株価チャート
株価
5/2
- 前日 (5/1)
- 3,350
- 始値
- 3,385
- 高値
- 3,385
- 安値
- 3,300
- 終値 ±0%
- 3,350
- 出来高 -13.86%
- 77,700
乖離率
- 株価(5日)
移動平均値 - +0.12%
3,346 - 株価(25日)
移動平均値 - +3.62%
3,233 - 出来高(5日)
移動平均値 - -35.09%
119,700
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 | 3,385 | 3,385 | 3,300 | 3,350 | 0% | 77,700 | 949億2580万 | +3.62% | 19.39 | 0.99 |
05/01 | 3,375 | 3,420 | 3,350 | 3,350 | -1.9% | 90,200 | 949億2580万 | +3.94% | 19.39 | 0.99 |
04/30 | 3,335 | 3,430 | 3,290 | 3,415 | +2.25% | 114,700 | 967億6764万 | +6.49% | 19.77 | 1.01 |
04/26 | 3,245 | 3,370 | 3,220 | 3,340 | +1.98% | 160,700 | 946億4244万 | +4.97% | 19.34 | 0.99 |
04/25 | 3,375 | 3,375 | 3,245 | 3,275 | -3.11% | 155,200 | 928億59万 | +3.61% | 18.96 | 0.97 |
04/24 | 3,365 | 3,385 | 3,325 | 3,380 | +0.15% | 121,500 | 957億7588万 | +7.71% | 19.57 | 1 |
04/23 | 3,470 | 3,470 | 3,315 | 3,375 | -1.03% | 143,900 | 956億3420万 | +8.7% | 19.54 | 1 |
04/22 | 3,330 | 3,515 | 3,330 | 3,410 | +4.12% | 331,700 | 966億2596万 | +11.04% | 19.74 | 1.01 |
04/19 | 3,290 | 3,320 | 3,180 | 3,275 | -0.46% | 196,400 | 928億59万 | +7.77% | 18.96 | 0.97 |
04/18 | 3,230 | 3,330 | 3,180 | 3,290 | +2.33% | 141,700 | 932億2564万 | +9.34% | 19.05 | 0.97 |
04/17 | 3,250 | 3,310 | 3,140 | 3,215 | -0.31% | 201,800 | 911億43万 | +8.03% | 18.61 | 0.95 |
04/16 | 3,400 | 3,405 | 3,160 | 3,225 | -6.39% | 305,500 | 913億8379万 | +9.4% | 18.67 | 0.95 |
04/15 | 3,250 | 3,445 | 3,200 | 3,445 | +6.16% | 299,000 | 976億1773万 | +18.06% | 19.94 | 1.02 |
04/12 | 3,270 | 3,290 | 3,205 | 3,245 | -0.76% | 161,800 | 919億5051万 | +12.52% | 18.79 | 0.96 |
04/11 | 3,090 | 3,350 | 3,090 | 3,270 | +5.31% | 274,300 | 926億5891万 | +14.66% | 18.93 | 0.97 |
04/10 | 3,035 | 3,165 | 3,025 | 3,105 | +1.47% | 122,600 | 879億8346万 | +10.18% | 17.98 | 0.92 |
04/09 | 3,025 | 3,065 | 3,015 | 3,060 | -0.16% | 61,400 | 867億834万 | +9.68% | 17.72 | 0.9 |
04/08 | 3,130 | 3,160 | 3,020 | 3,065 | 0% | 104,100 | 868億5002万 | +10.93% | 17.74 | 0.91 |
04/05 | 3,045 | 3,120 | 3,010 | 3,065 | -0.81% | 125,600 | 868億5002万 | +12.07% | 17.74 | 0.91 |
04/04 | 3,080 | 3,120 | 3,030 | 3,090 | +2.66% | 138,900 | 875億5842万 | +14.06% | 17.89 | 0.91 |
04/03 | 2,944 | 3,085 | 2,853 | 3,010 | +0.57% | 280,500 | 852億9154万 | +12.31% | 17.43 | 0.89 |
