株価チャート
株価
5/7
- 前日 (5/2)
- 838
- 始値
- 835
- 高値
- 838
- 安値
- 828
- 終値 -0.72%
- 832
- 出来高 +10.7%
- 23,800
乖離率
- 株価(5日)
移動平均値 - +0.12%
831 - 株価(25日)
移動平均値 - -1.54%
845 - 出来高(5日)
移動平均値 - -18.27%
29,120
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 | 835 | 838 | 828 | 832 | -0.72% | 23,800 | 77億5091万 | -1.54% | 15.33 | 1.59 |
05/02 | 836 | 838 | 830 | 838 | +0.36% | 21,500 | 78億680万 | -0.95% | 15.44 | 1.6 |
05/01 | 833 | 837 | 831 | 835 | +0.72% | 14,700 | 77億7886万 | -1.42% | 15.38 | 1.6 |
04/30 | 828 | 836 | 826 | 829 | +1.1% | 25,300 | 77億2296万 | -2.13% | 15.27 | 1.58 |
04/26 | 824 | 829 | 820 | 820 | -0.61% | 60,300 | 76億3912万 | -3.3% | 15.11 | 1.57 |
04/25 | 838 | 838 | 824 | 825 | -0.84% | 14,300 | 76億8570万 | -2.94% | 15.2 | 1.58 |
04/24 | 826 | 836 | 826 | 832 | +0.97% | 22,900 | 77億5091万 | -2.23% | 15.33 | 1.59 |
04/23 | 814 | 827 | 814 | 824 | +0.61% | 22,300 | 76億7638万 | -3.29% | 15.18 | 1.57 |
04/22 | 810 | 822 | 810 | 819 | +1.24% | 29,900 | 76億2980万 | -3.99% | 15.09 | 1.56 |
04/19 | 830 | 830 | 800 | 809 | -2.53% | 53,000 | 75億3664万 | -5.27% | 14.91 | 1.55 |
04/18 | 820 | 834 | 820 | 830 | +1.22% | 12,200 | 77億3228万 | -2.92% | 15.29 | 1.59 |
04/17 | 841 | 841 | 819 | 820 | -1.8% | 33,300 | 76億3912万 | -4.09% | 15.11 | 1.57 |
04/16 | 852 | 854 | 833 | 835 | -2.11% | 33,500 | 77億7886万 | -2.45% | 15.38 | 1.6 |
04/15 | 860 | 862 | 852 | 853 | -1.27% | 23,900 | 79億4654万 | -0.35% | 15.72 | 1.63 |
04/12 | 864 | 872 | 860 | 864 | +0.7% | 35,100 | 80億4902万 | +0.93% | 15.92 | 1.65 |
04/11 | 862 | 864 | 856 | 858 | -0.58% | 19,100 | 79億9312万 | +0.23% | 15.81 | 1.64 |
04/10 | 859 | 863 | 857 | 863 | +0.7% | 19,100 | 80億3970万 | +0.82% | 15.9 | 1.65 |
04/09 | 864 | 865 | 852 | 857 | -0.92% | 24,400 | 79億8381万 | +0.12% | 15.79 | 1.64 |
04/08 | 865 | 873 | 865 | 865 | 0% | 12,700 | 80億5834万 | +1.05% | 15.94 | 1.65 |
04/05 | 879 | 883 | 863 | 865 | -1.59% | 24,900 | 80億5834万 | +1.17% | 15.94 | 1.65 |
04/04 | 878 | 882 | 871 | 879 | +0.23% | 22,200 | 81億8876万 | +2.69% | 16.2 | 1.68 |
04/03 | 870 | 881 | 863 | 877 | +1.62% | 34,100 | 81億7013万 | +2.33% | 16.16 | 1.68 |
04/02 | 880 | 880 | 863 | 863 | -0.58% | 35,600 | 80億3970万 | +0.58% | 15.9 | 1.65 |
