株価チャート
株価
5/2
- 前日 (5/1)
- 1,937
- 始値
- 1,930
- 高値
- 1,938
- 安値
- 1,911
- 終値 -0.15%
- 1,934
- 出来高 +161.54%
- 6,800
乖離率
- 株価（5日）
移動平均値 - -0.57%
1,945 - 株価（25日）
移動平均値 - -2.81%
1,990 - 出来高（5日）
移動平均値 - +9.32%
6,220
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 | 1,930 | 1,938 | 1,911 | 1,934 | -0.15% | 6,800 | 63億8220万 | -2.81% | 17.42 | 2.52 |
| 05/01 | 1,938 | 1,947 | 1,925 | 1,937 | -0.05% | 2,600 | 63億9210万 | -2.81% | 17.45 | 2.52 |
| 04/30 | 1,952 | 1,961 | 1,920 | 1,938 | -0.72% | 16,700 | 63億9540万 | -2.91% | 17.46 | 2.52 |
| 04/26 | 1,942 | 1,952 | 1,936 | 1,952 | -0.71% | 2,400 | 64億4160万 | -2.35% | 17.58 | 2.54 |
| 04/25 | 1,956 | 1,966 | 1,945 | 1,966 | +0.46% | 2,600 | 64億8780万 | -1.75% | 17.71 | 2.56 |
| 04/24 | 1,963 | 1,969 | 1,953 | 1,957 | -0.31% | 2,600 | 64億5810万 | -2.35% | 17.63 | 2.55 |
| 04/23 | 1,963 | 1,968 | 1,949 | 1,963 | +1.55% | 2,600 | 64億7790万 | -2.19% | 17.68 | 2.55 |
| 04/22 | 1,957 | 1,964 | 1,927 | 1,933 | -1.18% | 8,700 | 63億7890万 | -3.88% | 17.41 | 2.51 |
| 04/19 | 1,985 | 1,988 | 1,922 | 1,956 | -1.71% | 12,200 | 64億5480万 | -2.93% | 17.62 | 2.54 |
| 04/18 | 1,979 | 1,990 | 1,977 | 1,990 | 0% | 2,700 | 65億6700万 | -1.34% | 17.93 | 2.59 |
| 04/17 | 2,013 | 2,013 | 1,990 | 1,990 | -0.45% | 5,800 | 65億6700万 | -1.34% | 17.93 | 2.59 |
| 04/16 | 1,988 | 2,010 | 1,974 | 1,999 | 0% | 8,900 | 65億9670万 | -0.89% | 18.01 | 2.6 |
| 04/15 | 1,994 | 2,017 | 1,989 | 1,999 | -0.25% | 7,400 | 65億9670万 | -0.84% | 18.01 | 2.6 |
| 04/12 | 2,019 | 2,019 | 2,000 | 2,004 | -0.74% | 6,700 | 66億1320万 | -0.64% | 18.05 | 2.61 |
| 04/11 | 2,000 | 2,022 | 1,995 | 2,019 | +1.1% | 10,300 | 66億6270万 | +0.1% | 18.19 | 2.63 |
| 04/10 | 2,015 | 2,016 | 1,996 | 1,997 | -1.72% | 16,400 | 65億9010万 | -0.99% | 17.99 | 2.6 |
| 04/09 | 2,049 | 2,049 | 2,002 | 2,032 | -1.6% | 26,200 | 67億560万 | +0.79% | 18.3 | 2.64 |
| 04/08 | 2,038 | 2,065 | 2,029 | 2,065 | +2.38% | 30,800 | 68億1450万 | +2.48% | 18.6 | 2.69 |
| 04/05 | 2,029 | 2,029 | 2,001 | 2,017 | +0.4% | 4,600 | 66億5610万 | +0.25% | 18.17 | 2.62 |
| 04/04 | 2,025 | 2,025 | 1,996 | 2,009 | -0.3% | 6,600 | 66億2970万 | -0.15% | 18.1 | 2.61 |
| 04/03 | 2,016 | 2,030 | 2,000 | 2,015 | -0.05% | 5,000 | 66億4950万 | +0.2% | 18.15 | 2.62 |
| 04/02 | 2,007 | 2,030 | 2,006 | 2,016 | +0.45% | 4,400 | 66億5280万 | +0.25% | 18.16 | 2.62 |
