株価チャート
株価
5/2
- 前日 (5/1)
- 2,298
- 始値
- 2,293
- 高値
- 2,302
- 安値
- 2,283
- 終値 +0.09%
- 2,300
- 出来高 -8.29%
- 490,569
乖離率
- 株価(5日)
移動平均値 - +0.44%
2,290 - 株価(25日)
移動平均値 - +1.05%
2,276 - 出来高(5日)
移動平均値 - -13.95%
570,081
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 | 2,293 | 2,302 | 2,283 | 2,300 | +0.09% | 490,569 | - | +1.05% | - | - |
05/01 | 2,306 | 2,307 | 2,284 | 2,298 | -1.16% | 534,914 | - | +0.92% | - | - |
04/30 | 2,296 | 2,325 | 2,285 | 2,325 | +2.11% | 843,884 | - | +2.11% | - | - |
04/26 | 2,252 | 2,277 | 2,244 | 2,277 | +1.24% | 453,124 | - | +0.04% | - | - |
04/25 | 2,268 | 2,281 | 2,246 | 2,249 | -1.66% | 527,913 | - | -1.27% | - | - |
04/24 | 2,282 | 2,287 | 2,265 | 2,287 | +0.97% | 432,773 | - | +0.31% | - | - |
04/23 | 2,275 | 2,281 | 2,257 | 2,265 | +0.09% | 393,836 | - | -0.61% | - | - |
04/22 | 2,245 | 2,267 | 2,239 | 2,263 | +1.66% | 525,517 | - | -0.66% | - | - |
04/19 | 2,228 | 2,238 | 2,203 | 2,226 | -0.63% | 1,080,012 | - | -2.2% | - | - |
04/18 | 2,210 | 2,247 | 2,208 | 2,240 | +0.81% | 332,803 | - | -1.54% | - | - |
04/17 | 2,252 | 2,255 | 2,218 | 2,222 | -1.24% | 845,975 | - | -2.24% | - | - |
04/16 | 2,294 | 2,301 | 2,243 | 2,250 | -2.85% | 869,000 | - | -0.97% | - | - |
04/15 | 2,286 | 2,316 | 2,275 | 2,316 | +0.48% | 538,739 | - | +1.98% | - | - |
04/12 | 2,301 | 2,307 | 2,290 | 2,305 | +0.17% | 457,153 | - | +1.59% | - | - |
04/11 | 2,265 | 2,302 | 2,262 | 2,301 | +0.92% | 493,392 | - | +1.5% | - | - |
04/10 | 2,286 | 2,286 | 2,275 | 2,280 | -0.44% | 342,474 | - | +0.66% | - | - |
04/09 | 2,280 | 2,292 | 2,274 | 2,290 | +0.7% | 382,627 | - | +1.15% | - | - |
04/08 | 2,268 | 2,282 | 2,264 | 2,274 | +0.66% | 611,468 | - | +0.57% | - | - |
04/05 | 2,253 | 2,261 | 2,240 | 2,259 | -0.53% | 823,946 | - | -0.09% | - | - |
04/04 | 2,267 | 2,281 | 2,255 | 2,271 | +0.04% | 969,886 | - | +0.53% | - | - |
04/03 | 2,260 | 2,289 | 2,249 | 2,270 | +0.44% | 997,313 | - | +0.62% | - | - |
04/02 | 2,282 | 2,290 | 2,251 | 2,260 | -0.13% | 1,007,915 | - | +0.27% | - | - |
04/01 | 2,312 | 2,318 | 2,253 | 2,263 | -2.25% | 1,385,237 | - | +0.49% | - | - |
03/29 | 2,314 | 2,320 | 2,297 | 2,315 | +0.65% | 712,733 | - | +2.89% | - | - |
03/28 | 2,320 | 2,330 | 2,295 | 2,300 | -0.43% | 1,068,772 | - | +2.45% | - | - |
03/27 | 2,312 | 2,325 | 2,310 | 2,310 | +0.48% | 864,053 | - | +3.13% | - | - |
