株価チャート
株価
5/7
- 前日 (5/2)
- 5,320
- 始値
- 5,360
- 高値
- 5,410
- 安値
- 5,230
- 終値 +0.75%
- 5,360
- 出来高 +770.59%
- 14,800
乖離率
- 株価(5日)
移動平均値 - +0.79%
5,318 - 株価(25日)
移動平均値 - +2.64%
5,222 - 出来高(5日)
移動平均値 - +207.05%
4,820
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 5,360 | 5,410 | 5,230 | 5,360 | +0.75% | 14,800 | 503億214万 | +2.64% | 11.35 | 0.98 |
05/02 | 5,360 | 5,360 | 5,270 | 5,320 | -0.75% | 1,700 | 499億2675万 | +1.92% | 11.27 | 0.98 |
05/01 | 5,300 | 5,390 | 5,300 | 5,360 | +0.94% | 2,500 | 503億214万 | +2.56% | 11.35 | 0.98 |
04/30 | 5,310 | 5,310 | 5,260 | 5,310 | +1.34% | 2,700 | 498億3290万 | +1.61% | 11.24 | 0.97 |
04/26 | 5,160 | 5,260 | 5,120 | 5,240 | +1.75% | 2,400 | 491億7597万 | +0.21% | 11.1 | 0.96 |
04/25 | 5,240 | 5,240 | 5,150 | 5,150 | -1.72% | 1,700 | 483億3134万 | -1.64% | 10.91 | 0.95 |
04/24 | 5,250 | 5,280 | 5,200 | 5,240 | -0.19% | 2,600 | 491億7597万 | -0.1% | 11.1 | 0.96 |
04/23 | 5,220 | 5,280 | 5,220 | 5,250 | +0.77% | 2,300 | 492億6982万 | -0.08% | 11.12 | 0.96 |
04/22 | 5,140 | 5,230 | 5,140 | 5,210 | +3.58% | 3,200 | 488億9443万 | -0.99% | 11.03 | 0.96 |
04/19 | 5,160 | 5,160 | 5,010 | 5,030 | -2.52% | 4,700 | 472億518万 | -4.54% | 10.65 | 0.92 |
04/18 | 5,160 | 5,170 | 5,120 | 5,160 | +0.78% | 1,100 | 484億2519万 | -2.31% | 10.93 | 0.95 |
04/17 | 5,190 | 5,190 | 5,120 | 5,120 | -0.58% | 2,100 | 480億4980万 | -3.18% | 10.84 | 0.94 |
04/16 | 5,070 | 5,210 | 5,070 | 5,150 | -0.39% | 5,600 | 483億3134万 | -2.79% | 10.91 | 0.95 |
04/15 | 5,220 | 5,220 | 5,170 | 5,170 | -1.15% | 1,900 | 485億1904万 | -2.6% | 10.95 | 0.95 |
04/12 | 5,210 | 5,260 | 5,180 | 5,230 | +0.58% | 3,000 | 490億8212万 | -1.71% | 11.07 | 0.96 |
04/11 | 5,190 | 5,220 | 5,120 | 5,200 | -0.19% | 1,200 | 488億58万 | -2.46% | 11.01 | 0.95 |
04/10 | 5,250 | 5,250 | 5,190 | 5,210 | -0.76% | 2,100 | 488億9443万 | -2.4% | 11.03 | 0.96 |
04/09 | 5,250 | 5,250 | 5,190 | 5,250 | 0% | 1,800 | 492億6982万 | -1.76% | 11.12 | 0.96 |
04/08 | 5,230 | 5,290 | 5,190 | 5,250 | +0.38% | 3,600 | 492億6982万 | -1.83% | 11.12 | 0.96 |
04/05 | 5,200 | 5,230 | 5,100 | 5,230 | +0.38% | 6,300 | 490億8212万 | -2.35% | 11.07 | 0.96 |
04/04 | 5,160 | 5,260 | 5,160 | 5,210 | +0.97% | 4,000 | 488億9443万 | -2.89% | 11.03 | 0.96 |