04/02 | 3,045 | 3,090 | 2,976 | 2,993 | -3.61% | 293,300 | 848億983万 | +12.77% | 17.33 | 0.88 |
04/01 | 3,305 | 3,330 | 3,085 | 3,105 | -5.77% | 415,500 | 879億8346万 | +18.15% | 17.98 | 0.92 |
03/29 | 3,225 | 3,325 | 3,215 | 3,295 | +3.62% | 429,800 | 933億6732万 | +26.93% | 19.08 | 0.97 |
03/28 | 3,180 | 3,205 | 3,115 | 3,180 | +3.08% | 339,800 | 901億867万 | +24.32% | 18.41 | 0.94 |
03/27 | 2,997 | 3,115 | 2,995 | 3,085 | +4.51% | 400,500 | 874億1674万 | +21.98% | 17.86 | 0.91 |
03/26 | 2,938 | 3,040 | 2,913 | 2,952 | +5.88% | 494,000 | 836億4805万 | +17.8% | 17.09 | 0.87 |
03/25 | 2,825 | 2,840 | 2,745 | 2,788 | -1.03% | 236,000 | 790億93万 | +12.24% | 16.14 | 0.82 |
03/22 | 2,725 | 2,820 | 2,709 | 2,817 | +4.1% | 242,700 | 798億2268万 | +14.19% | 16.31 | 0.83 |
03/21 | 2,656 | 2,744 | 2,630 | 2,706 | +5.46% | 243,700 | 766億7738万 | +10.36% | 15.67 | 0.8 |
03/19 | 2,534 | 2,576 | 2,534 | 2,566 | +1.79% | 88,100 | 727億1033万 | +4.99% | 14.86 | 0.76 |
03/18 | 2,579 | 2,585 | 2,521 | 2,521 | -3% | 117,200 | 714億3520万 | +3.36% | 14.6 | 0.74 |
03/15 | 2,542 | 2,624 | 2,542 | 2,599 | +2.57% | 146,900 | 736億4542万 | +6.74% | 15.05 | 0.77 |
03/14 | 2,485 | 2,553 | 2,481 | 2,534 | +2.51% | 103,200 | 718億357万 | +4.58% | 14.67 | 0.75 |
03/13 | 2,547 | 2,547 | 2,445 | 2,472 | -1.51% | 100,900 | 700億4674万 | +2.49% | 14.31 | 0.73 |
03/12 | 2,434 | 2,510 | 2,433 | 2,510 | +1.99% | 99,300 | 711億2351万 | +4.41% | 14.53 | 0.74 |
03/11 | 2,516 | 2,530 | 2,438 | 2,461 | -5.71% | 219,400 | 697億3504万 | +2.8% | 14.25 | 0.73 |
03/08 | 2,449 | 2,613 | 2,447 | 2,610 | +7.32% | 362,400 | 739億5711万 | +9.43% | 15.11 | 0.77 |
03/07 | 2,465 | 2,484 | 2,414 | 2,432 | -0.33% | 85,100 | 689億1330万 | +2.53% | 14.08 | 0.72 |
03/06 | 2,376 | 2,451 | 2,370 | 2,440 | +2.09% | 108,700 | 691億3998万 | +3.17% | 14.13 | 0.72 |
03/05 | 2,382 | 2,424 | 2,380 | 2,390 | -0.08% | 84,400 | 677億2318万 | +1.27% | 13.84 | 0.71 |
03/04 | 2,402 | 2,420 | 2,375 | 2,392 | +0.8% | 78,500 | 677億7985万 | +1.57% | 13.85 | 0.71 |
03/01 | 2,375 | 2,408 | 2,365 | 2,373 | -1.04% | 92,700 | 672億4147万 | +0.94% | 13.74 | 0.7 |
02/29 | 2,425 | 2,432 | 2,358 | 2,398 | +0.97% | 81,100 | 679億4987万 | +2.17% | 13.88 | 0.71 |
02/28 | 2,381 | 2,405 | 2,363 | 2,375 | +0.51% | 74,400 | 672億9814万 | +1.45% | 13.75 | 0.7 |