03/26 | 2,301 | 2,305 | 2,292 | 2,299 | -0.09% | 637,827 | - | +2.82% | - | - |
03/25 | 2,317 | 2,319 | 2,299 | 2,301 | -0.9% | 633,480 | - | +3.14% | - | - |
03/22 | 2,315 | 2,329 | 2,288 | 2,322 | +0.78% | 1,037,744 | - | +4.41% | - | - |
03/21 | 2,290 | 2,304 | 2,278 | 2,304 | +1.77% | 1,079,203 | - | +3.97% | - | - |
03/19 | 2,242 | 2,275 | 2,242 | 2,264 | +0.76% | 1,005,487 | - | +2.49% | - | - |
03/18 | 2,237 | 2,250 | 2,221 | 2,247 | +1.44% | 614,291 | - | +2.09% | - | - |
03/15 | 2,196 | 2,225 | 2,196 | 2,215 | +0.41% | 588,513 | - | +0.87% | - | - |
03/14 | 2,192 | 2,206 | 2,188 | 2,206 | +0.82% | 418,464 | - | +0.64% | - | - |
03/13 | 2,219 | 2,221 | 2,173 | 2,188 | -0.18% | 610,538 | - | +0.05% | - | - |
03/12 | 2,193 | 2,196 | 2,162 | 2,192 | -1.04% | 1,008,152 | - | +0.37% | - | - |
03/11 | 2,262 | 2,263 | 2,188 | 2,215 | -2.47% | 1,306,913 | - | +1.56% | - | - |
03/08 | 2,269 | 2,284 | 2,243 | 2,271 | +0.62% | 891,919 | - | +4.32% | - | - |
03/07 | 2,265 | 2,281 | 2,250 | 2,257 | +0.09% | 888,900 | - | +3.96% | - | - |
03/06 | 2,241 | 2,256 | 2,233 | 2,255 | +0.53% | 577,073 | - | +4.11% | - | - |
03/05 | 2,231 | 2,246 | 2,227 | 2,243 | +0.4% | 432,050 | - | +3.84% | - | - |
03/04 | 2,269 | 2,269 | 2,229 | 2,234 | -0.93% | 975,728 | - | +3.71% | - | - |
03/01 | 2,219 | 2,257 | 2,217 | 2,255 | +1.76% | 1,036,146 | - | +4.93% | - | - |
02/29 | 2,216 | 2,222 | 2,200 | 2,216 | +0.36% | 661,780 | - | +3.41% | - | - |
02/28 | 2,218 | 2,224 | 2,199 | 2,208 | -0.36% | 989,961 | - | +3.27% | - | - |
02/27 | 2,205 | 2,232 | 2,203 | 2,216 | +0.45% | 893,227 | - | +3.84% | - | - |
02/26 | 2,216 | 2,220 | 2,193 | 2,206 | -0.09% | 850,767 | - | +3.67% | - | - |
02/22 | 2,201 | 2,215 | 2,199 | 2,208 | +0.91% | 729,297 | - | +4% | - | - |
02/21 | 2,190 | 2,199 | 2,177 | 2,188 | -0.09% | 1,045,831 | - | +3.21% | - | - |
02/20 | 2,206 | 2,208 | 2,183 | 2,190 | -0.36% | 895,852 | - | +3.55% | - | - |
02/19 | 2,172 | 2,198 | 2,172 | 2,198 | +1.34% | 1,116,888 | - | +4.12% | - | - |
02/16 | 2,139 | 2,177 | 2,137 | 2,169 | +1.97% | 1,110,230 | - | +3.09% | - | - |
02/15 | 2,135 | 2,142 | 2,120 | 2,127 | +0.33% | 443,626 | - | +1.38% | - | - |
02/14 | 2,125 | 2,126 | 2,105 | 2,120 | -0.38% | 889,727 | - | +1.29% | - | - |
02/13 | 2,100 | 2,128 | 2,092 | 2,128 | +2.06% | 1,493,088 | - | +1.92% | - | - |
02/09 | 2,100 | 2,106 | 2,080 | 2,085 | -0.95% | 1,171,511 | - | +0.05% | - | - |
