株価チャート
株価
5/2
- 前日 (5/1)
- 2,214
- 始値
- 2,210
- 高値
- 2,214
- 安値
- 2,210
- 終値 ±0%
- 2,214
- 出来高 -0.67%
- 149
乖離率
- 株価(5日)
移動平均値 - +0.64%
2,200 - 株価(25日)
移動平均値 - +0.18%
2,210 - 出来高(5日)
移動平均値 - -69.78%
493
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 | 2,210 | 2,214 | 2,210 | 2,214 | 0% | 149 | - | +0.18% | - | - |
05/01 | 2,214 | 2,214 | 2,201 | 2,214 | -0.72% | 150 | - | +0.09% | - | - |
04/30 | 2,199 | 2,230 | 2,199 | 2,230 | +2.72% | 62 | - | +0.77% | - | - |
04/26 | 2,170 | 2,180 | 2,169 | 2,171 | +0.09% | 267 | - | -1.94% | - | - |
04/25 | 2,140 | 2,179 | 2,140 | 2,169 | -0.96% | 1,836 | - | -2.21% | - | - |
04/24 | 2,156 | 2,190 | 2,156 | 2,190 | +1.67% | 2,084 | - | -1.4% | - | - |
04/23 | 2,152 | 2,167 | 2,152 | 2,154 | -0.14% | 2,041 | - | -3.1% | - | - |
04/22 | 2,115 | 2,160 | 2,115 | 2,157 | -0.09% | 5,293 | - | -3.01% | - | - |
04/19 | 2,151 | 2,159 | 2,135 | 2,159 | -0.96% | 132 | - | -2.97% | - | - |
04/18 | 2,220 | 2,220 | 2,175 | 2,180 | -0.55% | 576 | - | -2.02% | - | - |
04/17 | 2,191 | 2,192 | 2,191 | 2,192 | 0% | 2 | - | -1.44% | - | - |
04/16 | 2,252 | 2,252 | 2,192 | 2,192 | -2.79% | 334 | - | -1.39% | - | - |
04/15 | 2,264 | 2,264 | 2,240 | 2,255 | -0.04% | 46 | - | +1.49% | - | - |
04/12 | 2,236 | 2,256 | 2,234 | 2,256 | +1.53% | 38 | - | +1.58% | - | - |
04/11 | 2,230 | 2,230 | 2,222 | 2,222 | -0.31% | 3 | - | +0.09% | - | - |
04/10 | 2,231 | 2,234 | 2,229 | 2,229 | -0.09% | 23 | - | +0.45% | - | - |
04/09 | 2,230 | 2,231 | 2,219 | 2,231 | +0.04% | 125 | - | +0.59% | - | - |
04/08 | 2,247 | 2,248 | 2,215 | 2,230 | +1.46% | 155 | - | +0.63% | - | - |
04/05 | 2,211 | 2,226 | 2,180 | 2,198 | -0.59% | 215 | - | -0.77% | - | - |
04/04 | 2,215 | 2,240 | 2,211 | 2,211 | -0.09% | 1,635 | - | -0.14% | - | - |
04/03 | 2,238 | 2,238 | 2,185 | 2,213 | -0.14% | 495 | - | 0% | - | - |
04/02 | 2,210 | 2,222 | 2,200 | 2,216 | -1.25% | 306 | - | +0.18% | - | - |
04/01 | 2,264 | 2,264 | 2,227 | 2,244 | -0.88% | 150 | - | +1.54% | - | - |
03/29 | 2,262 | 2,264 | 2,245 | 2,264 | +0.09% | 26 | - | +2.58% | - | - |
03/28 | 2,279 | 2,279 | 2,260 | 2,262 | +0.09% | 45 | - | +2.72% | - | - |
03/27 | 2,276 | 2,276 | 2,254 | 2,260 | +0.67% | 88 | - | +2.87% | - | - |
03/26 | 2,259 | 2,262 | 2,240 | 2,245 | +0.18% | 20 | - | +2.37% | - | - |