02/27 | 2,333 | 2,381 | 2,326 | 2,363 | +1.2% | 78,800 | 669億5811万 | +1.11% | 13.68 | 0.7 |
02/26 | 2,313 | 2,364 | 2,304 | 2,335 | +1.3% | 91,000 | 661億6470万 | +0.17% | 13.52 | 0.69 |
02/22 | 2,394 | 2,395 | 2,298 | 2,305 | -1.66% | 145,200 | 653億1462万 | -0.95% | 13.34 | 0.68 |
02/21 | 2,444 | 2,456 | 2,341 | 2,344 | -4.83% | 116,700 | 664億1972万 | +0.9% | 13.57 | 0.69 |
02/20 | 2,507 | 2,544 | 2,450 | 2,463 | -1.44% | 142,900 | 697億9171万 | +6.16% | 14.26 | 0.73 |
02/19 | 2,429 | 2,499 | 2,395 | 2,499 | +3.61% | 144,300 | 708億1181万 | +8.04% | 14.47 | 0.74 |
02/16 | 2,375 | 2,451 | 2,372 | 2,412 | +2.03% | 308,100 | 683億4657万 | +4.69% | 13.96 | 0.71 |
02/15 | 2,238 | 2,364 | 2,205 | 2,364 | -3.04% | 458,600 | 669億8644万 | +2.83% | 13.69 | 0.7 |
02/14 | 2,441 | 2,480 | 2,411 | 2,438 | -2.36% | 216,000 | 690億8331万 | +6.18% | 14.11 | 0.72 |
02/13 | 2,485 | 2,536 | 2,471 | 2,497 | +2.21% | 236,400 | 707億5514万 | +9.09% | 14.46 | 0.74 |
02/09 | 2,425 | 2,470 | 2,400 | 2,443 | +0.25% | 186,400 | 692億2499万 | +7.2% | 14.14 | 0.72 |
02/08 | 2,435 | 2,456 | 2,375 | 2,437 | +6.61% | 346,600 | 690億5498万 | +7.22% | 14.11 | 0.72 |
02/07 | 2,247 | 2,289 | 2,245 | 2,286 | +1.65% | 70,100 | 647億7623万 | +0.97% | 13.23 | 0.68 |
02/06 | 2,282 | 2,282 | 2,247 | 2,249 | -1.7% | 62,500 | 637億2780万 | -0.57% | 13.02 | 0.66 |
02/05 | 2,276 | 2,295 | 2,269 | 2,288 | +1.19% | 95,200 | 648億3290万 | +1.28% | 13.25 | 0.68 |
02/02 | 2,259 | 2,277 | 2,241 | 2,261 | +0.89% | 65,800 | 640億6783万 | +0.36% | 13.09 | 0.67 |
02/01 | 2,270 | 2,272 | 2,234 | 2,241 | -1.36% | 71,300 | 635億111万 | -0.36% | 12.97 | 0.66 |
01/31 | 2,275 | 2,283 | 2,269 | 2,272 | +0.04% | 45,800 | 643億7953万 | +1.29% | 13.15 | 0.67 |
01/30 | 2,296 | 2,296 | 2,271 | 2,271 | -1.09% | 44,500 | 643億5119万 | +1.66% | 13.15 | 0.67 |
01/29 | 2,285 | 2,296 | 2,272 | 2,296 | +0.92% | 62,700 | 650億5959万 | +3.1% | 13.29 | 0.68 |
01/26 | 2,285 | 2,294 | 2,271 | 2,275 | -0.35% | 52,300 | 644億6453万 | +2.57% | 13.17 | 0.67 |
01/25 | 2,276 | 2,288 | 2,258 | 2,283 | +0.22% | 51,000 | 646億9122万 | +3.35% | 13.22 | 0.67 |
01/24 | 2,275 | 2,290 | 2,261 | 2,278 | +0.8% | 49,500 | 645億4954万 | +3.55% | 13.19 | 0.67 |
01/23 | 2,265 | 2,280 | 2,256 | 2,260 | +0.22% | 75,200 | 640億3949万 | +3.2% | 13.08 | 0.67 |