| 04/01 | 2,030 | 2,034 | 2,006 | 2,007 | -0.84% | 4,900 | 66億2310万 | -0.15% | 18.08 | 2.61 |
| 03/29 | 2,015 | 2,024 | 2,004 | 2,024 | +0.15% | 4,100 | 66億7920万 | +0.7% | 18.23 | 2.63 |
| 03/28 | 2,024 | 2,025 | 2,013 | 2,021 | +0.4% | 1,900 | 66億6930万 | +0.6% | 18.2 | 2.63 |
| 03/27 | 2,029 | 2,029 | 2,013 | 2,013 | -0.3% | 4,100 | 66億4290万 | +0.2% | 18.13 | 2.62 |
| 03/26 | 2,004 | 2,023 | 2,002 | 2,019 | +0.85% | 2,800 | 66億6270万 | +0.5% | 18.19 | 2.63 |
| 03/25 | 2,022 | 2,023 | 2,002 | 2,002 | -0.99% | 4,800 | 66億660万 | -0.25% | 18.03 | 2.6 |
| 03/22 | 2,018 | 2,022 | 2,005 | 2,022 | +0.15% | 4,600 | 66億7260万 | +0.85% | 18.21 | 2.63 |
| 03/21 | 2,050 | 2,060 | 2,016 | 2,019 | -1.27% | 9,100 | 66億6270万 | +0.8% | 18.19 | 2.63 |
| 03/19 | 2,060 | 2,079 | 2,043 | 2,045 | -0.73% | 5,500 | 67億4850万 | +2.2% | 18.42 | 2.66 |
| 03/18 | 2,031 | 2,067 | 2,010 | 2,060 | +1.33% | 11,900 | 67億9800万 | +3.1% | 18.56 | 2.68 |
| 03/15 | 2,014 | 2,037 | 2,014 | 2,033 | +1.4% | 6,800 | 67億890万 | +1.85% | 18.31 | 2.64 |
| 03/14 | 1,998 | 2,015 | 1,992 | 2,005 | +0.25% | 4,100 | 66億1650万 | +0.5% | 18.06 | 2.61 |
| 03/13 | 1,991 | 2,005 | 1,988 | 2,000 | +0.91% | 3,400 | 66億 | +0.25% | 18.02 | 2.6 |
| 03/12 | 1,983 | 2,002 | 1,975 | 1,982 | 0% | 6,300 | 65億4060万 | -0.7% | 17.85 | 2.58 |
| 03/11 | 2,010 | 2,015 | 1,980 | 1,982 | -1.39% | 10,100 | 65億4060万 | -0.85% | 17.85 | 2.58 |
| 03/08 | 2,006 | 2,020 | 1,999 | 2,010 | +0.55% | 3,300 | 66億3300万 | +0.45% | 18.11 | 2.61 |
| 03/07 | 2,024 | 2,030 | 1,999 | 1,999 | -0.99% | 6,800 | 65億9670万 | -0.2% | 18.01 | 2.6 |
| 03/06 | 1,985 | 2,019 | 1,981 | 2,019 | +1.46% | 6,200 | 66億6270万 | +0.7% | 18.19 | 2.63 |
| 03/05 | 2,002 | 2,003 | 1,987 | 1,990 | -0.6% | 7,800 | 65億6700万 | -0.85% | 17.93 | 2.59 |
| 03/04 | 2,004 | 2,020 | 2,000 | 2,002 | +0.15% | 9,600 | 66億660万 | -0.4% | 18.03 | 2.6 |
| 03/01 | 1,997 | 2,008 | 1,990 | 1,999 | +0.15% | 7,400 | 65億9670万 | -0.65% | 18.01 | 2.6 |
| 02/29 | 2,000 | 2,000 | 1,987 | 1,996 | -0.2% | 5,200 | 65億8680万 | -0.89% | 17.98 | 2.6 |
| 02/28 | 2,005 | 2,019 | 2,000 | 2,000 | -0.25% | 4,900 | 66億 | -0.84% | 18.02 | 2.63 |
| 02/27 | 2,003 | 2,018 | 1,994 | 2,005 | -0.1% | 14,300 | 66億1650万 | -0.69% | 18.06 | 2.63 |
| 02/26 | 2,000 | 2,027 | 1,991 | 2,007 | +0.2% | 10,600 | 66億2310万 | -0.74% | 18.08 | 2.64 |
| 02/22 | 2,001 | 2,007 | 1,978 | 2,003 | +0.75% | 4,200 | 66億990万 | -0.99% | 18.04 | 2.63 |
