- 2010/12/30 vs 2009/12/30
- -12%(0.88倍)
- 2011/12/30 vs 2010/12/30
- 7%(1.07倍)
- 2012/12/28 vs 2011/12/30
- 19%(1.19倍)
- 2013/12/30 vs 2012/12/28
- 55%(1.55倍)
- 2014/12/30 vs 2013/12/30
- 30%(1.3倍)
- 2015/12/30 vs 2014/12/30
- 0%(1倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 74%(1.74倍)
- 2018/12/28 vs 2017/12/29
- 3%(1.03倍)
- 2019/12/30 vs 2018/12/28
- 30%(1.3倍)
- 2020/12/30 vs 2019/12/30
- 46%(1.46倍)
- 2021/12/30 vs 2020/12/30
- 20%(1.2倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/05/02 vs 2023/12/29
- -8%(0.92倍)
- 過去安値
96円(2003/12/01) - 2005%(21.05倍)
2,010円(5/2)