株価チャート
株価
5/2
- 前日 (5/1)
- 2,345
- 始値
- 2,295
- 高値
- 2,324
- 安値
- 2,217
- 終値 -5.46%
- 2,217
- 出来高 -86.65%
- 32,500
乖離率
- 株価(5日)
移動平均値 - -0.81%
2,235 - 株価(25日)
移動平均値 - +2.88%
2,155 - 出来高(5日)
移動平均値 - -43.73%
57,760
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 | 2,295 | 2,324 | 2,217 | 2,217 | -5.46% | 32,500 | 16億8935万 | +2.88% | 25.59 | 2.2 |
05/01 | 2,501 | 2,701 | 2,317 | 2,345 | +6.54% | 243,400 | 17億8689万 | +8.97% | 27.06 | 2.32 |
04/30 | 2,210 | 2,240 | 2,173 | 2,201 | -0.41% | 2,800 | 16億7716万 | +2.61% | 25.4 | 2.18 |
04/26 | 2,220 | 2,237 | 2,162 | 2,210 | +0.45% | 2,600 | 16億8402万 | +3.17% | 25.5 | 2.19 |
04/25 | 2,240 | 2,260 | 2,180 | 2,200 | -0.68% | 7,500 | 16億7640万 | +2.85% | 25.39 | 2.18 |
04/24 | 2,161 | 2,225 | 2,161 | 2,215 | +0.77% | 1,100 | 16億8783万 | +3.75% | 25.56 | 2.19 |
04/23 | 2,153 | 2,210 | 2,116 | 2,198 | +2.04% | 4,800 | 16億7487万 | +3.19% | 25.37 | 2.18 |
04/22 | 2,137 | 2,159 | 2,106 | 2,154 | +1.94% | 1,800 | 16億4134万 | +1.27% | 24.86 | 2.13 |
04/19 | 2,111 | 2,159 | 2,108 | 2,113 | 0% | 1,700 | 16億1010万 | -0.56% | 24.39 | 2.09 |
04/18 | 2,134 | 2,159 | 2,105 | 2,113 | +0.14% | 3,300 | 16億1010万 | -0.61% | 24.39 | 2.09 |
04/17 | 2,106 | 2,139 | 2,106 | 2,110 | -1.4% | 1,100 | 16億782万 | -0.75% | 24.35 | 2.09 |
04/16 | 2,143 | 2,143 | 2,103 | 2,140 | -0.47% | 1,500 | 16億3068万 | +0.61% | 24.7 | 2.12 |
04/15 | 2,101 | 2,150 | 2,050 | 2,150 | +1.22% | 3,100 | 16億3830万 | +1.13% | 24.81 | 2.13 |
04/12 | 2,139 | 2,139 | 2,101 | 2,124 | +1.14% | 1,600 | 16億1848万 | -0.09% | 24.51 | 2.1 |
04/11 | 2,134 | 2,134 | 2,100 | 2,100 | -1.36% | 1,100 | 16億20万 | -1.32% | 24.24 | 2.08 |
04/10 | 2,090 | 2,129 | 2,090 | 2,129 | +1.14% | 500 | 16億2229万 | -0.09% | 24.57 | 2.11 |
04/09 | 2,150 | 2,150 | 2,100 | 2,105 | -2.5% | 800 | 16億401万 | -1.27% | 24.29 | 2.08 |
04/08 | 2,050 | 2,161 | 2,050 | 2,159 | +5.32% | 1,900 | 16億4515万 | +1.12% | 24.92 | 2.14 |
04/05 | 2,084 | 2,101 | 2,050 | 2,050 | -2.43% | 6,600 | 15億6210万 | -4.07% | 23.66 | 2.03 |
04/04 | 2,122 | 2,150 | 2,100 | 2,101 | -2.64% | 4,300 | 16億96万 | -2.28% | 24.25 | 2.08 |
04/03 | 2,124 | 2,158 | 2,120 | 2,158 | +1.55% | 1,100 | 16億4439万 | +0.14% | 24.9 | 2.14 |
04/02 | 2,130 | 2,131 | 2,125 | 2,125 | -1.94% | 1,400 | 16億1925万 | -1.44% | 24.52 | 2.1 |
04/01 | 2,144 | 2,167 | 2,137 | 2,167 | -0.05% | 1,400 | 16億5125万 | +0.32% | 25.01 | 2.15 |
03/29 | 2,121 | 2,168 | 2,121 | 2,168 | +1.98% | 2,400 | 16億5201万 | +0.42% | 25.02 | 2.15 |