| 02/21 | 2,014 | 2,014 | 1,984 | 1,988 | -1.24% | 6,500 | 65億6040万 | -1.97% | 17.91 | 2.61 |
| 02/20 | 2,016 | 2,023 | 2,011 | 2,013 | -0.15% | 3,800 | 66億4290万 | -1.03% | 18.13 | 2.64 |
| 02/19 | 1,986 | 2,019 | 1,980 | 2,016 | +2.49% | 9,700 | 66億5280万 | -1.13% | 18.16 | 2.65 |
| 02/16 | 1,959 | 1,991 | 1,959 | 1,967 | +0.46% | 9,500 | 64億9110万 | -3.77% | 17.72 | 2.58 |
| 02/15 | 1,965 | 2,095 | 1,956 | 1,958 | -0.61% | 38,300 | 64億6140万 | -4.3% | 17.64 | 2.57 |
| 02/14 | 1,976 | 1,980 | 1,967 | 1,970 | -0.3% | 7,200 | 65億100万 | -3.76% | 17.75 | 2.59 |
| 02/13 | 1,985 | 1,999 | 1,969 | 1,976 | -0.25% | 14,500 | 65億2080万 | -3.37% | 17.8 | 2.6 |
| 02/09 | 2,004 | 2,025 | 1,981 | 1,981 | -0.8% | 14,300 | 65億3730万 | -3.08% | 17.84 | 2.6 |
| 02/08 | 2,013 | 2,015 | 1,992 | 1,997 | -0.75% | 10,000 | 65億9010万 | -2.25% | 17.99 | 2.62 |
| 02/07 | 2,007 | 2,027 | 2,000 | 2,012 | +0.25% | 7,000 | 66億3960万 | -1.28% | 18.12 | 2.64 |
| 02/06 | 2,028 | 2,028 | 2,000 | 2,007 | -1.13% | 8,800 | 66億2310万 | -1.23% | 18.08 | 2.64 |
| 02/05 | 2,055 | 2,065 | 2,030 | 2,030 | -1.12% | 4,700 | 66億9900万 | +0.25% | 18.29 | 2.67 |
| 02/02 | 2,025 | 2,064 | 2,025 | 2,053 | +1.73% | 9,300 | 67億7490万 | +1.78% | 18.49 | 2.7 |
| 02/01 | 2,061 | 2,061 | 2,018 | 2,018 | -2.09% | 14,800 | 66億5940万 | +0.45% | 18.18 | 2.65 |
| 01/31 | 2,058 | 2,070 | 2,057 | 2,061 | -0.29% | 5,000 | 68億130万 | +2.9% | 18.56 | 2.71 |
| 01/30 | 2,071 | 2,072 | 2,063 | 2,067 | -0.19% | 2,600 | 68億2110万 | +3.61% | 18.62 | 2.72 |
| 01/29 | 2,056 | 2,080 | 2,056 | 2,071 | +1.37% | 5,900 | 68億3430万 | +4.28% | 18.65 | 2.72 |
| 01/26 | 2,057 | 2,057 | 2,043 | 2,043 | -0.68% | 5,800 | 67億4190万 | +3.29% | 18.4 | 2.68 |
| 01/25 | 2,054 | 2,060 | 2,051 | 2,057 | +0.15% | 2,800 | 67億8810万 | +4.42% | 18.53 | 2.7 |
| 01/24 | 2,058 | 2,062 | 2,046 | 2,054 | -0.72% | 7,400 | 67億7820万 | +4.74% | 18.5 | 2.7 |
| 01/23 | 2,058 | 2,078 | 2,033 | 2,069 | +0.53% | 14,900 | 68億2770万 | +5.94% | 18.64 | 2.72 |
| 01/22 | 2,075 | 2,081 | 2,046 | 2,058 | -0.58% | 10,900 | 67億9140万 | +5.86% | 18.54 | 2.7 |
| 01/19 | 2,041 | 2,077 | 2,030 | 2,070 | +1.42% | 16,200 | 68億3100万 | +6.92% | 18.65 | 2.72 |
| 01/18 | 2,062 | 2,080 | 2,041 | 2,041 | -3.36% | 28,600 | 67億3530万 | +5.81% | 18.38 | 2.68 |
| 01/17 | 2,141 | 2,168 | 2,111 | 2,112 | -1.63% | 16,600 | 69億6960万 | +9.83% | 19.02 | 2.77 |