03/25 | 2,290 | 2,290 | 2,241 | 2,241 | -1.71% | 73 | - | +2.38% | - | - |
03/22 | 2,221 | 2,280 | 2,221 | 2,280 | +1.11% | 96 | - | +4.4% | - | - |
03/21 | 2,244 | 2,255 | 2,240 | 2,255 | +1.49% | 189 | - | +3.58% | - | - |
03/19 | 2,188 | 2,222 | 2,152 | 2,222 | +1.28% | 176 | - | +2.3% | - | - |
03/18 | 2,176 | 2,195 | 2,175 | 2,194 | +0.83% | 330 | - | +1.29% | - | - |
03/15 | 2,182 | 2,182 | 2,150 | 2,176 | +0.69% | 51 | - | +0.65% | - | - |
03/14 | 2,162 | 2,162 | 2,161 | 2,161 | -0.05% | 9 | - | +0.09% | - | - |
03/13 | 2,161 | 2,165 | 2,120 | 2,162 | +0.05% | 350 | - | +0.28% | - | - |
03/12 | 2,151 | 2,161 | 2,135 | 2,161 | -0.46% | 131 | - | +0.32% | - | - |
03/11 | 2,234 | 2,234 | 2,154 | 2,171 | -2.3% | 687 | - | +0.46% | - | - |
03/08 | 2,177 | 2,231 | 2,177 | 2,222 | +0.14% | 376 | - | +3.06% | - | - |
03/07 | 2,205 | 2,220 | 2,185 | 2,219 | +0.82% | 163 | - | +3.31% | - | - |
03/06 | 2,163 | 2,203 | 2,163 | 2,201 | +0.05% | 991 | - | +2.85% | - | - |
03/05 | 2,195 | 2,200 | 2,195 | 2,200 | 0% | 49 | - | +3.09% | - | - |
03/04 | 2,192 | 2,200 | 2,187 | 2,200 | +0.36% | 382 | - | +3.43% | - | - |
03/01 | 2,180 | 2,194 | 2,178 | 2,192 | +0.55% | 243 | - | +3.4% | - | - |
02/29 | 2,187 | 2,187 | 2,141 | 2,180 | -0.32% | 323 | - | +3.07% | - | - |
02/28 | 2,187 | 2,187 | 2,179 | 2,187 | +0.37% | 119 | - | +3.65% | - | - |
02/27 | 2,169 | 2,180 | 2,160 | 2,179 | 0% | 384 | - | +3.56% | - | - |
02/26 | 2,120 | 2,179 | 2,120 | 2,179 | +1.3% | 331 | - | +3.86% | - | - |
02/22 | 2,107 | 2,170 | 2,107 | 2,151 | +0.56% | 270 | - | +2.82% | - | - |
02/21 | 2,158 | 2,158 | 2,116 | 2,139 | -0.93% | 86 | - | +2.49% | - | - |
02/20 | 2,153 | 2,159 | 2,122 | 2,159 | +0.28% | 59 | - | +3.7% | - | - |
02/19 | 2,100 | 2,162 | 2,100 | 2,153 | +0.75% | 214 | - | +3.66% | - | - |
02/16 | 2,130 | 2,137 | 2,123 | 2,137 | +0.56% | 105 | - | +3.14% | - | - |
02/15 | 2,120 | 2,125 | 2,081 | 2,125 | +0.81% | 59 | - | +2.86% | - | - |
02/14 | 2,080 | 2,118 | 2,080 | 2,108 | -0.28% | 130 | - | +2.33% | - | - |
02/13 | 2,098 | 2,120 | 2,030 | 2,114 | +1.15% | 608 | - | +2.87% | - | - |
02/09 | 2,092 | 2,093 | 2,090 | 2,090 | -0.1% | 28 | - | +2.05% | - | - |
02/08 | 2,080 | 2,095 | 2,062 | 2,092 | -0.05% | 438 | - | +2.55% | - | - |