03/28 | 2,112 | 2,131 | 2,112 | 2,126 | -0.47% | 1,100 | 16億2001万 | -1.53% | 24.54 | 2.11 |
03/27 | 2,127 | 2,150 | 2,121 | 2,136 | -1.43% | 1,800 | 16億2763万 | -1.07% | 24.65 | 2.12 |
03/26 | 2,124 | 2,169 | 2,124 | 2,167 | +2.02% | 600 | 16億5125万 | +0.37% | 25.01 | 2.15 |
03/25 | 2,145 | 2,170 | 2,124 | 2,124 | -1.07% | 1,300 | 16億1848万 | -1.58% | 24.51 | 2.1 |
03/22 | 2,100 | 2,157 | 2,100 | 2,147 | +2.24% | 2,700 | 16億3601万 | -0.6% | 24.78 | 2.13 |
03/21 | 2,100 | 2,124 | 2,100 | 2,100 | +0.1% | 2,100 | 16億20万 | -2.82% | 24.24 | 2.08 |
03/19 | 2,073 | 2,119 | 2,064 | 2,098 | -0.33% | 4,400 | 15億9867万 | -3.01% | 24.21 | 2.08 |
03/18 | 2,159 | 2,159 | 2,062 | 2,105 | -0.52% | 5,800 | 16億401万 | -2.82% | 24.29 | 2.08 |
03/15 | 2,135 | 2,135 | 2,116 | 2,116 | -1.12% | 3,000 | 16億1239万 | -2.58% | 24.42 | 2.1 |
03/14 | 2,125 | 2,155 | 2,113 | 2,140 | +1.33% | 2,200 | 16億3068万 | -1.74% | 24.7 | 2.12 |
03/13 | 2,139 | 2,140 | 2,112 | 2,112 | -0.61% | 2,900 | 16億934万 | -3.39% | 24.37 | 2.09 |
03/12 | 2,120 | 2,130 | 2,119 | 2,125 | +0.09% | 1,600 | 16億1925万 | -3.06% | 24.52 | 2.1 |
03/11 | 2,140 | 2,166 | 2,123 | 2,123 | -0.66% | 4,100 | 16億1772万 | -3.32% | 24.5 | 2.1 |
03/08 | 2,172 | 2,199 | 2,130 | 2,137 | -1.79% | 3,500 | 16億2839万 | -2.86% | 24.66 | 2.12 |
03/07 | 2,181 | 2,219 | 2,130 | 2,176 | -0.23% | 4,600 | 16億5811万 | -1.36% | 25.11 | 2.16 |
03/06 | 2,168 | 2,230 | 2,141 | 2,181 | +0.79% | 6,100 | 16億6192万 | -1.45% | 25.17 | 2.16 |
03/05 | 2,133 | 2,167 | 2,133 | 2,164 | +0.19% | 4,500 | 16億4896万 | -2.43% | 24.97 | 2.14 |
03/04 | 2,207 | 2,275 | 2,160 | 2,160 | -3.14% | 10,900 | 16億4592万 | -2.96% | 24.93 | 2.14 |
03/01 | 2,360 | 2,360 | 2,230 | 2,230 | -5.51% | 16,000 | 16億9926万 | -0.04% | 25.74 | 2.21 |
02/29 | 2,236 | 2,589 | 2,222 | 2,360 | +6.21% | 59,200 | 17億9832万 | +5.5% | 27.24 | 2.34 |
02/28 | 2,215 | 2,235 | 2,175 | 2,222 | +1% | 3,400 | 16億9316万 | -0.8% | 25.64 | 2.2 |
02/27 | 2,161 | 2,200 | 2,161 | 2,200 | -0.45% | 700 | 16億7640万 | -1.92% | 25.39 | 2.18 |
02/26 | 2,140 | 2,215 | 2,140 | 2,210 | +2.65% | 4,500 | 16億8402万 | -1.38% | 25.5 | 2.19 |
02/22 | 2,155 | 2,191 | 2,137 | 2,153 | -0.19% | 5,300 | 16億4058万 | -3.84% | 24.85 | 2.13 |
02/21 | 2,139 | 2,157 | 2,120 | 2,157 | +1.36% | 2,400 | 16億4363万 | -3.71% | 24.89 | 2.14 |
02/20 | 2,178 | 2,178 | 2,120 | 2,128 | -0.19% | 4,000 | 16億2153万 | -5.13% | 24.56 | 2.11 |