| 01/16 | 2,136 | 2,162 | 2,136 | 2,147 | +0.51% | 18,800 | 70億8510万 | +12.11% | 19.34 | 2.82 |
| 01/15 | 2,168 | 2,170 | 2,120 | 2,136 | -0.93% | 34,300 | 70億4880万 | +12.18% | 19.24 | 2.81 |
| 01/12 | 2,080 | 2,174 | 2,062 | 2,156 | +7.8% | 122,600 | 71億1480万 | +13.77% | 19.42 | 2.83 |
| 01/11 | 2,005 | 2,040 | 1,981 | 2,000 | +0.7% | 57,500 | 66億 | +6.04% | 18.02 | 2.63 |
| 01/10 | 1,934 | 1,991 | 1,934 | 1,986 | +3.06% | 28,200 | 65億5380万 | +5.47% | 17.89 | 2.61 |
| 01/09 | 1,947 | 1,949 | 1,925 | 1,927 | -0.41% | 10,100 | 63億5910万 | +2.39% | 17.36 | 2.53 |
| 01/05 | 1,957 | 1,960 | 1,927 | 1,935 | -1.78% | 7,300 | 63億8550万 | +2.76% | 17.43 | 2.54 |
| 01/04 | 1,985 | 1,985 | 1,902 | 1,970 | +4.84% | 24,400 | 65億100万 | +4.68% | 17.75 | 2.59 |
| 2023 | ||||||||||
| 12/29 | 1,872 | 1,890 | 1,862 | 1,879 | +1.18% | 8,000 | 62億70万 | -0.05% | 16.93 | 2.47 |
| 12/28 | 1,843 | 1,873 | 1,830 | 1,857 | +1.48% | 10,100 | 61億2810万 | -1.22% | 16.73 | 2.44 |
| 12/27 | 1,815 | 1,840 | 1,815 | 1,830 | 0% | 30,200 | 60億3900万 | -2.76% | 16.48 | 2.4 |
| 12/26 | 1,845 | 1,848 | 1,816 | 1,830 | -0.81% | 17,100 | 60億3900万 | -2.92% | 16.48 | 2.4 |
| 12/25 | 1,871 | 1,871 | 1,842 | 1,845 | -1.07% | 13,600 | 60億8850万 | -2.28% | 16.62 | 2.42 |
| 12/22 | 1,856 | 1,875 | 1,856 | 1,865 | +0.27% | 3,900 | 61億5450万 | -1.37% | 16.8 | 2.45 |
| 12/21 | 1,853 | 1,866 | 1,852 | 1,860 | +0.16% | 7,000 | 61億3800万 | -1.69% | 16.75 | 2.44 |
| 12/20 | 1,869 | 1,885 | 1,857 | 1,857 | -0.48% | 6,300 | 61億2810万 | -1.95% | 16.73 | 2.44 |
| 12/19 | 1,850 | 1,866 | 1,850 | 1,866 | +1.91% | 23,000 | 61億5780万 | -1.53% | 16.81 | 2.45 |
| 12/18 | 1,846 | 1,846 | 1,830 | 1,831 | -1.13% | 8,100 | 60億4230万 | -3.48% | 16.49 | 2.41 |
| 12/15 | 1,843 | 1,864 | 1,842 | 1,852 | +0.49% | 8,000 | 61億1160万 | -2.47% | 16.68 | 2.43 |
| 12/14 | 1,860 | 1,862 | 1,840 | 1,843 | -0.49% | 8,000 | 60億8190万 | -3% | 16.6 | 2.42 |
| 12/13 | 1,856 | 1,873 | 1,852 | 1,852 | -0.22% | 4,500 | 61億1160万 | -2.53% | 16.68 | 2.43 |
| 12/12 | 1,891 | 1,891 | 1,851 | 1,856 | -1.95% | 11,400 | 61億2480万 | -2.37% | 16.72 | 2.44 |
| 12/11 | 1,896 | 1,905 | 1,889 | 1,893 | -0.26% | 2,300 | 62億4690万 | -0.47% | 17.05 | 2.49 |
| 12/08 | 1,890 | 1,900 | 1,873 | 1,898 | +0.16% | 5,700 | 62億6340万 | -0.16% | 17.1 | 2.49 |