04/01 | 878 | 879 | 865 | 868 | -0.91% | 25,300 | 80億8628万 | +1.05% | 15.99 | 1.66 |
03/29 | 857 | 876 | 857 | 876 | +2.82% | 24,400 | 81億6081万 | +1.86% | 16.14 | 1.67 |
03/28 | 850 | 858 | 850 | 852 | +0.12% | 10,600 | 79億3723万 | -1.05% | 15.7 | 1.63 |
03/27 | 856 | 863 | 851 | 851 | -0.12% | 59,600 | 79億2791万 | -1.5% | 15.68 | 1.63 |
03/26 | 846 | 857 | 845 | 852 | +0.12% | 13,100 | 79億3723万 | -1.62% | 15.7 | 1.63 |
03/25 | 860 | 862 | 851 | 851 | -1.5% | 11,400 | 79億2791万 | -1.85% | 15.68 | 1.63 |
03/22 | 867 | 867 | 856 | 864 | +0.93% | 17,900 | 80億4902万 | -0.35% | 15.92 | 1.65 |
03/21 | 855 | 861 | 855 | 856 | +0.82% | 20,200 | 79億7449万 | -1.5% | 15.77 | 1.64 |
03/19 | 842 | 853 | 842 | 849 | +0.83% | 8,600 | 79億928万 | -2.75% | 15.64 | 1.62 |
03/18 | 840 | 847 | 839 | 842 | +0.24% | 20,900 | 78億4407万 | -3.88% | 15.51 | 1.61 |
03/15 | 844 | 847 | 839 | 840 | 0% | 13,600 | 78億2544万 | -4.55% | 15.48 | 1.6 |
03/14 | 841 | 843 | 834 | 840 | +0.24% | 16,900 | 78億2544万 | -4.98% | 15.48 | 1.6 |
03/13 | 848 | 855 | 838 | 838 | -0.83% | 16,500 | 78億680万 | -5.63% | 15.44 | 1.6 |
03/12 | 830 | 850 | 830 | 845 | +0.72% | 30,400 | 78億7202万 | -5.27% | 15.57 | 1.61 |
03/11 | 852 | 852 | 834 | 839 | -1.76% | 49,100 | 78億1612万 | -6.26% | 15.46 | 1.6 |
03/08 | 850 | 863 | 847 | 854 | -0.35% | 28,400 | 79億5586万 | -4.9% | 15.73 | 1.63 |
03/07 | 860 | 864 | 850 | 857 | -0.35% | 14,900 | 79億8381万 | -4.88% | 15.79 | 1.64 |
03/06 | 844 | 863 | 841 | 860 | +1.18% | 40,400 | 80億1176万 | -4.76% | 15.85 | 1.64 |
03/05 | 854 | 861 | 845 | 850 | -0.58% | 31,300 | 79億1860万 | -6.18% | 15.66 | 1.62 |
03/04 | 860 | 867 | 853 | 855 | -0.81% | 40,000 | 79億6518万 | -6.04% | 15.75 | 1.63 |
03/01 | 884 | 884 | 862 | 862 | -2.38% | 54,100 | 80億3039万 | -5.79% | 15.88 | 1.65 |
02/29 | 887 | 894 | 883 | 883 | -1.45% | 32,300 | 82億2602万 | -3.92% | 16.27 | 1.69 |
02/28 | 899 | 909 | 896 | 896 | -1.1% | 20,000 | 83億4713万 | -2.82% | 16.51 | 1.71 |
02/27 | 895 | 921 | 895 | 906 | +1.8% | 65,900 | 84億4029万 | -2.05% | 16.69 | 1.73 |
02/26 | 895 | 903 | 888 | 890 | -1.11% | 35,400 | 82億9124万 | -3.99% | 16.4 | 1.7 |
02/22 | 900 | 907 | 893 | 900 | 0% | 37,300 | 83億8440万 | -3.43% | 16.58 | 1.72 |