02/07 | 2,082 | 2,104 | 2,080 | 2,093 | -0.1% | 32 | - | +2.9% | - | - |
02/06 | 2,104 | 2,122 | 2,060 | 2,095 | -0.33% | 1,390 | - | +3.3% | - | - |
02/05 | 2,137 | 2,219 | 2,074 | 2,102 | -10.06% | 4,564 | - | +3.96% | - | - |
02/02 | 2,048 | 2,423 | 2,001 | 2,337 | +14.45% | 3,279 | - | +16.04% | - | - |
02/01 | 2,049 | 2,049 | 2,042 | 2,042 | +1.14% | 74 | - | +2.3% | - | - |
01/31 | 2,030 | 2,030 | 1,996 | 2,019 | -0.54% | 68 | - | +1.41% | - | - |
01/30 | 2,080 | 2,080 | 1,985 | 2,030 | -0.68% | 199 | - | +2.16% | - | - |
01/29 | 2,043 | 2,115 | 1,989 | 2,044 | +1.14% | 527 | - | +3.08% | - | - |
01/26 | 2,033 | 2,033 | 2,021 | 2,021 | -0.64% | 23 | - | +2.17% | - | - |
01/25 | 2,058 | 2,058 | 2,033 | 2,034 | -1.12% | 32 | - | +3.14% | - | - |
01/24 | 2,039 | 2,070 | 2,039 | 2,057 | -0.39% | 58 | - | +4.58% | - | - |
01/23 | 2,045 | 2,069 | 2,027 | 2,065 | +0.88% | 327 | - | +5.25% | - | - |
01/22 | 2,027 | 2,047 | 1,990 | 2,047 | +0.99% | 531 | - | +4.39% | - | - |
01/19 | 2,020 | 2,027 | 2,020 | 2,027 | +0.35% | 8 | - | +3.68% | - | - |
01/18 | 2,000 | 2,020 | 2,000 | 2,020 | -0.49% | 91 | - | +3.59% | - | - |
01/17 | 2,040 | 2,050 | 2,030 | 2,030 | +0.5% | 172 | - | +4.37% | - | - |
01/16 | 2,001 | 2,039 | 1,992 | 2,020 | -0.54% | 226 | - | +4.07% | - | - |
01/15 | 2,024 | 2,031 | 1,981 | 2,031 | +0.84% | 1,024 | - | +4.8% | - | - |
01/12 | 2,010 | 2,022 | 2,000 | 2,014 | +0.7% | 234 | - | +4.14% | - | - |
01/11 | 1,990 | 2,000 | 1,990 | 2,000 | +1.27% | 142 | - | +3.57% | - | - |
01/10 | 1,983 | 1,984 | 1,971 | 1,975 | -0.3% | 267 | - | +2.38% | - | - |
01/09 | 1,982 | 1,983 | 1,959 | 1,981 | +2.96% | 150 | - | +2.8% | - | - |
01/05 | 1,904 | 1,939 | 1,904 | 1,924 | +1.26% | 63 | - | -0.05% | - | - |
01/04 | 1,878 | 1,930 | 1,878 | 1,900 | -2.06% | 1,616 | - | -1.35% | - | - |
2023 | ||||||||||
12/29 | 1,952 | 1,952 | 1,935 | 1,940 | -0.21% | 95 | - | +0.62% | - | - |
12/28 | 1,942 | 1,949 | 1,942 | 1,944 | +0.1% | 67 | - | +0.83% | - | - |
12/27 | 1,940 | 1,942 | 1,933 | 1,942 | +2.21% | 362 | - | +0.73% | - | - |
12/26 | 1,902 | 1,902 | 1,900 | 1,900 | 0% | 6 | - | -1.4% | - | - |
12/25 | 1,940 | 1,940 | 1,871 | 1,900 | -0.58% | 71 | - | -1.5% | - | - |
12/22 | 1,910 | 1,918 | 1,909 | 1,911 | -0.16% | 259 | - | -0.93% | - | - |
