株価チャート
株価
5/2
- 前日 (5/1)
- 2,653
- 始値
- 2,675
- 高値
- 2,729
- 安値
- 2,675
- 終値 +1.85%
- 2,702
- 出来高 -58.41%
- 75,200
乖離率
- 株価(5日)
移動平均値 - -4.49%
2,829 - 株価(25日)
移動平均値 - -12.81%
3,099 - 出来高(5日)
移動平均値 - -63.38%
205,360
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 | 2,675 | 2,729 | 2,675 | 2,702 | +1.85% | 75,200 | 336億3098万 | -12.81% | 18.87 | 1.63 |
05/01 | 2,660 | 2,750 | 2,653 | 2,653 | -3.46% | 180,800 | 330億2109万 | -14.8% | 18.52 | 1.6 |
04/30 | 2,800 | 2,809 | 2,720 | 2,748 | -3.24% | 195,600 | 342億353万 | -12.18% | 19.19 | 1.66 |
04/26 | 2,875 | 2,924 | 2,800 | 2,840 | -11.25% | 360,000 | 353億4862万 | -9.53% | 19.83 | 1.72 |
04/25 | 3,195 | 3,220 | 3,160 | 3,200 | +0.79% | 215,200 | 398億2944万 | +1.81% | 22.34 | 1.93 |
04/24 | 3,165 | 3,175 | 3,155 | 3,175 | +0.16% | 119,500 | 395億1827万 | +1.37% | 22.17 | 1.92 |
04/23 | 3,200 | 3,200 | 3,165 | 3,170 | -0.31% | 93,500 | 394億5603万 | +1.54% | 22.13 | 1.92 |
04/22 | 3,155 | 3,190 | 3,150 | 3,180 | +0.79% | 95,200 | 395億8050万 | +2.25% | 22.2 | 1.92 |
04/19 | 3,180 | 3,185 | 3,120 | 3,155 | -0.47% | 74,700 | 392億6933万 | +1.84% | 22.03 | 1.91 |
04/18 | 3,155 | 3,190 | 3,155 | 3,170 | +0.48% | 51,900 | 394億5603万 | +2.69% | 22.13 | 1.92 |
04/17 | 3,170 | 3,180 | 3,145 | 3,155 | 0% | 57,600 | 392億6933万 | +2.74% | 22.03 | 1.91 |
04/16 | 3,180 | 3,185 | 3,150 | 3,155 | -0.79% | 70,500 | 392億6933万 | +3.41% | 22.03 | 1.91 |
04/15 | 3,180 | 3,190 | 3,160 | 3,180 | 0% | 53,000 | 395億8050万 | +4.92% | 22.2 | 1.92 |
04/12 | 3,165 | 3,185 | 3,140 | 3,180 | +0.63% | 105,700 | 395億8050万 | +5.58% | 22.2 | 1.92 |
04/11 | 3,100 | 3,160 | 3,090 | 3,160 | +1.61% | 93,700 | 393億3157万 | +5.61% | 22.06 | 1.91 |
04/10 | 3,165 | 3,165 | 3,100 | 3,110 | -1.89% | 170,400 | 387億923万 | +4.64% | 21.72 | 1.88 |
04/09 | 3,225 | 3,225 | 3,160 | 3,170 | -1.55% | 121,600 | 394億5603万 | +7.31% | 22.13 | 1.92 |
04/08 | 3,200 | 3,235 | 3,195 | 3,220 | +1.1% | 81,100 | 400億7837万 | +9.82% | 22.48 | 1.95 |
04/05 | 3,160 | 3,185 | 3,150 | 3,185 | +0.63% | 59,100 | 396億4273万 | +9.49% | 22.24 | 1.92 |
04/04 | 3,130 | 3,180 | 3,130 | 3,165 | +1.44% | 90,100 | 393億9380万 | +9.59% | 22.1 | 1.91 |
04/03 | 3,140 | 3,145 | 3,090 | 3,120 | -0.64% | 95,600 | 388億3370万 | +8.75% | 21.79 | 1.89 |
04/02 | 3,190 | 3,200 | 3,130 | 3,140 | -1.41% | 104,700 | 390億8263万 | +10.18% | 21.93 | 1.9 |
04/01 | 3,210 | 3,240 | 3,180 | 3,185 | +0.16% | 132,900 | 396億4273万 | +12.54% | 22.24 | 1.92 |
03/29 | 3,200 | 3,210 | 3,165 | 3,180 | +0.47% | 84,200 | 395億8050万 | +13.21% | 22.2 | 1.92 |
