株価チャート
株価
5/24
- 前日 (5/23)
- 2,027
- 始値
- 2,025
- 高値
- 2,030
- 安値
- 2,022
- 終値 -0.1%
- 2,025
- 出来高 -34.94%
- 10,800
乖離率
- 株価(5日)
移動平均値 - -0.25%
2,030 - 株価(25日)
移動平均値 - -0.34%
2,032 - 出来高(5日)
移動平均値 - -12.62%
12,360
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 2,025 | 2,030 | 2,022 | 2,025 | -0.1% | 10,800 | 348億94万 | -0.34% | 27.51 | 1.16 |
05/23 | 2,030 | 2,036 | 2,026 | 2,027 | -0.2% | 16,600 | 348億3531万 | -0.2% | 27.54 | 1.16 |
05/22 | 2,032 | 2,042 | 2,031 | 2,031 | -0.1% | 15,200 | 349億405万 | 0% | 27.6 | 1.16 |
05/21 | 2,039 | 2,039 | 2,033 | 2,033 | -0.05% | 8,800 | 349億3842万 | +0.1% | 27.62 | 1.16 |
05/20 | 2,033 | 2,043 | 2,033 | 2,034 | +0.05% | 10,400 | 349億5561万 | +0.1% | 27.64 | 1.16 |
05/17 | 2,030 | 2,037 | 2,026 | 2,033 | -0.25% | 11,000 | 349億3842万 | +0.05% | 27.62 | 1.16 |
05/16 | 2,035 | 2,040 | 2,025 | 2,038 | +0.2% | 15,700 | 350億2435万 | +0.25% | 27.69 | 1.17 |
05/15 | 2,051 | 2,054 | 2,030 | 2,034 | -0.73% | 35,800 | 349億5561万 | +0.1% | 27.64 | 1.16 |
05/14 | 2,037 | 2,049 | 2,037 | 2,049 | +0.1% | 14,800 | 352億1339万 | +0.84% | 27.84 | 1.17 |
05/13 | 2,031 | 2,047 | 2,031 | 2,047 | +0.59% | 12,800 | 351億7902万 | +0.79% | 27.81 | 1.17 |
05/10 | 2,036 | 2,041 | 2,034 | 2,035 | -0.05% | 10,500 | 349億7279万 | +0.25% | 27.65 | 1.16 |
05/09 | 2,032 | 2,044 | 2,032 | 2,036 | +0.2% | 11,800 | 349億8998万 | +0.34% | 27.66 | 1.17 |
05/08 | 2,042 | 2,048 | 2,032 | 2,032 | -0.54% | 14,200 | 349億2124万 | +0.15% | 27.61 | 1.16 |
05/07 | 2,048 | 2,048 | 2,041 | 2,043 | -0.24% | 15,500 | 351億1028万 | +0.64% | 27.76 | 1.17 |
05/02 | 2,050 | 2,051 | 2,041 | 2,048 | -0.19% | 17,000 | 351億9621万 | +0.89% | 27.83 | 1.17 |
05/01 | 2,041 | 2,054 | 2,041 | 2,052 | +0.15% | 17,800 | 352億6495万 | +1.03% | 27.88 | 1.17 |
04/30 | 2,049 | 2,049 | 2,032 | 2,049 | +0.84% | 29,100 | 352億1339万 | +0.89% | 27.84 | 1.17 |
04/26 | 2,030 | 2,040 | 2,023 | 2,032 | -0.29% | 23,000 | 349億2124万 | 0% | 27.61 | 1.16 |
04/25 | 2,040 | 2,048 | 2,035 | 2,038 | -0.1% | 19,200 | 350億2435万 | +0.25% | 27.69 | 1.17 |
04/24 | 2,020 | 2,042 | 2,020 | 2,040 | +1.09% | 27,600 | 350億5872万 | +0.34% | 27.72 | 1.17 |
04/23 | 2,005 | 2,024 | 2,005 | 2,018 | +0.8% | 30,900 | 346億8064万 | -0.74% | 27.42 | 1.16 |
04/22 | 2,014 | 2,018 | 2,002 | 2,002 | -0.05% | 38,000 | 344億567万 | -1.57% | 27.2 | 1.15 |
04/19 | 2,019 | 2,019 | 1,995 | 2,003 | -0.84% | 81,500 | 344億2285万 | -1.57% | 27.22 | 1.15 |
04/18 | 2,011 | 2,027 | 2,011 | 2,020 | +0.7% | 29,800 | 347億1501万 | -0.79% | 27.45 | 1.16 |
