株価チャート
株価
5/2
- 前日 (5/1)
- 2,779
- 始値
- 2,775
- 高値
- 2,778
- 安値
- 2,773
- 終値 -0.11%
- 2,776
- 出来高 +733.33%
- 250
乖離率
- 株価(5日)
移動平均値 - +0.84%
2,753 - 株価(25日)
移動平均値 - +1.68%
2,730 - 出来高(5日)
移動平均値 - +52.44%
164
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 | 2,775 | 2,778 | 2,773 | 2,776 | -0.11% | 250 | - | +1.68% | - | - |
05/01 | 2,770 | 2,779 | 2,770 | 2,779 | +0.18% | 30 | - | +1.79% | - | - |
04/30 | 2,774 | 2,774 | 2,774 | 2,774 | +1.39% | 200 | - | +1.65% | - | - |
04/26 | 2,734 | 2,736 | 2,734 | 2,736 | +1.26% | 60 | - | +0.29% | - | - |
04/25 | 2,702 | 2,702 | 2,702 | 2,702 | -1.42% | 280 | - | -1.06% | - | - |
04/24 | 2,731 | 2,741 | 2,731 | 2,741 | +1.29% | 5,800 | - | +0.26% | - | - |
04/23 | 2,715 | 2,715 | 2,703 | 2,706 | +0.67% | 1,410 | - | -1.02% | - | - |
04/22 | 2,699 | 2,699 | 2,687 | 2,688 | +1.47% | 430 | - | -1.68% | - | - |
04/19 | 2,660 | 2,660 | 2,649 | 2,649 | -1.45% | 660 | - | -3.07% | - | - |
04/18 | 2,657 | 2,689 | 2,657 | 2,688 | +0.52% | 26,210 | - | -1.68% | - | - |
04/17 | 2,696 | 2,696 | 2,667 | 2,674 | -0.85% | 440 | - | -2.12% | - | - |
04/16 | 2,721 | 2,721 | 2,689 | 2,697 | -1.64% | 16,500 | - | -1.24% | - | - |
04/15 | 2,719 | 2,742 | 2,718 | 2,742 | -0.33% | 460 | - | +0.44% | - | - |
04/12 | 2,752 | 2,756 | 2,750 | 2,751 | +0.44% | 670 | - | +0.81% | - | - |
04/11 | 2,733 | 2,741 | 2,733 | 2,739 | -0.11% | 130 | - | +0.4% | - | - |
04/10 | 2,805 | 2,805 | 2,742 | 2,742 | -0.54% | 470 | - | +0.55% | - | - |
04/09 | 2,746 | 2,757 | 2,742 | 2,757 | +0.84% | 24,170 | - | +1.17% | - | - |
04/08 | 2,745 | 2,755 | 2,733 | 2,734 | +0.51% | 21,610 | - | +0.4% | - | - |
04/05 | 2,798 | 2,798 | 2,700 | 2,720 | -1.02% | 26,180 | - | -0.04% | - | - |
04/04 | 2,745 | 2,760 | 2,745 | 2,748 | +1.03% | 410 | - | +1.07% | - | - |
04/03 | 2,702 | 2,724 | 2,701 | 2,720 | -0.11% | 790 | - | +0.15% | - | - |
04/02 | 2,729 | 2,748 | 2,717 | 2,723 | -0.4% | 1,650 | - | +0.33% | - | - |
04/01 | 2,774 | 2,774 | 2,722 | 2,734 | -1.37% | 1,240 | - | +0.81% | - | - |
03/29 | 2,805 | 2,805 | 2,769 | 2,772 | +0.62% | 1,720 | - | +2.33% | - | - |
03/28 | 2,800 | 2,800 | 2,753 | 2,755 | -0.83% | 890 | - | +1.92% | - | - |
03/27 | 2,772 | 2,789 | 2,772 | 2,778 | +0.8% | 540 | - | +2.93% | - | - |