04/03 | 5,130 | 5,180 | 5,130 | 5,160 | +0.19% | 4,200 | 484億2519万 | -3.98% | 10.93 | 0.95 |
04/02 | 5,260 | 5,260 | 5,120 | 5,150 | -2.09% | 6,900 | 483億3134万 | -4.24% | 10.91 | 0.95 |
04/01 | 5,340 | 5,340 | 5,250 | 5,260 | -1.13% | 2,700 | 493億6366万 | -2.34% | 11.14 | 0.97 |
03/29 | 5,320 | 5,330 | 5,290 | 5,320 | +0.19% | 4,400 | 499億2675万 | -1.26% | 11.43 | 0.98 |
03/28 | 5,340 | 5,440 | 5,310 | 5,310 | -3.28% | 4,600 | 498億3290万 | -1.45% | 11.41 | 0.97 |
03/27 | 5,440 | 5,490 | 5,420 | 5,490 | +2.43% | 7,900 | 515億2215万 | +1.91% | 11.8 | 1.01 |
03/26 | 5,370 | 5,400 | 5,310 | 5,360 | -0.19% | 4,000 | 503億214万 | -0.41% | 11.52 | 0.98 |
03/25 | 5,370 | 5,420 | 5,370 | 5,370 | -0.74% | 3,500 | 503億9598万 | -0.15% | 11.54 | 0.99 |
03/22 | 5,350 | 5,410 | 5,330 | 5,410 | +0.37% | 6,400 | 507億7137万 | +0.69% | 11.62 | 0.99 |
03/21 | 5,430 | 5,430 | 5,350 | 5,390 | -1.28% | 4,300 | 505億8368万 | +0.43% | 11.58 | 0.99 |
03/19 | 5,450 | 5,460 | 5,400 | 5,460 | +0.18% | 2,300 | 512億4061万 | +1.75% | 11.73 | 1 |
03/18 | 5,410 | 5,470 | 5,390 | 5,450 | +1.3% | 3,800 | 511億4676万 | +1.76% | 11.71 | 1 |
03/15 | 5,340 | 5,390 | 5,340 | 5,380 | +0.19% | 2,300 | 504億8983万 | +0.64% | 11.56 | 0.99 |
03/14 | 5,350 | 5,370 | 5,310 | 5,370 | +1.32% | 2,300 | 503億9598万 | +0.58% | 11.54 | 0.99 |
03/13 | 5,450 | 5,450 | 5,280 | 5,300 | -1.49% | 3,000 | 497億3905万 | -0.64% | 11.39 | 0.97 |
03/12 | 5,390 | 5,390 | 5,210 | 5,380 | -0.19% | 4,800 | 504億8983万 | +0.86% | 11.56 | 0.99 |
03/11 | 5,500 | 5,650 | 5,330 | 5,390 | -2% | 16,900 | 505億8368万 | +1.18% | 11.58 | 0.99 |
03/08 | 5,450 | 5,510 | 5,430 | 5,500 | +0.36% | 8,000 | 516億1600万 | +3.38% | 11.82 | 1.01 |
03/07 | 5,390 | 5,480 | 5,390 | 5,480 | +1.86% | 3,900 | 514億2830万 | +3.22% | 11.77 | 1.01 |
03/06 | 5,370 | 5,500 | 5,370 | 5,380 | +0.37% | 4,700 | 504億8983万 | +1.59% | 11.56 | 0.99 |
03/05 | 5,340 | 5,410 | 5,310 | 5,360 | +0.37% | 3,700 | 503億214万 | +1.4% | 11.52 | 0.98 |
03/04 | 5,430 | 5,430 | 5,300 | 5,340 | -2.2% | 6,400 | 501億1444万 | +1.25% | 11.47 | 0.98 |
03/01 | 5,440 | 5,490 | 5,390 | 5,460 | +0.37% | 4,100 | 512億4061万 | +3.72% | 11.73 | 1 |
02/29 | 5,400 | 5,540 | 5,390 | 5,440 | -0.18% | 9,400 | 510億5292万 | +3.66% | 11.69 | 1 |