04/17 | 2,059 | 2,061 | 2,006 | 2,006 | +0.05% | 90,300 | 344億7441万 | -1.52% | 27.26 | 1.15 |
04/16 | 2,014 | 2,015 | 2,003 | 2,005 | -0.25% | 50,500 | 344億5722万 | -1.67% | 27.24 | 1.15 |
04/15 | 2,029 | 2,048 | 2,008 | 2,010 | -1.18% | 93,400 | 345億4315万 | -1.47% | 27.31 | 1.15 |
04/12 | 2,042 | 2,050 | 2,033 | 2,034 | -0.83% | 32,700 | 349億5561万 | -0.39% | 27.64 | 1.16 |
04/11 | 2,055 | 2,055 | 2,040 | 2,051 | -0.29% | 42,700 | 352億4776万 | +0.39% | 27.87 | 1.17 |
04/10 | 2,048 | 2,058 | 2,039 | 2,057 | +1.13% | 45,500 | 353億5088万 | +0.69% | 27.95 | 1.18 |
04/09 | 2,035 | 2,039 | 2,029 | 2,034 | +0.15% | 21,100 | 349億5561万 | -0.39% | 27.64 | 1.16 |
04/08 | 2,033 | 2,033 | 2,020 | 2,031 | +0.3% | 40,000 | 349億405万 | -0.59% | 27.6 | 1.16 |
04/05 | 2,020 | 2,028 | 2,016 | 2,025 | +0.25% | 36,600 | 348億94万 | -0.88% | 27.51 | 1.16 |
04/04 | 2,022 | 2,025 | 2,018 | 2,020 | -0.1% | 34,800 | 347億1501万 | -1.13% | 27.45 | 1.16 |
04/03 | 2,020 | 2,028 | 2,015 | 2,022 | +0.05% | 30,500 | 347億4938万 | -1.08% | 27.47 | 1.16 |
04/02 | 2,028 | 2,030 | 2,013 | 2,021 | -0.35% | 42,000 | 347億3219万 | -1.17% | 27.46 | 1.16 |
04/01 | 2,051 | 2,051 | 2,026 | 2,028 | -1.12% | 37,100 | 348億5249万 | -0.83% | 27.55 | 1.16 |
03/29 | 2,058 | 2,062 | 2,051 | 2,051 | -0.49% | 29,400 | 352億4776万 | +0.2% | 27.87 | 1.17 |
03/28 | 2,064 | 2,067 | 2,054 | 2,061 | -0.15% | 24,300 | 354億1962万 | +0.68% | 28 | 1.18 |
03/27 | 2,060 | 2,064 | 2,058 | 2,064 | +0.19% | 38,000 | 354億7118万 | +0.83% | 28.04 | 1.18 |
03/26 | 2,055 | 2,060 | 2,052 | 2,060 | +0.24% | 33,300 | 354億243万 | +0.64% | 27.99 | 1.18 |
03/25 | 2,051 | 2,060 | 2,051 | 2,055 | -0.24% | 33,500 | 353億1651万 | +0.39% | 27.92 | 1.18 |
03/22 | 2,045 | 2,063 | 2,045 | 2,060 | +0.73% | 48,000 | 354億243万 | +0.64% | 27.99 | 1.18 |
03/21 | 2,050 | 2,050 | 2,040 | 2,045 | +0.15% | 28,800 | 351億4465万 | -0.1% | 27.79 | 1.17 |
03/19 | 2,035 | 2,045 | 2,034 | 2,042 | +0.34% | 29,300 | 350億9309万 | -0.34% | 27.74 | 1.17 |
03/18 | 2,042 | 2,043 | 2,033 | 2,035 | 0% | 26,500 | 349億7279万 | -0.73% | 27.65 | 1.16 |
03/15 | 2,037 | 2,043 | 2,034 | 2,035 | -0.1% | 27,200 | 349億7279万 | -0.88% | 27.65 | 1.16 |
03/14 | 2,037 | 2,042 | 2,031 | 2,037 | +0.34% | 30,400 | 350億716万 | -0.88% | 27.68 | 1.17 |
03/13 | 2,051 | 2,053 | 2,022 | 2,030 | -1.02% | 28,200 | 348億8686万 | -1.36% | 27.58 | 1.16 |
03/12 | 2,050 | 2,059 | 2,042 | 2,051 | +0.39% | 46,600 | 352億4776万 | -0.49% | 27.87 | 1.17 |
