株価チャート
株価
5/2
- 前日 (5/1)
- 2,304
- 始値
- 2,304
- 高値
- 2,304
- 安値
- 2,298
- 終値 -0.26%
- 2,298
- 出来高 -22.73%
- 1,700
乖離率
- 株価(5日)
移動平均値 - 0%
2,298 - 株価(25日)
移動平均値 - -0.3%
2,305 - 出来高(5日)
移動平均値 - +23.19%
1,380
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 | 2,304 | 2,304 | 2,298 | 2,298 | -0.26% | 1,700 | 281億8731万 | -0.3% | 17.2 | 0.77 |
05/01 | 2,296 | 2,304 | 2,296 | 2,304 | +0.17% | 2,200 | 282億6091万 | -0.3% | 17.25 | 0.77 |
04/30 | 2,298 | 2,300 | 2,296 | 2,300 | +0.17% | 1,300 | 282億1185万 | -0.73% | 17.22 | 0.77 |
04/26 | 2,295 | 2,299 | 2,295 | 2,296 | +0.09% | 900 | 281億6278万 | -1.16% | 17.19 | 0.77 |
04/25 | 2,296 | 2,296 | 2,294 | 2,294 | -0.17% | 800 | 281億3825万 | -1.42% | 17.17 | 0.77 |
04/24 | 2,306 | 2,307 | 2,296 | 2,298 | +0.09% | 1,300 | 281億8731万 | -1.46% | 17.2 | 0.77 |
04/23 | 2,297 | 2,300 | 2,296 | 2,296 | 0% | 1,100 | 281億6278万 | -1.75% | 17.19 | 0.77 |
04/22 | 2,297 | 2,297 | 2,296 | 2,296 | -0.04% | 500 | 281億6278万 | -1.96% | 17.19 | 0.77 |
04/19 | 2,297 | 2,298 | 2,296 | 2,297 | 0% | 1,800 | 281億7505万 | -2.13% | 17.19 | 0.77 |
04/18 | 2,300 | 2,305 | 2,296 | 2,297 | -0.35% | 800 | 281億7505万 | -2.34% | 17.19 | 0.77 |
04/17 | 2,300 | 2,307 | 2,300 | 2,305 | -0.13% | 600 | 282億7318万 | -2.25% | 17.25 | 0.77 |
04/16 | 2,295 | 2,308 | 2,292 | 2,308 | +0.57% | 2,100 | 283億997万 | -2.33% | 17.28 | 0.77 |
04/15 | 2,291 | 2,295 | 2,283 | 2,295 | +0.17% | 1,200 | 281億5052万 | -3.12% | 17.18 | 0.77 |
04/12 | 2,291 | 2,294 | 2,283 | 2,291 | -0.09% | 2,100 | 281億145万 | -3.54% | 17.15 | 0.76 |
04/11 | 2,298 | 2,300 | 2,293 | 2,293 | -0.22% | 1,900 | 281億2598万 | -3.7% | 17.16 | 0.77 |
04/10 | 2,300 | 2,300 | 2,296 | 2,298 | 0% | 1,900 | 281億8731万 | -3.77% | 17.2 | 0.77 |
04/09 | 2,302 | 2,302 | 2,298 | 2,298 | -0.13% | 1,800 | 281億8731万 | -4.01% | 17.2 | 0.77 |
04/08 | 2,302 | 2,308 | 2,301 | 2,301 | -0.39% | 1,300 | 282億2411万 | -4.2% | 17.22 | 0.77 |
04/05 | 2,307 | 2,319 | 2,300 | 2,310 | +0.04% | 3,800 | 283億3451万 | -4.11% | 17.29 | 0.77 |
04/04 | 2,314 | 2,319 | 2,307 | 2,309 | -0.17% | 1,400 | 283億2224万 | -4.47% | 17.28 | 0.77 |
04/03 | 2,316 | 2,332 | 2,311 | 2,313 | -0.34% | 2,800 | 283億7130万 | -4.62% | 17.31 | 0.77 |
04/02 | 2,330 | 2,335 | 2,321 | 2,321 | -0.3% | 2,500 | 284億6943万 | -4.56% | 17.37 | 0.77 |
04/01 | 2,331 | 2,335 | 2,328 | 2,328 | -0.21% | 3,600 | 285億5529万 | -4.63% | 17.43 | 0.78 |
03/29 | 2,332 | 2,341 | 2,331 | 2,333 | -0.04% | 4,000 | 286億1662万 | -4.74% | 17.46 | 0.78 |
03/28 | 2,351 | 2,351 | 2,324 | 2,334 | -5.04% | 17,700 | 286億2889万 | -5.01% | 17.47 | 0.78 |