02/28 | 5,240 | 5,450 | 5,240 | 5,450 | +3.61% | 9,700 | 511億4676万 | +4.13% | 11.71 | 1 |
02/27 | 5,300 | 5,320 | 5,230 | 5,260 | -1.31% | 3,300 | 493億6366万 | +0.84% | 11.3 | 0.97 |
02/26 | 5,370 | 5,370 | 5,300 | 5,330 | 0% | 4,000 | 500億2060万 | +2.42% | 11.45 | 0.98 |
02/22 | 5,320 | 5,330 | 5,290 | 5,330 | +0.57% | 2,200 | 500億2060万 | +2.74% | 11.45 | 0.98 |
02/21 | 5,300 | 5,340 | 5,300 | 5,300 | 0% | 1,200 | 497億3905万 | +2.47% | 11.39 | 0.97 |
02/20 | 5,330 | 5,370 | 5,300 | 5,300 | -1.3% | 2,800 | 497億3905万 | +2.77% | 11.39 | 0.97 |
02/19 | 5,280 | 5,370 | 5,220 | 5,370 | +2.48% | 6,700 | 503億9598万 | +4.41% | 11.54 | 0.99 |
02/16 | 5,250 | 5,270 | 5,170 | 5,240 | -0.38% | 8,900 | 491億7597万 | +2.24% | 11.26 | 0.96 |
02/15 | 5,330 | 5,330 | 5,260 | 5,260 | 0% | 4,900 | 493億6366万 | +2.88% | 11.3 | 0.97 |
02/14 | 5,340 | 5,340 | 5,230 | 5,260 | -2.05% | 6,100 | 493億6366万 | +3.16% | 11.3 | 0.97 |
02/13 | 5,300 | 5,370 | 5,230 | 5,370 | +3.27% | 10,500 | 503億9598万 | +5.6% | 11.54 | 0.99 |
02/09 | 5,200 | 5,250 | 5,190 | 5,200 | 0% | 5,700 | 488億58万 | +2.6% | 11.17 | 0.95 |
02/08 | 5,210 | 5,290 | 5,160 | 5,200 | -0.19% | 5,700 | 488億58万 | +2.85% | 11.17 | 0.95 |
02/07 | 5,270 | 5,290 | 5,210 | 5,210 | -0.76% | 6,400 | 488億9443万 | +3.35% | 11.19 | 0.96 |
02/06 | 5,300 | 5,310 | 5,210 | 5,250 | -0.94% | 6,600 | 492億6982万 | +4.48% | 11.28 | 0.96 |
02/05 | 5,240 | 5,300 | 5,200 | 5,300 | +1.92% | 6,900 | 497億3905万 | +5.85% | 11.39 | 0.97 |
02/02 | 5,210 | 5,210 | 5,140 | 5,200 | -0.38% | 5,000 | 488億58万 | +4.31% | 11.17 | 0.95 |
02/01 | 5,210 | 5,220 | 5,190 | 5,220 | +0.19% | 4,200 | 489億8828万 | +5.09% | 11.22 | 0.96 |
01/31 | 5,180 | 5,210 | 5,150 | 5,210 | +1.17% | 6,200 | 488億9443万 | +5.32% | 11.19 | 0.96 |
01/30 | 5,150 | 5,190 | 5,150 | 5,150 | 0% | 4,300 | 483億3134万 | +4.53% | 11.06 | 0.95 |
01/29 | 5,080 | 5,150 | 5,070 | 5,150 | +1.78% | 4,300 | 483億3134万 | +4.87% | 11.06 | 0.95 |
01/26 | 5,100 | 5,130 | 5,000 | 5,060 | -0.59% | 9,300 | 474億8672万 | +3.39% | 10.87 | 0.93 |
01/25 | 5,080 | 5,110 | 5,050 | 5,090 | +0.59% | 3,900 | 477億6826万 | +4.28% | 10.94 | 0.93 |
01/24 | 5,080 | 5,080 | 5,050 | 5,060 | -0.39% | 5,400 | 474億8672万 | +3.97% | 10.87 | 0.93 |