03/11 | 2,061 | 2,067 | 2,032 | 2,043 | -1.26% | 51,700 | 351億1028万 | -0.97% | 27.76 | 1.17 |
03/08 | 2,057 | 2,069 | 2,045 | 2,069 | +0.98% | 95,300 | 355億5710万 | +0.24% | 28.11 | 1.18 |
03/07 | 2,064 | 2,072 | 2,044 | 2,049 | -0.05% | 82,100 | 352億1339万 | -0.82% | 27.84 | 1.17 |
03/06 | 2,040 | 2,057 | 2,040 | 2,050 | +0.44% | 59,300 | 352億3058万 | -0.87% | 27.85 | 1.17 |
03/05 | 2,043 | 2,051 | 2,041 | 2,041 | -0.1% | 46,000 | 350億7591万 | -1.4% | 27.73 | 1.17 |
03/04 | 2,049 | 2,053 | 2,032 | 2,043 | +0.1% | 89,400 | 351億1028万 | -1.45% | 27.76 | 1.17 |
03/01 | 2,040 | 2,045 | 2,029 | 2,041 | +0.54% | 74,900 | 350億7591万 | -1.64% | 27.73 | 1.17 |
02/29 | 2,028 | 2,035 | 2,016 | 2,030 | 0% | 44,800 | 348億8686万 | -2.26% | 29.79 | 1.16 |
02/28 | 1,999 | 2,057 | 1,999 | 2,030 | -0.64% | 126,800 | 348億8686万 | -2.36% | 29.79 | 1.16 |
02/27 | 2,053 | 2,058 | 2,040 | 2,043 | -0.05% | 133,200 | 351億1028万 | -1.83% | 29.98 | 1.17 |
02/26 | 2,059 | 2,060 | 2,040 | 2,044 | -0.54% | 89,000 | 351億2746万 | -1.83% | 29.99 | 1.17 |
02/22 | 2,066 | 2,067 | 2,053 | 2,055 | -0.48% | 57,100 | 353億1651万 | -1.34% | 30.15 | 1.18 |
02/21 | 2,065 | 2,069 | 2,057 | 2,065 | +0.24% | 40,700 | 354億8836万 | -1.01% | 30.3 | 1.18 |
02/20 | 2,075 | 2,075 | 2,060 | 2,060 | -0.24% | 36,000 | 354億243万 | -1.39% | 30.23 | 1.18 |
02/19 | 2,061 | 2,073 | 2,061 | 2,065 | +0.24% | 31,000 | 354億8836万 | -1.29% | 30.3 | 1.18 |
02/16 | 2,059 | 2,070 | 2,050 | 2,060 | +0.29% | 35,600 | 354億243万 | -1.62% | 30.23 | 1.18 |
02/15 | 2,070 | 2,070 | 2,047 | 2,054 | -0.68% | 47,100 | 352億9932万 | -2.05% | 30.14 | 1.18 |
02/14 | 2,073 | 2,073 | 2,062 | 2,068 | -0.29% | 44,100 | 355億3992万 | -1.48% | 30.35 | 1.18 |
02/13 | 2,090 | 2,094 | 2,073 | 2,074 | -0.77% | 45,100 | 356億4303万 | -1.29% | 30.43 | 1.19 |
02/09 | 2,094 | 2,097 | 2,082 | 2,090 | +0.19% | 42,700 | 359億1800万 | -0.57% | 30.67 | 1.2 |
02/08 | 2,100 | 2,100 | 2,077 | 2,086 | -0.57% | 43,500 | 358億4926万 | -0.81% | 30.61 | 1.19 |
02/07 | 2,109 | 2,114 | 2,095 | 2,098 | -0.19% | 33,500 | 360億5549万 | -0.29% | 30.79 | 1.2 |
02/06 | 2,104 | 2,109 | 2,095 | 2,102 | -0.1% | 26,800 | 361億2423万 | -0.1% | 30.84 | 1.2 |
02/05 | 2,100 | 2,109 | 2,097 | 2,104 | +0.24% | 24,600 | 361億5860万 | +0.05% | 30.87 | 1.2 |
02/02 | 2,111 | 2,111 | 2,094 | 2,099 | +0.33% | 38,100 | 360億7267万 | -0.14% | 30.8 | 1.2 |
02/01 | 2,102 | 2,102 | 2,081 | 2,092 | -0.48% | 36,000 | 359億5237万 | -0.48% | 30.7 | 1.2 |