03/26 | 2,755 | 2,761 | 2,755 | 2,756 | -0.07% | 420 | - | +2.3% | - | - |
03/25 | 2,777 | 2,777 | 2,758 | 2,758 | -1.39% | 240 | - | +2.57% | - | - |
03/22 | 2,790 | 2,797 | 2,780 | 2,797 | +0.76% | 920 | - | +4.25% | - | - |
03/21 | 2,768 | 2,781 | 2,768 | 2,776 | +1.54% | 1,060 | - | +3.78% | - | - |
03/19 | 2,719 | 2,736 | 2,714 | 2,734 | +0.59% | 6,780 | - | +2.44% | - | - |
03/18 | 2,698 | 2,718 | 2,698 | 2,718 | +1.76% | 3,860 | - | +2.1% | - | - |
03/15 | 2,669 | 2,672 | 2,669 | 2,671 | +0.49% | 660 | - | +0.56% | - | - |
03/14 | 2,651 | 2,658 | 2,644 | 2,658 | +0.26% | 1,510 | - | +0.23% | - | - |
03/13 | 2,675 | 2,675 | 2,643 | 2,651 | +0.15% | 920 | - | +0.11% | - | - |
03/12 | 2,631 | 2,647 | 2,631 | 2,647 | -0.71% | 250 | - | +0.08% | - | - |
03/11 | 2,745 | 2,750 | 2,646 | 2,666 | -2.17% | 1,250 | - | +0.87% | - | - |
03/08 | 2,714 | 2,743 | 2,714 | 2,725 | +0.26% | 110 | - | +3.26% | - | - |
03/07 | 2,735 | 2,735 | 2,718 | 2,718 | +0.11% | 240 | - | +3.23% | - | - |
03/06 | 2,704 | 2,715 | 2,704 | 2,715 | +0.33% | 150 | - | +3.35% | - | - |
03/05 | 2,684 | 2,706 | 2,682 | 2,706 | +0.74% | 640 | - | +3.24% | - | - |
03/04 | 2,688 | 2,700 | 2,686 | 2,686 | -0.3% | 2,180 | - | +2.75% | - | - |
03/01 | 2,677 | 2,694 | 2,677 | 2,694 | +0.97% | 270 | - | +3.26% | - | - |
02/29 | 2,661 | 2,669 | 2,648 | 2,668 | -0.11% | 2,310 | - | +2.5% | - | - |
02/28 | 2,675 | 2,675 | 2,661 | 2,671 | -0.11% | 1,170 | - | +2.77% | - | - |
02/27 | 2,673 | 2,674 | 2,673 | 2,674 | +0.04% | 50 | - | +3.04% | - | - |
02/26 | 2,704 | 2,704 | 2,664 | 2,673 | +0.68% | 1,360 | - | +3.24% | - | - |
02/22 | 2,650 | 2,655 | 2,644 | 2,655 | +0.72% | 900 | - | +2.79% | - | - |
02/21 | 2,687 | 2,687 | 2,628 | 2,636 | -0.15% | 2,320 | - | +2.21% | - | - |
02/20 | 2,659 | 2,659 | 2,640 | 2,640 | -0.45% | 1,050 | - | +2.48% | - | - |
02/19 | 2,641 | 2,652 | 2,641 | 2,652 | +0.3% | 1,170 | - | +3.07% | - | - |
02/16 | 2,634 | 2,644 | 2,634 | 2,644 | +1.69% | 1,400 | - | +2.96% | - | - |
02/15 | 2,607 | 2,607 | 2,598 | 2,600 | +0.04% | 1,770 | - | +1.48% | - | - |
02/14 | 2,597 | 2,599 | 2,587 | 2,599 | -0.61% | 10,950 | - | +1.64% | - | - |
02/13 | 2,587 | 2,615 | 2,584 | 2,615 | +1.95% | 1,800 | - | +2.51% | - | - |