02/08 | 2,120 | 2,120 | 2,098 | 2,105 | -0.38% | 492,965 | - | +1.25% | - | - |
02/07 | 2,092 | 2,113 | 2,089 | 2,113 | +0.86% | 374,780 | - | +1.98% | - | - |
02/06 | 2,115 | 2,117 | 2,091 | 2,095 | -0.9% | 481,045 | - | +1.45% | - | - |
02/05 | 2,126 | 2,127 | 2,102 | 2,114 | +0.57% | 351,245 | - | +2.72% | - | - |
02/02 | 2,121 | 2,121 | 2,086 | 2,102 | -0.61% | 1,109,211 | - | +2.54% | - | - |
02/01 | 2,125 | 2,132 | 2,108 | 2,115 | -1.03% | 641,112 | - | +3.57% | - | - |
01/31 | 2,114 | 2,137 | 2,106 | 2,137 | +1.09% | 459,640 | - | +5.06% | - | - |
01/30 | 2,119 | 2,121 | 2,107 | 2,114 | -0.09% | 350,577 | - | +4.4% | - | - |
01/29 | 2,100 | 2,119 | 2,097 | 2,116 | +1.68% | 484,708 | - | +4.91% | - | - |
01/26 | 2,110 | 2,110 | 2,078 | 2,081 | -1.37% | 705,020 | - | +3.64% | - | - |
01/25 | 2,106 | 2,117 | 2,101 | 2,110 | +0.33% | 421,874 | - | +5.5% | - | - |
01/24 | 2,099 | 2,107 | 2,092 | 2,103 | +0.24% | 547,757 | - | +5.63% | - | - |
01/23 | 2,108 | 2,121 | 2,090 | 2,098 | -0.33% | 971,444 | - | +5.85% | - | - |
01/22 | 2,100 | 2,105 | 2,080 | 2,105 | +1.2% | 666,643 | - | +6.58% | - | - |
01/19 | 2,107 | 2,107 | 2,071 | 2,080 | +0.1% | 861,187 | - | +5.69% | - | - |
01/19 | 株式分割 1→30 | |||||||||
01/18 | 2,117 | 2,119 | 2,073 | 2,078 | -1.89% | 731,366 | - | +5.91% | - | - |
01/17 | 2,097 | 2,149 | 2,090 | 2,118 | +1.81% | 1,261,527 | - | +8.34% | - | - |
01/16 | 2,087 | 2,090 | 2,068 | 2,080 | +0.05% | 1,345,920 | - | +6.79% | - | - |
01/15 | 2,040 | 2,083 | 2,035 | 2,079 | +2.46% | 1,697,850 | - | +7.02% | - | - |
01/12 | 2,029 | 2,042 | 2,021 | 2,029 | +0.23% | 935,310 | - | +4.77% | - | - |
01/11 | 2,020 | 2,041 | 2,019 | 2,025 | +1.06% | 1,429,260 | - | +4.74% | - | - |
01/10 | 1,997 | 2,009 | 1,991 | 2,003 | +0.27% | 947,670 | - | +3.8% | - | - |
01/09 | 2,017 | 2,026 | 1,993 | 1,998 | -0.55% | 1,460,730 | - | +3.63% | - | - |
01/05 | 1,985 | 2,014 | 1,985 | 2,009 | +1.7% | 1,394,460 | - | +4.36% | - | - |
01/04 | 1,950 | 1,977 | 1,929 | 1,975 | +2.46% | 2,006,220 | - | +2.72% | - | - |
2023 | ||||||||||
12/29 | 1,933 | 1,942 | 1,920 | 1,928 | -0.1% | 799,140 | - | +0.31% | - | - |
12/28 | 1,932 | 1,933 | 1,917 | 1,930 | 0% | 669,450 | - | +0.36% | - | - |
12/27 | 1,914 | 1,932 | 1,914 | 1,930 | +1.45% | 831,870 | - | +0.36% | - | - |
12/26 | 1,911 | 1,911 | 1,895 | 1,902 | -0.05% | 680,670 | - | -1.07% | - | - |