01/31 | 2,105 | 2,111 | 2,100 | 2,102 | -0.14% | 38,800 | 361億2423万 | 0% | 30.84 | 1.2 |
01/30 | 2,106 | 2,111 | 2,101 | 2,105 | +0.14% | 40,600 | 361億7579万 | +0.19% | 30.89 | 1.2 |
01/29 | 2,104 | 2,116 | 2,100 | 2,102 | -0.05% | 35,800 | 361億2423万 | +0.1% | 30.84 | 1.2 |
01/26 | 2,099 | 2,110 | 2,097 | 2,103 | +0.19% | 44,500 | 361億4142万 | +0.19% | 30.86 | 1.2 |
01/25 | 2,092 | 2,104 | 2,091 | 2,099 | +0.33% | 32,200 | 360億7267万 | +0.05% | 30.8 | 1.2 |
01/24 | 2,083 | 2,105 | 2,083 | 2,092 | +0.43% | 49,900 | 359億5237万 | -0.24% | 30.7 | 1.2 |
01/23 | 2,074 | 2,087 | 2,074 | 2,083 | +0.48% | 38,600 | 357億9770万 | -0.62% | 30.57 | 1.19 |
01/22 | 2,087 | 2,088 | 2,066 | 2,073 | -0.1% | 53,800 | 356億2585万 | -1.05% | 30.42 | 1.19 |
01/19 | 2,086 | 2,097 | 2,075 | 2,075 | 0% | 70,300 | 356億6022万 | -0.95% | 30.45 | 1.19 |
01/18 | 2,053 | 2,080 | 2,050 | 2,075 | -2.58% | 190,000 | 356億6022万 | -0.95% | 30.45 | 1.19 |
01/17 | 2,136 | 2,145 | 2,129 | 2,130 | -0.09% | 39,000 | 366億543万 | +1.72% | 31.26 | 1.22 |
01/16 | 2,143 | 2,143 | 2,128 | 2,132 | -0.33% | 33,600 | 366億3980万 | +1.91% | 31.28 | 1.22 |
01/15 | 2,125 | 2,147 | 2,124 | 2,139 | +0.9% | 50,800 | 367億6010万 | +2.34% | 31.39 | 1.22 |
01/12 | 2,121 | 2,131 | 2,105 | 2,120 | -0.05% | 55,200 | 364億3357万 | +1.58% | 31.11 | 1.21 |
01/11 | 2,127 | 2,129 | 2,111 | 2,121 | +0.05% | 51,500 | 364億5076万 | +1.73% | 31.12 | 1.21 |
01/10 | 2,105 | 2,154 | 2,084 | 2,120 | +0.43% | 141,100 | 364億3357万 | +1.78% | 31.11 | 1.21 |
01/09 | 2,110 | 2,123 | 2,110 | 2,111 | +0.24% | 68,900 | 362億7890万 | +1.44% | 30.98 | 1.21 |
01/05 | 2,114 | 2,126 | 2,104 | 2,106 | -0.14% | 50,500 | 361億9297万 | +1.3% | 30.9 | 1.21 |
01/04 | 2,103 | 2,110 | 2,090 | 2,109 | +0.24% | 46,400 | 362億4453万 | +1.59% | 30.95 | 1.21 |
2023 | ||||||||||
12/29 | 2,095 | 2,107 | 2,093 | 2,104 | +0.48% | 31,700 | 361億5860万 | +1.45% | 30.87 | 1.2 |
12/28 | 2,085 | 2,097 | 2,085 | 2,094 | +0.19% | 20,700 | 359億8675万 | +1.06% | 30.73 | 1.2 |
12/27 | 2,083 | 2,091 | 2,082 | 2,090 | +0.38% | 29,500 | 359億1800万 | +0.97% | 30.67 | 1.2 |
12/26 | 2,091 | 2,096 | 2,078 | 2,082 | -0.57% | 25,100 | 357億8052万 | +0.63% | 30.55 | 1.19 |
12/25 | 2,087 | 2,094 | 2,086 | 2,094 | +0.29% | 26,800 | 359億8675万 | +1.31% | 30.73 | 1.2 |
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 12月期 | 1,703 8/11 | 851 12/30 | 263,800 8/13 | - | - | +17.69% 2/14 | -19.39% 1/19 1/14 |
2009年 12月期 | 1,007 8/4 8/3 | 525 2/9 | 849,500 2/12 | - | - | +21.21% 7/17 | -23.75% 2/9 |