02/09 | 2,562 | 2,567 | 2,562 | 2,565 | -0.19% | 570 | - | +0.87% | - | - |
02/08 | 2,614 | 2,667 | 2,556 | 2,570 | +0.23% | 1,600 | - | +1.34% | - | - |
02/07 | 2,568 | 2,569 | 2,560 | 2,564 | +0.04% | 1,030 | - | +1.38% | - | - |
02/06 | 2,574 | 2,574 | 2,563 | 2,563 | -1.04% | 6,230 | - | +1.63% | - | - |
02/05 | 2,591 | 2,594 | 2,590 | 2,590 | +0.54% | 670 | - | +2.98% | - | - |
02/02 | 2,559 | 2,576 | 2,559 | 2,576 | +0.12% | 70 | - | +2.79% | - | - |
02/01 | 2,574 | 2,576 | 2,570 | 2,573 | -0.35% | 9,510 | - | +3% | - | - |
01/31 | 2,582 | 2,582 | 2,582 | 2,582 | +0.7% | 10 | - | +3.69% | - | - |
01/30 | 2,597 | 2,597 | 2,564 | 2,564 | +0.23% | 15,870 | - | +3.3% | - | - |
01/29 | 2,560 | 2,560 | 2,558 | 2,558 | +0.91% | 760 | - | +3.4% | - | - |
01/26 | 2,611 | 2,611 | 2,529 | 2,535 | -1.02% | 12,060 | - | +2.76% | - | - |
01/25 | 2,559 | 2,561 | 2,553 | 2,561 | +0.08% | 740 | - | +4.15% | - | - |
01/24 | 2,558 | 2,559 | 2,558 | 2,559 | -0.23% | 250 | - | +4.41% | - | - |
01/23 | 2,581 | 2,581 | 2,565 | 2,565 | +0.08% | 480 | - | +4.95% | - | - |
01/22 | 2,553 | 2,563 | 2,553 | 2,563 | +1.26% | 220 | - | +5.13% | - | - |
01/19 | 2,536 | 2,536 | 2,531 | 2,531 | +0.24% | 200 | - | +4.07% | - | - |
01/18 | 2,533 | 2,533 | 2,525 | 2,525 | -1.1% | 370 | - | +4.04% | - | - |
01/17 | 2,582 | 2,582 | 2,553 | 2,553 | +0.2% | 710 | - | +5.45% | - | - |
01/16 | 2,556 | 2,558 | 2,544 | 2,548 | -0.59% | 13,160 | - | +5.46% | - | - |
01/15 | 2,572 | 2,572 | 2,542 | 2,563 | +1.63% | 470 | - | +6.26% | - | - |
01/12 | 2,528 | 2,528 | 2,522 | 2,522 | +0.28% | 4,810 | - | +4.86% | - | - |
01/11 | 2,511 | 2,516 | 2,505 | 2,515 | +1.62% | 560 | - | +4.79% | - | - |
01/10 | 2,475 | 2,475 | 2,475 | 2,475 | +1.77% | 60 | - | +3.25% | - | - |
01/09 | 2,438 | 2,438 | 2,432 | 2,432 | +0.54% | 90 | - | +1.59% | - | - |
01/05 | 2,407 | 2,420 | 2,407 | 2,419 | +0.96% | 1,090 | - | +1.09% | - | - |
01/04 | 2,396 | 2,396 | 2,396 | 2,396 | +0.21% | 120 | - | +0.13% | - | - |
2023 | ||||||||||
12/29 | 2,404 | 2,404 | 2,391 | 2,391 | -0.21% | 30 | - | -0.13% | - | - |
12/28 | 2,396 | 2,396 | 2,396 | 2,396 | +0.13% | 30 | - | 0% | - | - |
12/27 | 2,344 | 2,398 | 2,344 | 2,393 | +1.1% | 61,230 | - | -0.17% | - | - |