01/23 | 5,040 | 5,110 | 5,040 | 5,080 | +1.4% | 8,700 | 476億7441万 | +4.61% | 10.91 | 0.93 |
01/22 | 4,980 | 5,030 | 4,980 | 5,010 | +1.21% | 3,700 | 470億1748万 | +3.43% | 10.76 | 0.92 |
01/19 | 4,920 | 4,950 | 4,910 | 4,950 | +0.3% | 4,200 | 464億5440万 | +2.36% | 10.64 | 0.91 |
01/18 | 4,910 | 4,950 | 4,910 | 4,935 | +0.41% | 3,200 | 463億1363万 | +2.2% | 10.6 | 0.91 |
01/17 | 4,925 | 4,985 | 4,915 | 4,915 | -0.2% | 3,800 | 461億2593万 | +1.99% | 10.56 | 0.9 |
01/16 | 4,965 | 5,000 | 4,905 | 4,925 | -0.81% | 3,800 | 462億1978万 | +2.31% | 10.58 | 0.9 |
01/15 | 4,930 | 5,040 | 4,905 | 4,965 | +1.22% | 8,500 | 465億9517万 | +3.27% | 10.67 | 0.91 |
01/12 | 4,935 | 4,960 | 4,875 | 4,905 | -1.01% | 3,200 | 460億3209万 | +2.19% | 10.54 | 0.9 |
01/11 | 4,915 | 4,980 | 4,915 | 4,955 | +1.02% | 3,500 | 465億132万 | +3.32% | 10.65 | 0.91 |
01/10 | 4,975 | 4,975 | 4,865 | 4,905 | -0.1% | 7,600 | 460億3209万 | +2.47% | 10.54 | 0.9 |
01/09 | 4,945 | 4,960 | 4,905 | 4,910 | -0.91% | 4,400 | 460億7901万 | +2.72% | 10.55 | 0.9 |
01/05 | 4,905 | 4,970 | 4,905 | 4,955 | +1.12% | 4,700 | 465億132万 | +3.81% | 10.65 | 0.91 |
01/04 | 4,890 | 4,900 | 4,835 | 4,900 | +1.66% | 4,700 | 459億8516万 | +2.85% | 10.53 | 0.9 |
2023 | ||||||||||
12/29 | 4,815 | 4,840 | 4,800 | 4,820 | +0.42% | 4,100 | 452億3438万 | +1.3% | 10.36 | 0.9 |
12/28 | 4,800 | 4,820 | 4,800 | 4,800 | 0% | 1,900 | 450億4669万 | +0.95% | 10.31 | 0.9 |
12/27 | 4,775 | 4,800 | 4,760 | 4,800 | +0.73% | 4,300 | 450億4669万 | +0.99% | 10.31 | 0.9 |
12/26 | 4,790 | 4,790 | 4,755 | 4,765 | +0.74% | 3,800 | 447億1822万 | +0.32% | 10.24 | 0.89 |
12/25 | 4,745 | 4,750 | 4,720 | 4,730 | -0.21% | 1,700 | 443億8976万 | -0.36% | 10.16 | 0.89 |
12/22 | 4,725 | 4,745 | 4,715 | 4,740 | +0.64% | 3,300 | 444億8361万 | -0.17% | 10.18 | 0.89 |
12/21 | 4,745 | 4,745 | 4,700 | 4,710 | -0.74% | 1,700 | 442億206万 | -0.78% | 10.12 | 0.88 |
12/20 | 4,750 | 4,750 | 4,735 | 4,745 | +0.53% | 2,000 | 445億3053万 | -0.06% | 10.19 | 0.89 |
12/19 | 4,745 | 4,745 | 4,695 | 4,720 | -0.42% | 2,400 | 442億9591万 | -0.57% | 10.14 | 0.89 |
12/18 | 4,730 | 4,740 | 4,685 | 4,740 | +0.21% | 7,300 | 444億8361万 | -0.17% | 10.18 | 0.89 |
12/15 | 4,820 | 4,820 | 4,730 | 4,730 | -1.46% | 2,700 | 443億8976万 | -0.36% | 10.16 | 0.89 |