12/25 | 1,931 | 1,940 | 1,901 | 1,903 | -1.16% | 711,360 | - | -1.07% | - | - |
12/22 | 1,912 | 1,929 | 1,911 | 1,926 | +1.17% | 780,780 | - | +0.03% | - | - |
12/21 | 1,899 | 1,908 | 1,890 | 1,903 | -0.42% | 519,900 | - | -1.13% | - | - |
12/20 | 1,894 | 1,920 | 1,890 | 1,911 | +1% | 926,850 | - | -0.76% | - | - |
12/19 | 1,882 | 1,899 | 1,870 | 1,892 | +0.53% | 642,510 | - | -1.75% | - | - |
12/18 | 1,874 | 1,884 | 1,857 | 1,882 | -0.19% | 869,790 | - | -2.27% | - | - |
12/15 | 1,873 | 1,892 | 1,866 | 1,886 | +0.75% | 614,700 | - | -2.13% | - | - |
12/14 | 1,909 | 1,917 | 1,865 | 1,872 | -2.4% | 2,174,880 | - | -2.8% | - | - |
12/13 | 1,930 | 1,930 | 1,909 | 1,918 | -0.52% | 625,980 | - | -0.36% | - | - |
12/12 | 1,940 | 1,943 | 1,925 | 1,928 | -0.29% | 429,540 | - | +0.16% | - | - |
12/11 | 1,932 | 1,936 | 1,921 | 1,934 | +1.47% | 564,300 | - | +0.5% | - | - |
12/08 | 1,927 | 1,930 | 1,901 | 1,906 | -1.74% | 1,575,330 | - | -0.95% | - | - |
12/07 | 1,941 | 1,943 | 1,932 | 1,939 | -0.77% | 772,860 | - | +0.74% | - | - |
12/06 | 1,929 | 1,957 | 1,929 | 1,954 | +1.19% | 910,590 | - | +1.63% | - | - |
12/05 | 1,939 | 1,947 | 1,925 | 1,931 | -0.52% | 426,420 | - | +0.64% | - | - |
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 4月期 | 1,332 39,950 10/30 | 1,107 33,200 4/17 | 190,950 6,365 4/4 | +5.26% 11/9 | -6.45% 4/14 |
2018年 4月期 | 1,445 43,350 1/18 43,350 1/15 | 1,197 35,900 10/26 | 464,370 15,479 12/18 | +5.35% 9/28 | -7.53% 2/14 |
2019年 4月期 | 1,248 37,450 11/8 | 984 29,510 8/15 | 729,060 24,302 11/1 | +8.62% 9/12 | -10.85% 12/25 |
2020年 4月期 | 1,183 35,500 12/18 35,500 12/17 他2件 | 777 23,320 3/17 | 328,620 10,954 2/28 | +9.09% 6/8 | -21.47% 3/16 |
2021年 4月期 | 1,295 38,850 9/28 38,850 9/27 | 903 27,110 11/5 27,100 11/2 | 385,170 12,839 4/2 | +7.98% 3/19 | -4.29% 4/21 |
2022年 4月期 | 1,404 42,130 8/30 42,130 8/26 | 1,154 34,620 12/1 | 800,250 26,675 9/26 | +6.57% 3/23 | -4.86% 3/8 |
2023年 4月期 | 2,054 61,630 9/20 | 1,346 40,390 11/1 | 2,073,570 69,119 9/29 | +8.55% 9/19 | -6.32% 3/20 |
最新 | 2,300 2024/5/2 | 490,569 | +1.05% 2,276 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- -14%(0.86倍)
- 2021/12/30 vs 2020/12/30
- 23%(1.23倍)
- 2022/12/30 vs 2021/12/30
- 18%(1.18倍)
- 2023/12/29 vs 2022/12/30
- 33%(1.33倍)
- 2024/05/02 vs 2023/12/29
- 19%(1.19倍)
- 過去安値
777円(2020/03/17) - 196%(2.96倍)
2,300円(5/2)