03/28 | 3,145 | 3,195 | 3,105 | 3,165 | +2.1% | 116,000 | 393億9380万 | +13.56% | 22.1 | 1.91 |
03/27 | 3,050 | 3,115 | 3,040 | 3,100 | +2.48% | 53,200 | 385億8477万 | +12.08% | 21.65 | 1.87 |
03/26 | 2,982 | 3,025 | 2,978 | 3,025 | +1.31% | 31,500 | 376億5126万 | +10.2% | 21.12 | 1.83 |
03/25 | 2,941 | 2,998 | 2,937 | 2,986 | +1.53% | 54,900 | 371億6584万 | +9.5% | 20.85 | 1.8 |
03/22 | 2,924 | 2,944 | 2,910 | 2,941 | +0.75% | 38,300 | 366億574万 | +8.56% | 20.54 | 1.78 |
03/21 | 2,943 | 2,946 | 2,916 | 2,919 | -0.34% | 32,000 | 363億3191万 | +8.31% | 20.38 | 1.76 |
03/19 | 2,877 | 2,929 | 2,845 | 2,929 | +1.77% | 29,000 | 364億5638万 | +9.17% | 20.45 | 1.77 |
03/18 | 2,885 | 2,923 | 2,864 | 2,878 | -0.24% | 37,400 | 358億2160万 | +7.87% | 20.1 | 1.74 |
03/15 | 2,849 | 2,885 | 2,820 | 2,885 | +0.8% | 27,600 | 359億872万 | +8.62% | 20.14 | 1.74 |
03/14 | 2,825 | 2,862 | 2,801 | 2,862 | +2.65% | 44,900 | 356億2245万 | +8.25% | 19.98 | 1.73 |
03/13 | 2,730 | 2,796 | 2,692 | 2,788 | +5.53% | 75,200 | 347億139万 | +5.85% | 19.47 | 1.68 |
03/12 | 2,653 | 2,665 | 2,611 | 2,642 | -0.86% | 32,800 | 328億8418万 | +0.61% | 18.45 | 1.6 |
03/11 | 2,681 | 2,690 | 2,640 | 2,665 | -1.19% | 21,800 | 331億7045万 | +1.56% | 18.61 | 1.61 |
03/08 | 2,665 | 2,698 | 2,663 | 2,697 | +0.63% | 15,900 | 335億6874万 | +2.9% | 18.83 | 1.63 |
03/07 | 2,681 | 2,692 | 2,673 | 2,680 | +0.3% | 12,200 | 333億5715万 | +2.45% | 18.71 | 1.62 |
03/06 | 2,646 | 2,682 | 2,633 | 2,672 | +0.98% | 16,900 | 332億5758万 | +2.34% | 18.66 | 1.61 |
03/05 | 2,626 | 2,654 | 2,613 | 2,646 | +0.57% | 12,700 | 329億3396万 | +1.53% | 18.48 | 1.6 |
03/04 | 2,645 | 2,661 | 2,621 | 2,631 | -0.38% | 23,600 | 327億4726万 | +1.15% | 18.37 | 1.59 |
03/01 | 2,668 | 2,670 | 2,639 | 2,641 | -1.01% | 22,400 | 328億7173万 | +1.69% | 18.44 | 1.6 |
02/29 | 2,668 | 2,682 | 2,652 | 2,668 | -0.52% | 15,500 | 332億779万 | +2.93% | 18.63 | 1.61 |
02/28 | 2,660 | 2,692 | 2,652 | 2,682 | +1.25% | 17,100 | 333億8204万 | +3.71% | 18.73 | 1.62 |
02/27 | 2,642 | 2,661 | 2,633 | 2,649 | +0.26% | 11,900 | 329億7130万 | +2.67% | 18.5 | 1.6 |
02/26 | 2,654 | 2,665 | 2,642 | 2,642 | -0.45% | 10,100 | 328億8418万 | +2.64% | 18.45 | 1.6 |
02/22 | 2,645 | 2,664 | 2,630 | 2,654 | +0.91% | 19,100 | 330億3354万 | +3.23% | 18.53 | 1.6 |
02/21 | 2,631 | 2,635 | 2,611 | 2,630 | -0.04% | 16,100 | 327億3482万 | +2.45% | 18.36 | 1.59 |
02/20 | 2,600 | 2,631 | 2,600 | 2,631 | +1.5% | 27,700 | 327億4726万 | +2.61% | 18.37 | 1.59 |
02/19 | 2,570 | 2,595 | 2,562 | 2,592 | +1.45% | 15,300 | 322億6184万 | +1.17% | 18.1 | 1.57 |