02/21 | 924 | 924 | 900 | 900 | -2.17% | 25,800 | 83億8440万 | -3.64% | 16.58 | 1.72 |
02/20 | 909 | 928 | 909 | 920 | +2.68% | 55,400 | 85億7072万 | -1.5% | 16.95 | 1.76 |
02/19 | 873 | 902 | 873 | 896 | +2.63% | 59,800 | 83億4713万 | -3.97% | 16.51 | 1.71 |
02/16 | 867 | 886 | 866 | 873 | +0.69% | 50,800 | 81億3286万 | -6.43% | 16.08 | 1.67 |
02/15 | 882 | 899 | 867 | 867 | -3.34% | 100,700 | 80億7697万 | -7.17% | 15.97 | 1.66 |
02/14 | 885 | 914 | 866 | 897 | -6.17% | 218,500 | 83億5645万 | -4.17% | 16.53 | 1.71 |
02/13 | 942 | 967 | 938 | 956 | +2.14% | 77,400 | 89億609万 | +2.03% | 17.61 | 1.83 |
02/09 | 937 | 944 | 933 | 936 | +0.21% | 20,200 | 87億1977万 | 0% | 17.25 | 1.79 |
02/08 | 944 | 948 | 931 | 934 | -1.06% | 29,600 | 87億114万 | -0.21% | 17.21 | 1.78 |
02/07 | 943 | 951 | 932 | 944 | +0.21% | 26,500 | 87億9430万 | +1.07% | 17.39 | 1.8 |
02/06 | 952 | 958 | 938 | 942 | +0.21% | 50,800 | 87億7567万 | +1.29% | 17.36 | 1.8 |
02/05 | 921 | 940 | 913 | 940 | +2.96% | 70,900 | 87億5704万 | +1.4% | 17.32 | 1.8 |
02/02 | 917 | 930 | 907 | 913 | -0.33% | 33,500 | 85億550万 | -1.3% | 16.82 | 1.74 |
02/01 | 920 | 924 | 907 | 916 | -0.97% | 52,700 | 85億3345万 | -0.76% | 16.88 | 1.75 |
01/31 | 921 | 931 | 918 | 925 | +0.87% | 40,200 | 86億1730万 | +0.54% | 17.04 | 1.77 |
01/30 | 930 | 934 | 917 | 917 | -1.5% | 101,700 | 85億4277万 | -0.11% | 16.9 | 1.75 |
01/29 | 948 | 955 | 924 | 931 | -2.92% | 126,100 | 86億7319万 | +1.64% | 17.15 | 1.78 |
01/26 | 1,001 | 1,025 | 956 | 959 | -1.74% | 306,500 | 89億3404万 | +5.04% | 17.67 | 1.83 |
01/25 | 970 | 985 | 965 | 976 | +1.24% | 48,100 | 90億9241万 | +7.25% | 17.98 | 1.86 |
01/24 | 959 | 982 | 953 | 964 | 0% | 51,600 | 89億8062万 | +6.4% | 17.76 | 1.84 |
01/23 | 960 | 970 | 949 | 964 | +0.42% | 65,000 | 89億8062万 | +6.99% | 17.76 | 1.84 |
01/22 | 960 | 975 | 943 | 960 | +0.42% | 58,300 | 89億4336万 | +7.02% | 17.69 | 1.83 |
01/19 | 1,000 | 1,013 | 956 | 956 | -6.55% | 178,300 | 89億609万 | +7.05% | 17.61 | 1.83 |
01/18 | 980 | 1,054 | 980 | 1,023 | +8.95% | 446,700 | 95億3026万 | +14.94% | 18.85 | 1.95 |
01/17 | 914 | 957 | 914 | 939 | +4.22% | 115,100 | 87億4772万 | +6.22% | 17.3 | 1.79 |
01/16 | 899 | 904 | 893 | 901 | +0.22% | 23,000 | 83億9371万 | +2.27% | 16.6 | 1.72 |