02/19 | 2,126 | 2,180 | 2,126 | 2,132 | -0.37% | 2,900 | 16億2458万 | -5.03% | 24.6 | 2.11 |
02/16 | 2,127 | 2,156 | 2,122 | 2,140 | -1.7% | 6,900 | 16億3068万 | -4.76% | 24.7 | 2.12 |
02/15 | 2,209 | 2,209 | 2,131 | 2,177 | -0.37% | 5,800 | 16億5887万 | -3.2% | 25.12 | 2.16 |
02/14 | 2,112 | 2,225 | 2,111 | 2,185 | +1.77% | 6,000 | 16億6497万 | -2.85% | 25.22 | 2.16 |
02/13 | 2,178 | 2,178 | 2,111 | 2,147 | -1.42% | 6,300 | 16億3601万 | -4.66% | 24.78 | 2.13 |
02/09 | 2,198 | 2,236 | 2,170 | 2,178 | -2.64% | 8,900 | 16億5963万 | -3.54% | 25.14 | 2.16 |
02/08 | 2,262 | 2,262 | 2,196 | 2,237 | -1.89% | 8,600 | 17億459万 | -1.02% | 25.82 | 2.22 |
02/07 | 2,200 | 2,299 | 2,196 | 2,280 | -2.15% | 12,600 | 17億3736万 | +0.84% | 26.31 | 2.26 |
02/06 | 2,280 | 2,330 | 2,252 | 2,330 | +3.01% | 8,100 | 17億7546万 | +3.1% | 26.89 | 2.31 |
02/05 | 2,249 | 2,287 | 2,210 | 2,262 | +1.12% | 7,500 | 17億2364万 | +0.22% | 26.1 | 2.24 |
02/02 | 2,223 | 2,250 | 2,198 | 2,237 | +0.45% | 8,600 | 17億459万 | -0.89% | 25.82 | 2.22 |
02/01 | 2,278 | 2,278 | 2,214 | 2,227 | -2.62% | 5,500 | 16億9697万 | -1.33% | 25.7 | 2.21 |
01/31 | 2,339 | 2,339 | 2,246 | 2,287 | -2.35% | 9,500 | 17億4269万 | +1.15% | 26.39 | 2.27 |
01/30 | 2,339 | 2,342 | 2,305 | 2,342 | +1.39% | 2,400 | 17億8460万 | +3.49% | 27.03 | 2.32 |
01/29 | 2,344 | 2,344 | 2,310 | 2,310 | -1.7% | 3,100 | 17億6022万 | +1.99% | 26.66 | 2.29 |
01/26 | 2,331 | 2,376 | 2,306 | 2,350 | +1.95% | 9,800 | 17億9070万 | +3.71% | 27.12 | 2.33 |
01/25 | 2,399 | 2,399 | 2,290 | 2,305 | -2.21% | 9,400 | 17億5641万 | +1.81% | 26.6 | 2.28 |
01/24 | 2,402 | 2,409 | 2,330 | 2,357 | -3.68% | 14,200 | 17億9603万 | +3.92% | 27.2 | 2.33 |
01/23 | 2,295 | 2,520 | 2,291 | 2,447 | +6.76% | 68,700 | 18億6461万 | +6.95% | 28.24 | 2.42 |
01/22 | 2,152 | 2,329 | 2,130 | 2,292 | +6.56% | 30,100 | 17億4650万 | +0.35% | 26.45 | 2.27 |
01/19 | 2,179 | 2,179 | 2,151 | 2,151 | -0.6% | 2,000 | 16億3906万 | -6.03% | 24.82 | 2.13 |
01/18 | 2,180 | 2,193 | 2,150 | 2,164 | -0.73% | 4,500 | 16億4896万 | -6.16% | 24.97 | 2.14 |
01/17 | 2,240 | 2,240 | 2,154 | 2,180 | -2.02% | 7,500 | 16億6116万 | -5.3% | 25.16 | 2.16 |
01/16 | 2,196 | 2,288 | 2,169 | 2,225 | +2.25% | 13,200 | 16億9545万 | -3.22% | 25.68 | 2.2 |
01/15 | 2,171 | 2,178 | 2,129 | 2,176 | -0.14% | 12,700 | 16億5811万 | -5.1% | 25.11 | 2.16 |
01/12 | 2,211 | 2,228 | 2,160 | 2,179 | -1.09% | 8,500 | 16億6039万 | -4.81% | 25.15 | 2.16 |
01/11 | 2,209 | 2,227 | 2,192 | 2,203 | +0.82% | 5,000 | 16億7868万 | -3.76% | 25.42 | 2.18 |