02/16 | 2,560 | 2,568 | 2,543 | 2,555 | +0.08% | 14,100 | 318億131万 | -0.2% | 17.84 | 1.54 |
02/15 | 2,581 | 2,591 | 2,546 | 2,553 | -1.2% | 17,600 | 317億7642万 | -0.31% | 17.83 | 1.54 |
02/14 | 2,607 | 2,607 | 2,573 | 2,584 | -0.88% | 13,200 | 321億6227万 | +0.94% | 18.04 | 1.56 |
02/13 | 2,600 | 2,608 | 2,570 | 2,607 | +1.2% | 19,000 | 324億4854万 | +1.92% | 18.2 | 1.58 |
02/09 | 2,575 | 2,590 | 2,562 | 2,576 | +0.04% | 9,100 | 320億6269万 | +0.86% | 17.99 | 1.56 |
02/08 | 2,573 | 2,581 | 2,555 | 2,575 | -0.58% | 18,400 | 320億5025万 | +0.94% | 17.98 | 1.56 |
02/07 | 2,591 | 2,606 | 2,573 | 2,590 | -0.15% | 20,100 | 322億3695万 | +1.69% | 18.08 | 1.57 |
02/06 | 2,600 | 2,626 | 2,594 | 2,594 | -0.23% | 24,200 | 322億8673万 | +2.09% | 18.11 | 1.57 |
02/05 | 2,585 | 2,600 | 2,580 | 2,600 | +0.62% | 13,600 | 323億6142万 | +2.52% | 18.15 | 1.57 |
02/02 | 2,590 | 2,592 | 2,574 | 2,584 | +0.04% | 12,100 | 321億6227万 | +2.13% | 18.04 | 1.56 |
02/01 | 2,572 | 2,587 | 2,562 | 2,583 | +0.43% | 16,100 | 321億4982万 | +2.34% | 18.04 | 1.56 |
01/31 | 2,560 | 2,577 | 2,548 | 2,572 | +0.63% | 12,900 | 320億1291万 | +2.14% | 17.96 | 1.55 |
01/30 | 2,557 | 2,572 | 2,546 | 2,556 | -0.04% | 12,700 | 318億1376万 | +1.79% | 17.85 | 1.54 |
01/29 | 2,535 | 2,573 | 2,535 | 2,557 | +1.35% | 17,800 | 318億2621万 | +2.08% | 17.85 | 1.55 |
01/26 | 2,546 | 2,546 | 2,523 | 2,523 | -0.63% | 10,800 | 314億302万 | +1% | 17.62 | 1.52 |
01/25 | 2,500 | 2,542 | 2,500 | 2,539 | +1.56% | 14,300 | 316億217万 | +1.85% | 17.73 | 1.53 |
01/24 | 2,518 | 2,522 | 2,496 | 2,500 | -0.71% | 22,300 | 311億1675万 | +0.48% | 17.46 | 1.51 |
01/23 | 2,545 | 2,545 | 2,515 | 2,518 | -0.51% | 13,700 | 313億4079万 | +1.33% | 17.58 | 1.52 |
01/22 | 2,545 | 2,545 | 2,523 | 2,531 | +0.8% | 13,900 | 315億259万 | +2.02% | 17.67 | 1.53 |
01/19 | 2,550 | 2,550 | 2,511 | 2,511 | -1.49% | 17,900 | 312億5366万 | +1.45% | 17.53 | 1.52 |
01/18 | 2,558 | 2,571 | 2,549 | 2,549 | -0.35% | 13,400 | 317億2663万 | +3.16% | 17.8 | 1.54 |
01/17 | 2,566 | 2,585 | 2,558 | 2,558 | -0.27% | 23,500 | 318億3865万 | +3.77% | 17.86 | 1.55 |
01/16 | 2,584 | 2,586 | 2,561 | 2,565 | -0.5% | 21,100 | 319億2578万 | +4.27% | 17.91 | 1.55 |
01/15 | 2,549 | 2,585 | 2,549 | 2,578 | +1.14% | 18,100 | 320億8759万 | +5.01% | 18 | 1.56 |
01/12 | 2,556 | 2,575 | 2,539 | 2,549 | -0.66% | 17,300 | 317億2663万 | +4.04% | 17.8 | 1.54 |
01/11 | 2,542 | 2,568 | 2,541 | 2,566 | +0.94% | 23,400 | 319億3823万 | +4.86% | 17.92 | 1.55 |
01/10 | 2,550 | 2,554 | 2,542 | 2,542 | +0.32% | 21,700 | 316億3951万 | +4.05% | 17.75 | 1.54 |