01/22 | 2,244 | 2,256 | 2,227 | 2,255 | +1.49% | 78,500 | 638億9781万 | +3.25% | 13.06 | 0.67 |
01/19 | 2,230 | 2,242 | 2,217 | 2,222 | -0.4% | 42,600 | 629億6272万 | +2.07% | 12.86 | 0.66 |
01/18 | 2,222 | 2,250 | 2,222 | 2,231 | +0.5% | 48,700 | 632億1775万 | +2.72% | 12.92 | 0.66 |
01/17 | 2,276 | 2,280 | 2,220 | 2,220 | -1.42% | 97,400 | 629億605万 | +2.59% | 12.85 | 0.66 |
01/16 | 2,280 | 2,292 | 2,252 | 2,252 | -2.17% | 82,100 | 638億1280万 | +4.36% | 13.04 | 0.67 |
01/15 | 2,289 | 2,332 | 2,289 | 2,302 | +1.32% | 97,300 | 652億2961万 | +6.87% | 13.33 | 0.68 |
01/12 | 2,285 | 2,302 | 2,240 | 2,272 | -0.66% | 111,700 | 643億7953万 | +5.87% | 13.15 | 0.67 |
01/11 | 2,305 | 2,314 | 2,277 | 2,287 | +0.18% | 100,400 | 648億457万 | +6.82% | 13.24 | 0.68 |
01/10 | 2,265 | 2,286 | 2,258 | 2,283 | +1.33% | 77,600 | 646億9122万 | +6.83% | 13.22 | 0.67 |
01/09 | 2,256 | 2,277 | 2,226 | 2,253 | +0.04% | 90,600 | 638億4114万 | +5.63% | 13.04 | 0.67 |
01/05 | 2,310 | 2,310 | 2,252 | 2,252 | -1.66% | 107,200 | 638億1280万 | +5.73% | 13.04 | 0.67 |
01/04 | 2,223 | 2,290 | 2,196 | 2,290 | +3.2% | 142,800 | 648億8957万 | +7.66% | 13.26 | 0.68 |
2023 | ||||||||||
12/29 | 2,220 | 2,220 | 2,188 | 2,219 | -0.63% | 120,400 | 628億7771万 | +4.52% | 9.14 | 0.66 |
12/28 | 2,191 | 2,239 | 2,183 | 2,233 | +2.38% | 209,700 | 632億7442万 | +5.23% | 9.2 | 0.66 |
12/27 | 2,171 | 2,184 | 2,154 | 2,181 | +1.63% | 117,300 | 618億94万 | +2.83% | 8.99 | 0.64 |
12/26 | 2,160 | 2,162 | 2,140 | 2,146 | -0.14% | 77,700 | 608億918万 | +1.13% | 8.84 | 0.63 |
12/25 | 2,140 | 2,197 | 2,140 | 2,149 | +2.82% | 143,900 | 608億9419万 | +1.22% | 8.85 | 0.63 |
12/22 | 2,089 | 2,099 | 2,081 | 2,090 | +1.41% | 47,200 | 592億2236万 | -1.65% | 8.61 | 0.62 |
12/21 | 2,079 | 2,094 | 2,056 | 2,061 | -1.53% | 53,600 | 584億62万 | -3.19% | 8.49 | 0.61 |
12/20 | 2,089 | 2,108 | 2,078 | 2,093 | +1.41% | 88,500 | 593億737万 | -1.92% | 8.62 | 0.62 |
12/19 | 2,073 | 2,086 | 2,035 | 2,064 | +1.03% | 70,400 | 584億8562万 | -3.69% | 8.5 | 0.61 |
12/18 | 2,035 | 2,063 | 2,029 | 2,043 | -0.92% | 73,400 | 578億9057万 | -5.11% | 8.42 | 0.6 |
12/15 | 2,042 | 2,065 | 2,016 | 2,062 | +1.03% | 88,600 | 584億2895万 | -4.76% | 8.5 | 0.61 |
12/14 | 2,084 | 2,104 | 2,030 | 2,041 | -2.48% | 83,400 | 578億3390万 | -6.16% | 8.41 | 0.6 |