01/10 | 2,255 | 2,284 | 2,185 | 2,185 | -3.1% | 17,100 | 16億6497万 | -4.38% | 25.22 | 2.16 |
01/09 | 2,287 | 2,320 | 2,251 | 2,255 | -1.05% | 8,900 | 17億1831万 | -1.31% | 26.02 | 2.23 |
01/05 | 2,235 | 2,294 | 2,235 | 2,279 | +2.01% | 11,100 | 17億3659万 | -0.31% | 26.3 | 2.26 |
01/04 | 2,232 | 2,265 | 2,144 | 2,234 | -1.15% | 14,600 | 17億230万 | -2.4% | 25.78 | 2.21 |
2023 | ||||||||||
12/29 | 2,263 | 2,285 | 2,235 | 2,260 | +0.31% | 12,500 | 17億2212万 | -2.21% | 26.08 | 2.24 |
12/28 | 2,252 | 2,309 | 2,251 | 2,253 | -0.09% | 7,600 | 17億1678万 | -2.51% | 26 | 2.23 |
12/27 | 2,232 | 2,330 | 2,220 | 2,255 | -0.22% | 11,700 | 17億1831万 | -2.63% | 26.02 | 2.23 |
12/26 | 2,260 | 2,320 | 2,250 | 2,260 | 0% | 12,400 | 17億2212万 | -2.54% | 26.08 | 2.24 |
12/25 | 2,316 | 2,319 | 2,254 | 2,260 | -2.54% | 19,400 | 17億2212万 | -2.38% | 26.08 | 2.24 |
12/22 | 2,330 | 2,400 | 2,319 | 2,319 | -0.47% | 15,300 | 17億6707万 | +0.48% | 26.76 | 2.3 |
12/21 | 2,361 | 2,403 | 2,309 | 2,330 | -3.16% | 18,300 | 17億7546万 | +1.57% | 26.89 | 2.31 |
12/20 | 2,347 | 2,450 | 2,347 | 2,406 | +3.93% | 39,800 | 18億3337万 | +5.67% | 27.77 | 2.38 |
12/19 | 2,280 | 2,415 | 2,230 | 2,315 | +0.39% | 61,100 | 17億6403万 | +2.62% | 26.72 | 2.29 |
12/18 | 2,300 | 2,353 | 2,240 | 2,306 | -3.92% | 85,300 | 17億5717万 | +3.04% | 26.61 | 2.28 |
12/15 | 2,860 | 2,926 | 2,395 | 2,400 | -16.08% | 408,200 | 18億2880万 | +8.21% | 27.7 | 2.38 |
12/14 | 2,686 | 2,860 | 2,580 | 2,860 | +21.19% | 722,500 | 21億7932万 | +30.41% | 33.01 | 2.83 |
12/13 | 2,386 | 2,733 | 2,301 | 2,360 | -2.56% | 447,300 | 17億9832万 | +9.56% | 27.24 | 2.34 |
12/12 | 2,565 | 2,620 | 2,290 | 2,422 | -5.58% | 451,400 | 18億4556万 | +13.23% | 27.95 | 2.4 |
12/11 | 2,265 | 2,565 | 2,211 | 2,565 | +24.21% | 232,800 | 19億5453万 | +21.1% | 29.6 | 2.54 |
12/08 | 2,073 | 2,088 | 2,060 | 2,065 | -1.34% | 4,900 | 15億7353万 | -1.2% | 23.83 | 2.05 |
12/07 | 2,104 | 2,124 | 2,060 | 2,093 | +0.87% | 10,800 | 15億9486万 | +0.53% | 24.15 | 2.07 |
12/06 | 2,107 | 2,150 | 2,072 | 2,075 | 0% | 9,100 | 15億8115万 | 0% | 23.95 | 2.06 |
12/05 | 2,132 | 2,153 | 2,075 | 2,075 | -4.86% | 14,900 | 15億8115万 | +0.29% | 23.95 | 2.06 |
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 6月期 | 2,550 255,000 7/23 255,000 7/20 他4件 | 1,690 169,000 1/29 169,000 1/17 他2件 | 4,500 45 1/16 | - | - | +13.17% 5/16 | -14.61% 8/24 |
2009年 6月期 | 2,120 212,000 8/28 | 1,310 131,000 3/16 131,000 3/13 | 6,600 66 12/19 | - | - | +15.07% 6/16 | -22.39% 10/9 |