03/27 | 2,458 | 2,478 | 2,452 | 2,458 | +0.2% | 14,200 | 301億4988万 | -0.32% | 18.4 | 0.82 |
03/26 | 2,445 | 2,455 | 2,445 | 2,453 | +0.33% | 9,900 | 300億8855万 | -0.57% | 18.36 | 0.82 |
03/25 | 2,423 | 2,445 | 2,420 | 2,445 | +1.24% | 15,000 | 299億9042万 | -0.89% | 18.3 | 0.82 |
03/22 | 2,412 | 2,415 | 2,411 | 2,415 | +0.12% | 5,800 | 296億2244万 | -2.11% | 18.08 | 0.81 |
03/21 | 2,412 | 2,417 | 2,412 | 2,412 | -0.08% | 5,700 | 295億8564万 | -2.27% | 18.05 | 0.81 |
03/19 | 2,420 | 2,421 | 2,414 | 2,414 | -0.25% | 5,400 | 296億1017万 | -2.23% | 18.07 | 0.81 |
03/18 | 2,427 | 2,427 | 2,419 | 2,420 | -0.25% | 4,800 | 296億8377万 | -2.02% | 18.11 | 0.81 |
03/15 | 2,420 | 2,426 | 2,414 | 2,426 | 0% | 4,700 | 297億5736万 | -1.82% | 18.16 | 0.81 |
03/14 | 2,447 | 2,447 | 2,420 | 2,426 | -0.57% | 7,300 | 297億5736万 | -1.86% | 18.16 | 0.81 |
03/13 | 2,440 | 2,440 | 2,438 | 2,440 | 0% | 1,700 | 299億2909万 | -1.33% | 18.26 | 0.81 |
03/12 | 2,440 | 2,440 | 2,435 | 2,440 | -0.2% | 2,800 | 299億2909万 | -1.41% | 18.26 | 0.81 |
03/11 | 2,445 | 2,450 | 2,437 | 2,445 | -0.2% | 5,800 | 299億9042万 | -1.25% | 18.3 | 0.82 |
03/08 | 2,449 | 2,458 | 2,445 | 2,450 | +0.04% | 3,300 | 300億5175万 | -1.09% | 18.34 | 0.82 |
03/07 | 2,465 | 2,465 | 2,445 | 2,449 | -0.12% | 4,100 | 300億3948万 | -1.13% | 18.33 | 0.82 |
03/06 | 2,451 | 2,469 | 2,451 | 2,452 | -0.2% | 3,600 | 300億7628万 | -0.97% | 18.35 | 0.82 |
03/05 | 2,479 | 2,479 | 2,451 | 2,457 | -1.25% | 4,100 | 301億3761万 | -0.65% | 18.39 | 0.82 |
03/04 | 2,518 | 2,518 | 2,488 | 2,488 | -0.36% | 1,900 | 305億1786万 | +0.77% | 18.62 | 0.83 |
03/01 | 2,500 | 2,500 | 2,454 | 2,497 | -0.52% | 4,800 | 306億2825万 | +1.34% | 18.69 | 0.83 |
02/29 | 2,506 | 2,510 | 2,498 | 2,510 | +0.16% | 2,900 | 307億8771万 | +2.12% | 18.79 | 0.84 |
02/28 | 2,507 | 2,517 | 2,500 | 2,506 | +0.6% | 1,800 | 307億3865万 | +2.24% | 18.76 | 0.84 |
02/27 | 2,525 | 2,525 | 2,490 | 2,491 | -1.54% | 4,400 | 305億5466万 | +1.88% | 18.65 | 0.83 |
02/26 | 2,539 | 2,540 | 2,521 | 2,530 | -0.35% | 4,300 | 310億3303万 | +3.77% | 18.94 | 0.84 |
02/22 | 2,533 | 2,540 | 2,533 | 2,539 | -0.04% | 1,200 | 311億4342万 | +4.49% | 19 | 0.85 |
02/21 | 2,524 | 2,540 | 2,505 | 2,540 | +0.2% | 1,400 | 311億5569万 | +4.92% | 19.01 | 0.85 |
02/20 | 2,500 | 2,540 | 2,500 | 2,535 | +1.48% | 3,900 | 310億9436万 | +5.06% | 18.97 | 0.85 |
02/19 | 2,458 | 2,498 | 2,453 | 2,498 | +1.96% | 4,400 | 306億4052万 | +3.91% | 18.7 | 0.83 |
02/16 | 2,449 | 2,454 | 2,445 | 2,450 | +0.12% | 2,100 | 300億5175万 | +2.21% | 18.34 | 0.82 |