2010年 12月期 | 872 4/16 | 662 11/2 | 656,500 6/25 | 149億8532万 | 113億7647万 | +13.13% 3/31 | -9.53% 5/27 |
2011年 12月期 | 1,618 8/30 | 665 3/15 | 599,100 6/27 | 278億533万 | 114億2802万 | +19.49% 7/19 | -16.71% 3/15 |
2012年 12月期 | 1,449 4/9 | 1,096 1/18 | 640,700 6/26 | 249億106万 | 188億3476万 | +10.29% 4/2 | -11.21% 5/15 |
2013年 12月期 | 1,674 5/9 | 1,207 8/8 | 395,500 6/25 | 287億6769万 | 207億4229万 | +13.79% 5/8 | -12.64% 6/7 |
2014年 12月期 | 1,702 12/24 | 1,202 2/4 | 633,200 6/25 | 292億4997万 | 206億5715万 | +8.87% 1/27 | -5.34% 6/26 |
2015年 12月期 | 2,530 8/17 | 1,631 1/5 | 528,400 6/25 | 434億7969万 | 280億2979万 | +13.76% 2/19 | -10.6% 1/21 |
2016年 12月期 | 2,866 5/10 | 1,836 1/21 | 268,900 6/28 | 492億5407万 | 315億5285万 | +12.21% 3/2 | -11.01% 8/19 |
2018年 2月期 | 2,870 1/16 1/15 他2件 | 2,127 1/31 1/26 | 682,800 6/28 | 493億2281万 | 365億5387万 | +8.19% 7/24 | -8% 3/2 |
2019年 2月期 | 2,697 6/13 | 2,091 12/25 | 367,200 8/28 | 463億4969万 | 359億3519万 | +9.26% 10/22 | -14.86% 12/25 |
2020年 2月期 | 2,319 4/1 | 1,546 2/28 | 357,900 8/28 | 398億5352万 | 265億6901万 | +5.4% 1/9 | -24.35% 3/13 |
2021年 2月期 | 2,165 2/9 | 1,227 3/13 | 465,600 8/27 | 372億693万 | 210億8679万 | +15.04% 10/15 | -9.48% 7/13 |
2022年 2月期 | 2,673 7/13 | 2,000 12/2 | 438,300 8/27 | 459億3724万 | 343億7130万 | +12.38% 4/15 | -9.46% 10/13 |
2023年 2月期 | 2,412 7/1 | 1,992 10/13 | 554,600 8/29 | 414億5178万 | 342億3381万 | +5.73% 1/12 | -7.38% 9/7 |
2024年 2月期 | 2,255 7/3 | 1,999 2/28 10/13 | 435,900 8/29 | 387億5364万 | 343億5411万 | +3.14% 7/3 | -5.46% 7/14 |
最新 | 2,025 2024/5/24 | 10,800 | 348億94万 | -0.34% 2,032 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 2%(1.02倍)
- 2005/12/30 vs 2004/12/30
- -11%(0.89倍)
- 2006/12/29 vs 2005/12/30
- -29%(0.71倍)
- 2007/12/28 vs 2006/12/29
- -13%(0.87倍)
- 2008/12/30 vs 2007/12/28
- -29%(0.71倍)
- 2009/12/30 vs 2008/12/30
- -7%(0.93倍)
- 2010/12/30 vs 2009/12/30
- -4%(0.96倍)
- 2011/12/30 vs 2010/12/30
- 57%(1.57倍)
- 2012/12/28 vs 2011/12/30
- 3%(1.03倍)
- 2013/12/30 vs 2012/12/28
- 12%(1.12倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- 30%(1.3倍)
- 2016/12/30 vs 2015/12/30
- 2%(1.02倍)
- 2017/12/29 vs 2016/12/30
- 32%(1.32倍)
- 2018/12/28 vs 2017/12/29
- -20%(0.8倍)
- 2019/12/30 vs 2018/12/28
- -17%(0.83倍)
- 2020/12/30 vs 2019/12/30
- 2%(1.02倍)
- 2021/12/30 vs 2020/12/30
- 11%(1.11倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- 2%(1.02倍)
- 2024/05/24 vs 2023/12/29
- -4%(0.96倍)
- 過去安値
525円(2009/02/09) - 286%(3.86倍)
2,025円(5/24)