12/13 | 2,100 | 2,122 | 2,072 | 2,093 | -0.24% | 69,400 | 593億737万 | -4.21% | 8.62 | 0.62 |
12/12 | 2,090 | 2,110 | 2,085 | 2,098 | +0.33% | 78,600 | 594億4905万 | -4.51% | 8.64 | 0.62 |
12/11 | 2,074 | 2,105 | 2,065 | 2,091 | +2.95% | 95,100 | 592億5070万 | -5.43% | 8.61 | 0.62 |
12/08 | 2,062 | 2,064 | 2,025 | 2,031 | -1.98% | 134,200 | 575億5053万 | -8.64% | 8.37 | 0.6 |
12/07 | 2,116 | 2,133 | 2,070 | 2,072 | -3.13% | 155,600 | 587億1231万 | -7.38% | 8.54 | 0.61 |
12/06 | 2,111 | 2,139 | 2,111 | 2,139 | +1.33% | 64,700 | 606億1083万 | -4.89% | 8.81 | 0.63 |
12/05 | 2,140 | 2,147 | 2,110 | 2,111 | -1.81% | 121,700 | 598億1742万 | -6.43% | 8.7 | 0.62 |
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 | |
2014年 12月期 | 1,680 1/23 | 1,234 3/20 | 203,100 7/8 | - | - | +9.57% 7/8 | -12.75% 8/8 |
2015年 12月期 | 1,980 6/26 | 1,378 9/25 | 153,900 6/26 | 600億6540万 | 418億309万 | +16.16% 6/30 | -15.77% 1/21 |
2016年 12月期 | 1,901 12/16 | 1,190 2/25 | 78,100 2/18 | 576億6885万 | 360億9991万 | +13.97% 12/12 | -15.72% 2/17 |
2017年 12月期 | 1,970 10/23 | 1,635 4/20 | 117,700 7/28 | 597億6204万 | 495億9945万 | +7.43% 5/9 | -11.16% 2/6 |
2018年 12月期 | 1,941 1/4 | 1,410 12/25 | 44,800 1/31 | 588億8229万 | 427億7384万 | +8.18% 5/9 | -8.56% 10/15 |
2019年 12月期 | 1,713 11/11 | 1,304 9/12 | 82,100 9/12 | 519億6567万 | 395億5822万 | +10.67% 10/16 | -9.91% 8/6 |
2020年 12月期 | 1,840 2/12 | 1,329 3/13 | 89,700 10/15 | 558億1835万 | 403億1662万 | +14.69% 2/12 | -14.1% 3/13 |
2021年 12月期 | 1,706 10/18 | 1,292 8/12 | 369,800 5/27 | 517億5332万 | 391億9419万 | +16.67% 10/6 | -7.49% 11/18 |
2022年 12月期 | 2,480 11/30 | 1,424 1/11 1/7 他2件 | 634,100 10/11 | 702億7343万 | 403億5055万 | +18.69% 11/4 | -11.93% 1/5 |
2023年 12月期 | 2,737 9/29 | 1,887 1/6 | 569,300 11/15 | 775億5579万 | 534億7014万 | +15.1% 4/19 | -9.81% 11/15 |
最新 | 3,350 2024/5/2 | 77,700 | 949億2580万 | +3.62% 3,233 |
年間値上がり率
- 2015/12/30 vs 2014/12/30
- 16%(1.16倍)
- 2016/12/30 vs 2015/12/30
- 7%(1.07倍)
- 2017/12/29 vs 2016/12/30
- 3%(1.03倍)
- 2018/12/28 vs 2017/12/29
- -21%(0.79倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- -9%(0.91倍)
- 2021/12/30 vs 2020/12/30
- -4%(0.96倍)
- 2022/12/30 vs 2021/12/30
- 42%(1.42倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/05/02 vs 2023/12/29
- 51%(1.51倍)
- 過去安値
1,190円(2016/02/25) - 182%(2.82倍)
3,350円(5/2)