12/14 | 4,800 | 4,800 | 4,760 | 4,800 | +0.52% | 1,700 | 450億4669万 | +1.1% | 10.31 | 0.9 |
12/13 | 4,775 | 4,810 | 4,775 | 4,775 | -0.52% | 2,300 | 448億1207万 | +0.65% | 10.26 | 0.9 |
12/12 | 4,785 | 4,800 | 4,750 | 4,800 | +0.52% | 1,300 | 450億4669万 | +1.22% | 10.31 | 0.9 |
12/11 | 4,750 | 4,775 | 4,735 | 4,775 | +1.7% | 1,800 | 448億1207万 | +0.74% | 10.26 | 0.9 |
12/08 | 4,780 | 4,780 | 4,685 | 4,695 | -1.78% | 9,300 | 440億6129万 | -0.93% | 10.09 | 0.88 |
12/07 | 4,790 | 4,805 | 4,770 | 4,780 | -0.21% | 2,400 | 448億5899万 | +0.78% | 10.27 | 0.9 |
12/06 | 4,760 | 4,800 | 4,735 | 4,790 | +0.63% | 3,900 | 449億5284万 | +0.97% | 10.29 | 0.9 |
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 3月期 | 2,005 401 7/9 401 7/4 | 1,455 291 3/19 291 3/18 | 53,800 269,000 5/21 | - | - | +6.82% 5/21 | -9.53% 1/16 |
2009年 3月期 | 1,675 335 8/1 | 1,215 243 10/23 | 10,000 50,000 6/12 | - | - | +10.31% 3/24 | -17.54% 10/8 |
2010年 3月期 | 1,800 360 1/14 | 1,375 275 5/18 275 5/12 | 9,200 46,000 10/26 | - | - | +8.1% 8/6 | -4.13% 11/25 |
2011年 3月期 | 1,765 353 4/13 353 4/1 | 1,390 278 3/17 278 3/16 | 8,600 43,000 12/10 | 165億6404万 | 130億4477万 | +4.39% 2/21 | -13.19% 3/15 |
2012年 3月期 | 1,650 330 9/28 | 1,350 270 6/17 | 17,000 85,000 6/16 | 154億8480万 | 126億6938万 | +7.36% 8/30 | -6.76% 11/11 |
2013年 3月期 | 1,715 343 3/18 | 1,375 275 6/4 | 7,600 38,000 3/8 | 160億9481万 | 129億400万 | +6.43% 3/18 | -5.65% 4/2 |
2014年 3月期 | 1,645 329 4/30 | 1,475 295 6/13 295 6/12 他3件 | 15,800 79,000 12/9 | 154億3787万 | 138億4247万 | +4.49% 1/22 | -5.4% 6/7 |
2015年 3月期 | 1,815 363 3/25 363 3/24 他2件 | 1,525 305 10/17 305 5/22 他5件 | 9,800 49,000 3/13 | 170億3328万 | 143億1171万 | +6.43% 2/19 | -3.91% 4/6 |
2016年 3月期 | 1,970 394 11/30 | 1,590 318 9/16 318 9/8 | 15,200 76,000 11/27 | 184億8791万 | 149億2171万 | +8.54% 11/27 | -9.4% 1/21 |
2017年 3月期 | 2,065 4,130 1/31 | 1,575 315 5/6 | 41,200 20,600 10/28 | 193億7946万 | 147億8094万 | +5.76% 9/26 | -5.6% 4/7 |
2018年 3月期 | 2,595 5,190 12/18 | 1,890 3,780 4/7 | 19,200 9,600 12/18 | 243億5336万 | 177億3713万 | +10.9% 5/8 | -6.59% 2/6 |
2019年 3月期 | 3,300 6,600 2/27 6,600 2/26 | 2,350 4,700 4/23 4,700 4/20 | 75,600 37,800 5/8 | 309億6960万 | 220億5411万 | +14.8% 5/9 | -5.75% 5/7 |