01/09 | 2,517 | 2,539 | 2,516 | 2,534 | +0.96% | 17,700 | 315億3993万 | +3.85% | 17.69 | 1.53 |
01/05 | 2,496 | 2,510 | 2,492 | 2,510 | +0.72% | 13,000 | 312億4121万 | +2.95% | 17.53 | 1.52 |
01/04 | 2,468 | 2,492 | 2,456 | 2,492 | +0.97% | 14,900 | 310億1717万 | +2.26% | 17.4 | 1.51 |
2023 | ||||||||||
12/29 | 2,443 | 2,468 | 2,443 | 2,468 | +0.86% | 11,500 | 307億1845万 | +1.31% | 17.23 | 1.49 |
12/28 | 2,462 | 2,463 | 2,439 | 2,447 | -0.65% | 13,600 | 304億5707万 | +0.41% | 17.09 | 1.48 |
12/27 | 2,449 | 2,463 | 2,445 | 2,463 | +0.57% | 19,400 | 306億5622万 | +1.03% | 17.2 | 1.49 |
12/26 | 2,433 | 2,450 | 2,431 | 2,449 | +0.33% | 13,100 | 304億8196万 | +0.45% | 17.1 | 1.48 |
12/25 | 2,430 | 2,450 | 2,430 | 2,441 | +0.49% | 12,300 | 303億8239万 | +0.12% | 17.04 | 1.48 |
12/22 | 2,399 | 2,431 | 2,399 | 2,429 | +1.29% | 11,400 | 302億3303万 | -0.45% | 16.96 | 1.47 |
12/21 | 2,400 | 2,400 | 2,391 | 2,398 | -0.17% | 9,500 | 298億4718万 | -1.76% | 16.74 | 1.45 |
12/20 | 2,397 | 2,407 | 2,394 | 2,402 | +0.08% | 11,800 | 298億9697万 | -1.72% | 16.77 | 1.45 |
12/19 | 2,402 | 2,406 | 2,389 | 2,400 | +0.33% | 15,600 | 298億7208万 | -1.88% | 16.76 | 1.45 |
12/18 | 2,400 | 2,412 | 2,386 | 2,392 | -1.03% | 19,300 | 297億7250万 | -2.33% | 16.7 | 1.45 |
12/15 | 2,423 | 2,423 | 2,395 | 2,417 | +0.37% | 12,300 | 300億8367万 | -1.43% | 16.88 | 1.46 |
12/14 | 2,420 | 2,437 | 2,405 | 2,408 | -0.62% | 18,800 | 299億7165万 | -1.87% | 16.81 | 1.46 |
12/13 | 2,377 | 2,436 | 2,377 | 2,423 | +1.17% | 57,900 | 301億5835万 | -1.34% | 16.92 | 1.46 |
12/12 | 2,408 | 2,426 | 2,391 | 2,395 | -0.54% | 46,900 | 298億984万 | -2.52% | 16.72 | 1.45 |
12/11 | 2,413 | 2,419 | 2,385 | 2,408 | +0.67% | 22,300 | 299億7165万 | -2.11% | 16.81 | 1.46 |
12/08 | 2,418 | 2,431 | 2,381 | 2,392 | -1.36% | 42,900 | 297億7250万 | -2.84% | 16.7 | 1.45 |
12/07 | 2,449 | 2,459 | 2,423 | 2,425 | -1.22% | 18,600 | 301億8324万 | -1.66% | 16.93 | 1.47 |
12/06 | 2,438 | 2,461 | 2,437 | 2,455 | +0.7% | 20,900 | 305億5664万 | -0.53% | 17.14 | 1.48 |
12/05 | 2,466 | 2,473 | 2,436 | 2,438 | -1.3% | 26,800 | 303億4505万 | -1.18% | 17.02 | 1.47 |
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 9月期 | 1,349 10/2 | 1,030 9/30 | 28,500 9/24 | - | - | +6.89% 1/10 | -24.46% 10/8 |
2009年 9月期 | 1,178 9/1 8/28 | 840 3/5 3/3 | 23,700 9/24 | - | - | +8.73% 6/3 | -13.41% 10/2 |
2010年 2月期 | 1,010 1/27 1/21 他3件 | 901 11/27 | 9,400 12/25 10/16 | 125億7046万 | 112億1384万 | +4.98% 1/5 | -5.39% 11/25 |