12/26 | 2,374 | 2,374 | 2,367 | 2,367 | -0.34% | 1,090 | - | -1.29% | - | - |
12/25 | 2,422 | 2,422 | 2,373 | 2,375 | +0.08% | 910 | - | -1.08% | - | - |
12/22 | 2,373 | 2,373 | 2,373 | 2,373 | +0.51% | 50 | - | -1.25% | - | - |
12/21 | 2,361 | 2,361 | 2,361 | 2,361 | -1.01% | 160 | - | -1.83% | - | - |
12/20 | 2,386 | 2,391 | 2,381 | 2,385 | +0.97% | 51,080 | - | -0.91% | - | - |
12/19 | 2,350 | 2,362 | 2,350 | 2,362 | +0.68% | 6,590 | - | -1.91% | - | - |
12/18 | 2,346 | 2,346 | 2,346 | 2,346 | -1.01% | 80 | - | -2.62% | - | - |
12/15 | 2,377 | 2,382 | 2,364 | 2,370 | -0.08% | 5,840 | - | -1.7% | - | - |
12/14 | 2,456 | 2,456 | 2,362 | 2,372 | -1.41% | 8,200 | - | -1.66% | - | - |
12/13 | 2,410 | 2,414 | 2,400 | 2,406 | -0.29% | 5,810 | - | -0.25% | - | - |
12/12 | 2,424 | 2,426 | 2,402 | 2,413 | -0.25% | 5,830 | - | +0.08% | - | - |
12/11 | 2,420 | 2,423 | 2,414 | 2,419 | +1.55% | 6,260 | - | +0.33% | - | - |
12/08 | 2,405 | 2,409 | 2,361 | 2,382 | -1.41% | 8,070 | - | -1.16% | - | - |
12/07 | 2,420 | 2,424 | 2,402 | 2,416 | -0.94% | 5,990 | - | +0.25% | - | - |
12/06 | 2,421 | 2,439 | 2,421 | 2,439 | +1.88% | 5,960 | - | +1.33% | - | - |
12/05 | 2,411 | 2,411 | 2,391 | 2,394 | -0.5% | 5,910 | - | -0.29% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2017年 1月期 | 1,505 2/28 | 1,091 9/1 | 7,420 12/21 | +12.65% 2/7 | -3.18% 2/19 |
2018年 1月期 | 1,742 5/22 | 1,399 10/17 | 116,440 6/4 | +9.49% 5/2 | -5% 7/5 |
2019年 1月期 | 1,703 10/2 | 1,336 12/26 | 17,050 10/24 | +5.58% 9/26 | -10.56% 12/25 |
2020年 1月期 | 1,658 12/18 12/17 | 1,175 3/13 | 213,220 1/8 | +6.72% 6/4 | -18.8% 3/16 |
2021年 1月期 | 1,951 3/22 | 1,483 8/3 | 16,090 3/2 | +6.55% 11/27 | -4.34% 5/13 |
2022年 1月期 | 2,077 9/14 | 1,800 3/8 | 24,640 10/20 | +6.97% 9/14 | -6.43% 1/27 |
2023年 1月期 | 2,382 7/3 | 1,889 9/28 | 50,540 5/18 | +5.51% 6/14 | -3.96% 1/5 |
最新 | 2,776 2024/5/2 | 250 | +1.68% 2,730 |
年間値上がり率
- 2017/12/28 vs 2016/12/30
- 13%(1.13倍)
- 2018/12/28 vs 2017/12/28
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/28
- 15%(1.15倍)
- 2020/12/30 vs 2019/12/30
- 11%(1.11倍)
- 2021/12/30 vs 2020/12/30
- 12%(1.12倍)
- 2022/12/30 vs 2021/12/30
- -2%(0.98倍)
- 2023/12/29 vs 2022/12/30
- 21%(1.21倍)
- 2024/05/02 vs 2023/12/29
- 16%(1.16倍)
- 過去安値
1,091円(2016/09/01) - 154%(2.54倍)
2,776円(5/2)