02/15 | 2,439 | 2,450 | 2,439 | 2,447 | +0.33% | 1,800 | 300億1495万 | +2.3% | 18.32 | 0.82 |
02/14 | 2,425 | 2,448 | 2,425 | 2,439 | +0.58% | 1,400 | 299億1682万 | +2.22% | 18.26 | 0.81 |
02/13 | 2,445 | 2,450 | 2,425 | 2,425 | -0.74% | 1,800 | 297億4510万 | +1.81% | 18.15 | 0.81 |
02/09 | 2,448 | 2,451 | 2,422 | 2,443 | -0.2% | 1,500 | 299億6589万 | +2.78% | 18.29 | 0.82 |
02/08 | 2,448 | 2,448 | 2,448 | 2,448 | -0.04% | 500 | 300億2722万 | +3.25% | 18.32 | 0.82 |
02/07 | 2,470 | 2,470 | 2,449 | 2,449 | -0.81% | 2,800 | 300億3948万 | +3.6% | 18.33 | 0.82 |
02/06 | 2,470 | 2,474 | 2,467 | 2,469 | -0.24% | 800 | 302億8480万 | +4.75% | 18.48 | 0.82 |
02/05 | 2,476 | 2,478 | 2,470 | 2,475 | -0.04% | 2,100 | 303億5840万 | +5.41% | 18.53 | 0.83 |
02/02 | 2,464 | 2,479 | 2,464 | 2,476 | +0.81% | 1,800 | 303億7067万 | +5.81% | 18.53 | 0.83 |
02/01 | 2,466 | 2,480 | 2,453 | 2,456 | +0.04% | 2,200 | 301億2535万 | +5.36% | 18.38 | 0.82 |
01/31 | 2,422 | 2,465 | 2,422 | 2,455 | +1.36% | 5,300 | 301億1308万 | +5.64% | 18.38 | 0.82 |
01/30 | 2,381 | 2,424 | 2,381 | 2,422 | +1.85% | 4,800 | 297億830万 | +4.53% | 18.13 | 0.81 |
01/29 | 2,368 | 2,378 | 2,367 | 2,378 | +0.46% | 1,400 | 291億6860万 | +2.9% | 17.8 | 0.79 |
01/26 | 2,368 | 2,368 | 2,359 | 2,367 | +0.51% | 1,100 | 290億3367万 | +2.6% | 17.72 | 0.79 |
01/25 | 2,346 | 2,355 | 2,343 | 2,355 | +0.26% | 1,400 | 288億8648万 | +2.21% | 17.63 | 0.79 |
01/24 | 2,349 | 2,349 | 2,340 | 2,349 | +0.34% | 900 | 288億1288万 | +2.09% | 17.58 | 0.78 |
01/23 | 2,350 | 2,350 | 2,336 | 2,341 | +0.13% | 1,700 | 287億1475万 | +1.87% | 17.52 | 0.78 |
01/22 | 2,338 | 2,345 | 2,329 | 2,338 | +0.3% | 2,800 | 286億7795万 | +1.87% | 17.5 | 0.78 |
01/19 | 2,325 | 2,331 | 2,325 | 2,331 | +0.3% | 2,300 | 285億9209万 | +1.66% | 17.45 | 0.78 |
01/18 | 2,325 | 2,333 | 2,324 | 2,324 | -0.04% | 2,400 | 285億623万 | +1.44% | 17.4 | 0.78 |
01/17 | 2,322 | 2,325 | 2,316 | 2,325 | +0.13% | 1,000 | 285億1850万 | +1.57% | 17.4 | 0.78 |
01/16 | 2,320 | 2,324 | 2,318 | 2,322 | +0.09% | 1,300 | 284億8170万 | +1.49% | 17.38 | 0.77 |
01/15 | 2,321 | 2,332 | 2,320 | 2,320 | 0% | 1,800 | 284億5717万 | +1.44% | 17.37 | 0.77 |
01/12 | 2,318 | 2,330 | 2,316 | 2,320 | +0.09% | 2,500 | 284億5717万 | +1.53% | 17.37 | 0.77 |
01/11 | 2,317 | 2,320 | 2,310 | 2,318 | +0.04% | 1,600 | 284億3263万 | +1.49% | 17.35 | 0.77 |
01/10 | 2,320 | 2,320 | 2,313 | 2,317 | -0.04% | 2,000 | 284億2037万 | +1.44% | 17.34 | 0.77 |
01/09 | 2,316 | 2,318 | 2,305 | 2,318 | +0.09% | 2,900 | 284億3263万 | +1.53% | 17.35 | 0.77 |