2011年 2月期 | 1,097 2/23 | 950 11/2 | 12,000 2/23 | 136億5326万 | 118億2370万 | +3.87% 2/23 | -19.22% 3/15 |
2012年 2月期 | 1,099 2/24 | 820 3/15 | 32,800 2/27 | 136億7815万 | 102億572万 | +4.27% 12/13 | -8.42% 3/7 |
2013年 2月期 | 1,349 2/25 | 953 3/7 | 54,100 2/26 | 167億8965万 | 118億6103万 | +10.7% 1/22 | -5.91% 3/1 |
2014年 2月期 | 1,647 1/20 | 1,200 4/2 | 81,200 12/20 | 204億9971万 | 149億3520万 | +11.16% 1/20 | -7.84% 3/4 |
2015年 2月期 | 1,995 1/15 | 1,350 3/26 | 170,800 2/24 | 248億3116万 | 168億304万 | +7.52% 4/25 | -5.55% 2/27 |
2016年 2月期 | 2,036 6/26 | 1,712 8/25 | 153,800 6/26 | 253億4148万 | 213億875万 | +4.57% 6/26 | -6.89% 8/25 |
2017年 2月期 | 2,050 2/23 | 1,790 8/22 | 76,400 2/24 | 255億1573万 | 222億7959万 | +2.8% 1/10 | -3.02% 3/1 |
2018年 2月期 | 3,540 1/29 | 1,900 4/18 4/14 | 103,700 1/23 | 440億6131万 | 236億4873万 | +21.04% 1/24 | -12.59% 3/5 |
2019年 2月期 | 3,120 4/26 | 2,024 12/25 | 109,500 2/25 | 388億3370万 | 251億9212万 | +7.23% 4/26 | -13.95% 12/25 |
2020年 2月期 | 3,380 1/20 | 2,045 6/24 | 632,600 12/27 | 420億6984万 | 254億5350万 | +26.97% 12/3 | -27.69% 3/13 |
2021年 2月期 | 2,855 7/15 | 1,900 3/13 | 202,200 2/24 | 355億3532万 | 236億4873万 | +10.28% 5/13 | -8.26% 3/4 |
2022年 2月期 | 2,890 1/5 | 2,387 2/25 | 109,200 1/17 | 359億7096万 | 297億1027万 | +6.27% 9/28 | -9.95% 3/9 |
2023年 4月期 | 2,478 6/29 | 1,995 2/2 | 297,600 4/26 | 308億4292万 | 248億3116万 | +8.13% 4/3 | -4.81% 9/6 |
最新 | 2,702 2024/5/2 | 75,200 | 336億3098万 | -12.81% 3,099 |
年間値上がり率
- 1998/12/28 vs 1997/12/30
- 3%(1.03倍)
- 1999/12/27 vs 1998/12/28
- 5%(1.05倍)
- 2000/12/28 vs 1999/12/27
- 22%(1.22倍)
- 2001/12/28 vs 2000/12/28
- 19%(1.19倍)
- 2002/12/30 vs 2001/12/28
- -8%(0.92倍)
- 2003/12/30 vs 2002/12/30
- 30%(1.3倍)
- 2004/12/30 vs 2003/12/30
- 8%(1.08倍)
- 2005/12/30 vs 2004/12/30
- 25%(1.25倍)
- 2006/12/29 vs 2005/12/30
- -10%(0.9倍)
- 2007/12/28 vs 2006/12/29
- -30%(0.7倍)
- 2008/12/30 vs 2007/12/28
- -20%(0.8倍)
- 2009/12/30 vs 2008/12/30
- 9%(1.09倍)
- 2010/12/30 vs 2009/12/30
- 2%(1.02倍)
- 2011/12/30 vs 2010/12/30
- 2%(1.02倍)
- 2012/12/28 vs 2011/12/30
- 14%(1.14倍)
- 2013/12/30 vs 2012/12/28
- 30%(1.3倍)
- 2014/12/30 vs 2013/12/30
- 28%(1.28倍)
- 2015/12/30 vs 2014/12/30
- 4%(1.04倍)
- 2016/12/30 vs 2015/12/30
- -3%(0.97倍)
- 2017/12/29 vs 2016/12/30
- 39%(1.39倍)
- 2018/12/28 vs 2017/12/29
- -14%(0.86倍)
- 2019/12/30 vs 2018/12/28
- 33%(1.33倍)
- 2020/12/30 vs 2019/12/30
- -15%(0.85倍)
- 2021/12/30 vs 2020/12/30
- 8%(1.08倍)
- 2022/12/30 vs 2021/12/30
- -26%(0.74倍)
- 2023/12/29 vs 2022/12/30
- 18%(1.18倍)
- 2024/05/02 vs 2023/12/29
- 9%(1.09倍)
- 過去安値
654円(1998/11/12) - 313%(4.13倍)
2,702円(5/2)