| 12/07 | 1,894 | 1,897 | 1,885 | 1,895 | +0.11% | 2,100 | 62億5350万 | -0.21% | 17.07 | 2.49 |
| 12/06 | 1,902 | 1,902 | 1,878 | 1,893 | -0.63% | 9,500 | 62億4690万 | -0.16% | 17.05 | 2.49 |
| 12/05 | 1,900 | 1,920 | 1,894 | 1,905 | -0.88% | 5,500 | 62億8650万 | +0.58% | 17.16 | 2.5 |
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 5月期 | 0 79,000 5/30 80,000 5/27 他10件 | 0 75,000 5/30 75,000 5/23 他14件 | 10,390,007,600 1,297 11/29 | - | - | +43.08% 11/9 | -25.25% 8/10 |
| 2009年 5月期 | 0 48,500 5/26 48,500 5/25 他25件 | 0 48,500 5/26 48,500 5/25 他6件 | 2,547,434,400 318 6/6 | - | - | +19.85% 4/23 | -22.59% 3/11 |
| 2010年 5月期 | 0 42,400 5/31 43,500 5/25 他17件 | 0 41,600 5/31 41,250 3/16 他20件 | 2,010,710,800 251 4/15 | 421万 | 200万 | +31.99% 4/13 | -20.63% 5/21 |
| 2011年 5月期 | 2 34,000 5/31 35,550 5/30 他3件 | 0 69,100 5/25 69,000 5/24 他18件 | 12,424,750,800 1,551 5/2 | 9億6309万 | 269万 | +2132.85% 5/26 | -19.55% 3/15 |
| 2012年 5月期 | 352 703 5/31 | 1 33,100 5/21 25,900 5/18 他4件 | 119,540,000 5,977 5/25 | 1805億4885万 | 5億9840万 | +2078.86% 5/28 | -20.69% 7/2 |
| 2013年 5月期 | 793 1,586 6/6 | 190 380 10/16 380 10/1 | 1,806,200 903,100 6/6 | 4073億2642万 | 975億9397万 | +60.74% 6/14 | -28.57% 7/24 |
| 2014年 5月期 | 368 736 6/14 | 195 390 6/4 | 838,600 419,300 6/17 | 1890億2411万 | 1001億6223万 | +25.23% 11/6 | -24.5% 2/4 |
| 2015年 5月期 | 1,020 2,040 8/26 | 246 491 6/2 | 2,858,400 1,429,200 8/22 | 36億3120万 | 8億7398万 | +75.84% 8/25 | -30.2% 10/14 |
| 2016年 5月期 | 4,380 8,760 5/23 | 295 590 8/25 | 7,953,800 3,976,900 1/14 | 155億9280万 | 10億5020万 | +190.34% 1/14 | -36.7% 2/12 |
| 2017年 5月期 | 3,895 6/1 | 1,410 4/13 | 949,800 7/1 | 138億6620万 | 50億1960万 | +11.07% 1/5 | -19.74% 7/28 |
| 2018年 5月期 | 1,952 4/16 | 1,100 2/6 | 3,879,600 3/20 | 69億4912万 | 39億1600万 | +48.93% 3/19 | -13.2% 6/25 |
| 2019年 5月期 | 1,670 9/25 | 811 12/25 | 348,400 9/19 | 55億1100万 | 26億7630万 | +15.19% 4/17 | -25.76% 12/25 |
| 2020年 5月期 | 2,750 1/28 | 911 6/4 | 1,912,300 1/15 | 90億7500万 | 30億630万 | +45.55% 1/15 | -28.26% 3/13 |
| 2021年 5月期 | 4,015 1/5 | 1,938 7/3 | 901,800 7/10 | 132億4950万 | 63億9540万 | +44.52% 12/24 | -10.74% 5/17 |
| 2022年 5月期 | 3,115 9/14 | 1,501 2/24 | 333,000 1/4 | 102億7950万 | 49億5330万 | +18.34% 4/6 | -22.95% 1/6 |
| 2023年 5月期 | 2,469 2/27 | 1,705 8/10 | 138,300 4/7 | 81億4770万 | 56億2650万 | +17.29% 2/17 | -10.18% 7/19 |
| 最新 | 1,934 2024/5/2 | 6,800 | 63億8220万 | -2.81% 1,990 | |||