01/05 | 2,301 | 2,333 | 2,292 | 2,316 | +1.49% | 4,500 | 284億810万 | +1.49% | 17.34 | 0.77 |
01/04 | 2,284 | 2,285 | 2,273 | 2,282 | +0.48% | 2,800 | 279億9106万 | +0.04% | 17.08 | 0.76 |
2023 | ||||||||||
12/29 | 2,276 | 2,276 | 2,265 | 2,271 | +0.09% | 1,800 | 278億5613万 | -0.48% | 17 | 0.76 |
12/28 | 2,263 | 2,277 | 2,263 | 2,269 | +0.31% | 1,500 | 278億3160万 | -0.61% | 16.98 | 0.76 |
12/27 | 2,270 | 2,270 | 2,262 | 2,262 | 0% | 3,000 | 277億4574万 | -0.96% | 16.93 | 0.75 |
12/26 | 2,267 | 2,270 | 2,262 | 2,262 | -0.31% | 4,900 | 277億4574万 | -1.01% | 16.93 | 0.75 |
12/25 | 2,270 | 2,271 | 2,266 | 2,269 | -0.22% | 1,900 | 278億3160万 | -0.79% | 16.98 | 0.76 |
12/22 | 2,270 | 2,275 | 2,270 | 2,274 | +0.18% | 1,300 | 278億9293万 | -0.66% | 17.02 | 0.76 |
12/21 | 2,281 | 2,281 | 2,266 | 2,270 | -0.39% | 3,500 | 278億4386万 | -0.87% | 16.99 | 0.76 |
12/20 | 2,282 | 2,282 | 2,268 | 2,279 | -0.04% | 2,900 | 279億5426万 | -0.52% | 17.06 | 0.76 |
12/19 | 2,280 | 2,284 | 2,280 | 2,280 | 0% | 2,100 | 279億6653万 | -0.52% | 17.07 | 0.76 |
12/18 | 2,272 | 2,280 | 2,268 | 2,280 | +0.18% | 2,700 | 279億6653万 | -0.57% | 17.07 | 0.76 |
12/15 | 2,271 | 2,283 | 2,271 | 2,276 | +0.04% | 1,000 | 279億1746万 | -0.74% | 17.04 | 0.76 |
12/14 | 2,286 | 2,286 | 2,275 | 2,275 | -0.52% | 900 | 279億520万 | -0.78% | 17.03 | 0.76 |
12/13 | 2,274 | 2,287 | 2,272 | 2,287 | +0.57% | 1,900 | 280億5239万 | -0.22% | 17.12 | 0.76 |
12/12 | 2,277 | 2,280 | 2,274 | 2,274 | -0.13% | 700 | 278億9293万 | -0.74% | 17.02 | 0.76 |
12/11 | 2,288 | 2,288 | 2,277 | 2,277 | -0.48% | 2,400 | 279億2973万 | -0.57% | 17.04 | 0.76 |
12/08 | 2,295 | 2,295 | 2,288 | 2,288 | -0.04% | 800 | 280億6465万 | -0.04% | 17.13 | 0.76 |
12/07 | 2,286 | 2,289 | 2,285 | 2,289 | -0.04% | 1,300 | 280億7692万 | +0.09% | 17.13 | 0.76 |
12/06 | 2,295 | 2,296 | 2,290 | 2,290 | 0% | 1,100 | 280億8919万 | +0.22% | 17.14 | 0.76 |
12/05 | 2,295 | 2,299 | 2,290 | 2,290 | -0.22% | 1,800 | 280億8919万 | +0.26% | 17.14 | 0.76 |
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 | 1,690 8/16 | 1,230 11/21 6/8 | 69,500 2/28 | - | - | +17.71% 8/16 | -9.41% 11/9 |
2008年 3月期 | 1,327 4/2 | 456 3/26 | 47,100 1/22 | - | - | +2.32% 4/8 | -23.76% 12/27 |
2009年 3月期 | 625 6/20 | 240 2/25 | 174,900 6/20 | - | - | +18.44% 6/5 | -27.58% 10/27 |
2010年 3月期 | 454 7/7 | 233 4/24 | 78,600 6/30 | - | - | +26.32% 7/7 | -9.37% 8/7 |
2011年 3月期 | 575 3/11 | 330 11/12 | 166,900 3/9 | 66億4470万 | 38億1348万 | +21.93% 3/9 | -10.47% 3/15 |
2012年 3月期 | 1,386 2/27 | 431 9/29 | 806,100 2/27 | 160億1661万 | 49億8063万 | +44.58% 2/21 | -12.8% 4/10 |