12/21 | 1,939 | 1,939 | 1,914 | 1,914 | -0.52% | 33 | - | -0.78% | - | - |
12/20 | 1,883 | 1,924 | 1,882 | 1,924 | +0.26% | 108 | - | -0.26% | - | - |
12/19 | 1,930 | 1,930 | 1,900 | 1,919 | +1.53% | 18 | - | -0.47% | - | - |
12/18 | 1,930 | 1,930 | 1,890 | 1,890 | -1.1% | 153 | - | -1.92% | - | - |
12/15 | 1,940 | 1,940 | 1,908 | 1,911 | +0.05% | 69 | - | -0.78% | - | - |
12/14 | 2,003 | 2,003 | 1,884 | 1,910 | -6.37% | 2,743 | - | -0.78% | - | - |
12/13 | 1,920 | 2,040 | 1,920 | 2,040 | +6.25% | 1,562 | - | +6.03% | - | - |
12/12 | 1,906 | 1,920 | 1,898 | 1,920 | +2.07% | 20 | - | +0.05% | - | - |
12/11 | 1,910 | 1,910 | 1,881 | 1,881 | -1% | 65 | - | -1.93% | - | - |
12/08 | 1,943 | 1,943 | 1,892 | 1,900 | -1.91% | 83 | - | -0.89% | - | - |
12/07 | 1,945 | 1,945 | 1,925 | 1,937 | -0.36% | 16 | - | +1.2% | - | - |
12/06 | 1,930 | 1,944 | 1,930 | 1,944 | +0.73% | 178 | - | +1.78% | - | - |
12/05 | 1,934 | 1,934 | 1,911 | 1,930 | -0.16% | 26 | - | +1.21% | - | - |
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 | |
2014年 1月期 | 1,171 7/17 | 949 10/9 | 3,025 10/15 | +5.05% 6/3 | -9.59% 2/4 |
2015年 1月期 | 1,435 6/30 | 990 10/21 | 10,829 6/30 | +9.31% 11/11 | -11.29% 8/25 |
2016年 1月期 | 1,450 12/11 | 1,012 6/27 | 24,308 1/15 | +19.4% 8/8 | -11.68% 1/21 |
2017年 1月期 | 1,371 8/8 | 1,080 8/2 | 4,200 8/8 | +6.53% 12/14 | -5.61% 9/13 |
2018年 1月期 | 1,599 5/22 | 1,281 9/7 9/6 | 29,000 3/22 | +10.99% 10/24 | -5.88% 2/14 |
2019年 1月期 | 1,600 10/2 | 1,231 12/25 | 130,091 9/19 | +5.85% 9/26 | -11.7% 12/25 |
2020年 1月期 | 1,539 12/30 | 1,069 3/13 | 69,013 11/18 | +11.29% 4/8 | -19.99% 3/17 |
2021年 1月期 | 1,825 3/18 | 1,330 9/1 | 12,065 7/5 | +6.91% 3/18 | -3.78% 5/19 |
2022年 1月期 | 1,984 1/5 | 1,507 3/9 | 1,920 6/13 | +6.74% 9/14 | -7.74% 1/25 |
2023年 1月期 | 1,940 6/14 6/13 | 1,520 10/11 | 5,356 4/28 | +7% 6/14 | -4.39% 1/17 |
最新 | 2,214 2024/5/2 | 149 | +0.18% 2,210 |
年間値上がり率
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- 5%(1.05倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 18%(1.18倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- 16%(1.16倍)
- 2020/12/30 vs 2019/12/30
- 7%(1.07倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 20%(1.2倍)
- 2024/05/02 vs 2023/12/29
- 14%(1.14倍)
- 過去安値
949円(2013/10/09) - 133%(2.33倍)
2,214円(5/2)