01/15 | 897 | 911 | 891 | 899 | +1.24% | 37,200 | 83億7508万 | +2.28% | 16.56 | 1.72 |
01/12 | 900 | 905 | 880 | 888 | -1.88% | 42,500 | 82億7260万 | +1.25% | 16.36 | 1.7 |
01/11 | 911 | 913 | 900 | 905 | -0.55% | 35,400 | 84億3098万 | +3.31% | 16.67 | 1.73 |
01/10 | 921 | 922 | 908 | 910 | -2.15% | 40,100 | 84億7756万 | +4.36% | 16.77 | 1.74 |
01/09 | 919 | 932 | 911 | 930 | +1.53% | 44,900 | 86億6388万 | +7.14% | 17.14 | 1.78 |
01/05 | 933 | 933 | 910 | 916 | -2.35% | 39,300 | 85億3345万 | +6.02% | 16.88 | 1.75 |
01/04 | 897 | 942 | 895 | 938 | +6.35% | 125,300 | 87億3840万 | +9.2% | 17.28 | 1.79 |
2023 | ||||||||||
12/29 | 851 | 882 | 851 | 882 | +3.64% | 34,600 | 82億1671万 | +3.4% | 12.58 | 1.68 |
12/28 | 850 | 870 | 848 | 851 | -2.18% | 52,500 | 79億2791万 | +0.24% | 12.14 | 1.63 |
12/27 | 888 | 890 | 870 | 870 | -2.25% | 67,200 | 81億492万 | +2.84% | 12.41 | 1.66 |
12/26 | 889 | 894 | 882 | 890 | +3.61% | 79,900 | 82億9124万 | +5.7% | 12.69 | 1.7 |
12/25 | 856 | 860 | 856 | 859 | +0.47% | 9,900 | 80億244万 | +2.51% | 12.25 | 1.64 |
12/22 | 865 | 866 | 855 | 855 | -1.27% | 21,200 | 79億6518万 | +2.52% | 12.19 | 1.63 |
12/21 | 864 | 866 | 856 | 866 | +0.23% | 14,000 | 80億6765万 | +4.21% | 12.35 | 1.65 |
12/20 | 864 | 870 | 864 | 864 | 0% | 10,300 | 80億4902万 | +4.47% | 12.32 | 1.65 |
12/19 | 870 | 875 | 857 | 864 | -0.69% | 29,300 | 80億4902万 | +4.98% | 12.32 | 1.65 |
12/18 | 878 | 878 | 864 | 870 | -0.91% | 17,500 | 81億492万 | +6.1% | 12.41 | 1.66 |
12/15 | 858 | 879 | 858 | 878 | +2.45% | 45,300 | 81億7944万 | +7.6% | 12.52 | 1.68 |
12/14 | 864 | 865 | 857 | 857 | -0.81% | 15,200 | 79億8381万 | +5.67% | 12.22 | 1.64 |
12/13 | 856 | 870 | 853 | 864 | +0.93% | 16,600 | 80億4902万 | +7.06% | 12.32 | 1.65 |
12/12 | 874 | 875 | 843 | 856 | -2.06% | 45,200 | 79億7449万 | +6.6% | 12.21 | 1.64 |
12/11 | 885 | 888 | 866 | 874 | -0.34% | 39,800 | 81億4218万 | +9.25% | 12.47 | 1.67 |
12/08 | 859 | 879 | 859 | 877 | +1.27% | 31,100 | 81億7013万 | +10.18% | 12.51 | 1.68 |
12/07 | 858 | 870 | 850 | 866 | +1.29% | 35,500 | 80億6765万 | +9.34% | 12.35 | 1.65 |
12/06 | 852 | 868 | 847 | 855 | +1.3% | 29,200 | 79億6518万 | +8.37% | 12.19 | 1.63 |
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 | |
2009年 1月期 | 495 198,000 4/1 | 213 85,200 10/7 | 64,800 162 9/16 | - | - | +22.58% 4/1 | -21.43% 9/18 |