2013年 3月期 | 1,300 6/8 | 697 5/29 | 722,000 6/8 | 150億2280万 | 80億5453万 | +40.55% 6/8 | -18.6% 5/28 |
2014年 3月期 | 1,500 9/2 8/30 | 915 4/2 | 94,300 4/23 | 173億3400万 | 105億7374万 | +19.86% 5/10 | -7.17% 10/1 |
2015年 3月期 | 1,727 6/13 | 1,270 10/17 | 43,800 6/12 | 199億5735万 | 146億7622万 | +10.11% 6/18 | -10.6% 9/8 |
2016年 3月期 | 1,580 5/20 | 1,075 2/12 | 14,600 7/13 | 182億5861万 | 124億2279万 | +12.59% 5/19 | -14.82% 2/12 |
2017年 3月期 | 1,314 5/31 | 1,021 7/25 7/14 | 66,500 2/14 | 151億8469万 | 117億9876万 | +10.45% 3/21 | -9.57% 6/23 |
2018年 3月期 | 1,621 1/4 | 1,150 4/13 | 32,400 8/9 | 187億6491万 | 132億8949万 | +12.36% 8/17 | -14.56% 2/6 |
2019年 3月期 | 1,600 3/11 | 1,117 12/25 | 45,200 3/11 | 185億4879万 | 129億4937万 | +9.98% 3/11 | -8.53% 12/20 |
2020年 3月期 | 1,897 3/3 | 1,372 4/2 | 16,600 3/17 | 220億2706万 | 159億558万 | +8.52% 1/7 | -9.24% 4/6 |
2021年 3月期 | 2,051 3/17 | 1,451 4/24 | 178,300 3/17 | 250億7968万 | 177億1892万 | +16.66% 3/18 | -4.8% 10/7 |
2022年 3月期 | 2,364 3/24 | 1,868 4/2 | 13,600 9/29 | 289億3948万 | 228億4195万 | +17.11% 6/29 | -9.04% 10/6 |
2023年 3月期 | 3,110 1/18 | 2,182 4/13 4/12 | 41,200 2/2 | 381億860万 | 267億1148万 | +8.27% 1/18 | -10.32% 4/12 |
最新 | 2,298 2024/5/2 | 1,700 | 281億8731万 | -0.3% 2,305 |
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 60%(1.6倍)
- 1995/12/29 vs 1994/12/30
- -29%(0.71倍)
- 1996/12/30 vs 1995/12/29
- -3%(0.97倍)
- 1997/12/30 vs 1996/12/30
- -60%(0.4倍)
- 1998/12/30 vs 1997/12/30
- 77%(1.77倍)
- 1999/12/30 vs 1998/12/30
- 56%(1.56倍)
- 2000/12/29 vs 1999/12/30
- -31%(0.69倍)
- 2001/12/28 vs 2000/12/29
- 11%(1.11倍)
- 2002/12/30 vs 2001/12/28
- -3%(0.97倍)
- 2003/12/30 vs 2002/12/30
- -11%(0.89倍)
- 2004/12/30 vs 2003/12/30
- 1%(1.01倍)
- 2005/12/30 vs 2004/12/30
- 19%(1.19倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -58%(0.42倍)
- 2008/12/30 vs 2007/12/28
- -37%(0.63倍)
- 2009/12/30 vs 2008/12/30
- -3%(0.97倍)
- 2010/12/30 vs 2009/12/30
- 17%(1.17倍)
- 2011/12/30 vs 2010/12/30
- 54%(1.54倍)
- 2012/12/28 vs 2011/12/30
- 50%(1.5倍)
- 2013/12/30 vs 2012/12/28
- 50%(1.5倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- 3%(1.03倍)
- 2016/12/30 vs 2015/12/30
- -23%(0.77倍)
- 2017/12/29 vs 2016/12/30
- 41%(1.41倍)
- 2018/12/28 vs 2017/12/29
- -3%(0.97倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- -8%(0.92倍)
- 2021/12/30 vs 2020/12/30
- 39%(1.39倍)
- 2022/12/30 vs 2021/12/30
- 26%(1.26倍)
- 2023/12/29 vs 2022/12/30
- -19%(0.81倍)
- 2024/05/02 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
233円(2009/04/24) - 886%(9.86倍)
2,298円(5/2)