2020年 3月期 | 3,430 6,860 9/30 | 2,383 4,765 3/13 | 35,000 17,500 10/28 | 321億8961万 | 223億5911万 | +11.85% 7/31 | -15.68% 3/13 |
2021年 3月期 | 4,000 8,000 3/18 | 2,695 5,390 4/3 | 28,600 14,300 5/8 | 375億3891万 | 252億9184万 | +13.99% 3/18 | -6.47% 7/10 |
2022年 3月期 | 4,735 3/29 | 3,085 10/18 | 42,700 11/4 | 444億3668万 | 289億5188万 | +15.41% 2/17 | -9.07% 4/26 |
2023年 3月期 | 4,920 8/16 | 3,915 5/20 5/11 | 29,700 10/28 | 461億7286万 | 367億4121万 | +8.88% 6/9 | -8.83% 5/11 |
2024年 3月期 | 5,650 3/11 | 4,405 4/7 | 16,900 3/11 | 530億2371万 | 413億3972万 | +5.86% 2/5 | -4.53% 4/19 |
最新 | 5,360 2024/5/7 | 14,800 | 503億214万 | +2.64% 5,222 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 13%(1.13倍)
- 1985/12/28 vs 1984/12/28
- 25%(1.25倍)
- 1986/12/27 vs 1985/12/28
- 51%(1.51倍)
- 1987/12/28 vs 1986/12/27
- 10%(1.1倍)
- 1988/12/28 vs 1987/12/28
- 19%(1.19倍)
- 1989/12/29 vs 1988/12/28
- 71%(1.71倍)
- 1990/12/28 vs 1989/12/29
- -40%(0.6倍)
- 1991/12/30 vs 1990/12/28
- -8%(0.92倍)
- 1992/12/30 vs 1991/12/30
- -31%(0.69倍)
- 1993/12/30 vs 1992/12/30
- -11%(0.89倍)
- 1994/12/30 vs 1993/12/30
- 75%(1.75倍)
- 1995/12/29 vs 1994/12/30
- -4%(0.96倍)
- 1996/12/30 vs 1995/12/29
- -30%(0.7倍)
- 1997/12/30 vs 1996/12/30
- -47%(0.53倍)
- 1998/12/30 vs 1997/12/30
- -5%(0.95倍)
- 1999/12/30 vs 1998/12/30
- -18%(0.82倍)
- 2000/12/28 vs 1999/12/30
- 7%(1.07倍)
- 2001/12/28 vs 2000/12/28
- 10%(1.1倍)
- 2002/12/30 vs 2001/12/28
- -7%(0.93倍)
- 2003/12/30 vs 2002/12/30
- 14%(1.14倍)
- 2004/12/30 vs 2003/12/30
- 23%(1.23倍)
- 2005/12/30 vs 2004/12/30
- 37%(1.37倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -5%(0.95倍)
- 2008/12/30 vs 2007/12/28
- -17%(0.83倍)
- 2009/12/30 vs 2008/12/30
- 20%(1.2倍)
- 2010/12/30 vs 2009/12/30
- -11%(0.89倍)
- 2011/12/30 vs 2010/12/30
- -4%(0.96倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 4%(1.04倍)
- 2014/12/30 vs 2013/12/30
- 3%(1.03倍)
- 2015/12/30 vs 2014/12/30
- 19%(1.19倍)
- 2016/12/30 vs 2015/12/30
- 0%(1倍)
- 2017/12/29 vs 2016/12/30
- 25%(1.25倍)
- 2018/12/28 vs 2017/12/29
- 17%(1.17倍)
- 2019/12/30 vs 2018/12/28
- 13%(1.13倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- 16%(1.16倍)
- 2023/12/29 vs 2022/12/30
- 9%(1.09倍)
- 2024/05/07 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
900円(1999/11/15) - 496%(5.96倍)
5,360円(5/7)