2010年 6月期 | 2,300 230,000 5/19 | 1,402 140,200 9/25 | 9,000 90 3/26 | - | - | +21.7% 3/26 | -13.07% 8/24 |
2011年 6月期 | 1,678 167,800 3/9 | 1,270 127,000 3/16 | 9,100 91 11/5 | 12億7863万 | 9億6774万 | +6.59% 9/29 | -14.88% 3/16 |
2012年 6月期 | 1,450 145,000 7/4 | 955 95,500 2/7 | 8,700 87 4/11 | 11億490万 | 7億2771万 | +13.21% 2/24 | -12.54% 8/13 |
2013年 6月期 | 1,938 193,800 5/22 | 855 85,500 6/7 | 117,800 1,178 5/22 | 14億7675万 | 6億5151万 | +66.26% 5/21 | -16.07% 6/13 |
2014年 6月期 | 1,400 1/8 | 910 91,000 9/10 | 27,100 271 8/12 | 10億6680万 | 6億9342万 | +28.06% 1/8 | -17.38% 2/4 |
2015年 6月期 | 2,180 10/2 | 1,220 7/7 | 78,900 10/2 | 16億6116万 | 9億2964万 | +18.31% 9/9 | -15.46% 10/15 |
2016年 6月期 | 1,298 7/27 | 845 2/16 | 26,900 2/12 | 9億8907万 | 6億4389万 | +8.97% 4/11 | -19.72% 2/16 |
2017年 6月期 | 1,260 1/13 | 911 7/11 7/8 他2件 | 10,100 2/9 | 9億6012万 | 6億9418万 | +10.99% 10/3 | -14.85% 2/9 |
2018年 6月期 | 1,740 1/31 | 940 12/27 12/26 | 212,900 1/31 | 13億2588万 | 7億1628万 | +44.58% 1/30 | -6.46% 2/22 |
2019年 6月期 | 992 8/10 | 769 12/26 | 9,400 7/31 | 7億5590万 | 5億8597万 | +64.76% 8/13 | -14.17% 12/26 |
2020年 6月期 | 2,324 12/18 | 570 3/17 | 711,300 12/18 | 17億7088万 | 4億3434万 | +62.39% 12/18 | -40.05% 3/16 |
2021年 6月期 | 1,139 11/25 | 873 7/6 | 109,000 5/7 | 8億6791万 | 6億6522万 | +19.08% 11/25 | -8.6% 12/28 |
2022年 6月期 | 1,312 6/30 | 870 1/27 | 131,400 6/30 | 9億9974万 | 6億6294万 | +129.77% 7/5 | -9.14% 8/4 |
2023年 6月期 | 4,515 7/6 | 1,573 8/12 | 2,839,800 8/29 | 34億4043万 | 11億9862万 | +75.47% 8/26 | -19.8% 9/30 |
最新 | 2,217 2024/5/2 | 32,500 | 16億8935万 | +2.88% 2,155 |
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -60%(0.4倍)
- 2007/12/27 vs 2006/12/29
- -21%(0.79倍)
- 2008/12/30 vs 2007/12/27
- -20%(0.8倍)
- 2009/12/30 vs 2008/12/30
- -6%(0.94倍)
- 2010/12/29 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/29
- -29%(0.71倍)
- 2012/12/28 vs 2011/12/30
- -18%(0.82倍)
- 2013/12/30 vs 2012/12/28
- 32%(1.32倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- -23%(0.77倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- -16%(0.84倍)
- 2018/12/28 vs 2017/12/29
- -15%(0.85倍)
- 2019/12/30 vs 2018/12/28
- 107%(2.07倍)
- 2020/12/29 vs 2019/12/30
- -44%(0.56倍)
- 2021/12/30 vs 2020/12/29
- -1%(0.99倍)
- 2022/12/30 vs 2021/12/30
- 85%(1.85倍)
- 2023/12/29 vs 2022/12/30
- 31%(1.31倍)
- 2024/05/02 vs 2023/12/29
- -2%(0.98倍)
- 過去安値
570円(2020/03/17) - 289%(3.89倍)
2,217円(5/2)