2010年 1月期 | 750 300,000 10/16 | 275 110,000 3/16 110,000 3/10 他2件 | 157,200 393 1/19 | 69億8700万 | 25億6190万 | +48.11% 10/15 | -29.19% 11/16 |
2011年 1月期 | 675 1,350 8/3 | 458 183,000 2/9 | 194,000 485 3/17 | 62億8830万 | 42億6207万 | +17.2% 4/2 | -14.61% 5/25 |
2012年 1月期 | 820 1,640 6/9 | 408 815 3/15 | 481,800 240,900 3/2 | 76億3912万 | 37億9627万 | +22.03% 3/10 | -16.79% 3/15 |
2013年 12月期 | 950 1,900 5/31 | 562 1,123 1/16 | 228,400 114,200 5/7 | 88億5020万 | 52億3093万 | +47.15% 1/24 | -14.22% 6/27 |
2014年 12月期 | 1,238 2,476 1/24 | 706 1,411 1/14 | 1,476,000 738,000 1/24 | 115億3320万 | 65億7243万 | +17.01% 2/19 | -16.27% 7/30 |
2015年 12月期 | 1,075 2,150 7/21 | 622 1,244 8/25 | 100,600 50,300 8/25 | 100億1470万 | 57億9455万 | +10.01% 10/9 | -27.32% 8/26 |
2016年 12月期 | 810 1,620 1/4 | 543 1,085 3/24 | 61,600 30,800 3/15 | 75億4596万 | 50億5393万 | +13.66% 8/30 | -18.39% 2/12 |
2017年 12月期 | 2,230 4,460 12/4 | 700 1,400 3/15 | 673,400 336,700 3/22 | 207億7468万 | 65億2120万 | +37.15% 9/12 | -12.78% 2/6 |
2018年 12月期 | 1,980 1/18 | 757 12/26 | 184,000 12/25 | 184億4568万 | 70億5221万 | +12.48% 6/27 | -21.17% 12/26 |
2019年 12月期 | 1,568 12/20 | 775 1/4 | 248,700 9/27 | 146億748万 | 72億1990万 | +16.31% 6/14 | -9.61% 1/27 |
2020年 12月期 | 1,510 2/12 | 665 3/23 | 210,100 8/14 | 140億6716万 | 61億9514万 | +22.41% 5/12 | -30.83% 3/19 |
2021年 12月期 | 1,013 2/12 | 736 12/22 | 490,500 12/22 | 94億3710万 | 68億5657万 | +9.51% 9/17 | -9.58% 12/21 |
2022年 12月期 | 878 2/1 | 622 9/7 | 638,700 2/1 | 81億7944万 | 57億9455万 | +9.64% 11/30 | -6.72% 2/24 |
2023年 12月期 | 894 12/26 | 674 1/16 | 216,000 1/24 | 83億2850万 | 62億7898万 | +14.95% 1/18 | -4.03% 3/14 |
最新 | 832 2024/5/7 | 23,800 | 77億5091万 | -1.54% 845 |
年間値上がり率
- 2003/12/30 vs 2002/12/30
- 361%(4.61倍)
- 2004/12/30 vs 2003/12/30
- 47%(1.47倍)
- 2005/12/30 vs 2004/12/30
- 2%(1.02倍)
- 2006/12/29 vs 2005/12/30
- 0%(1倍)
- 2007/12/28 vs 2006/12/29
- -64%(0.36倍)
- 2008/12/30 vs 2007/12/28
- -26%(0.74倍)
- 2009/12/30 vs 2008/12/30
- 85%(1.85倍)
- 2010/12/30 vs 2009/12/30
- -5%(0.95倍)
- 2011/12/30 vs 2010/12/30
- 7%(1.07倍)
- 2012/12/28 vs 2011/12/30
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/28
- 29%(1.29倍)
- 2014/12/30 vs 2013/12/30
- 30%(1.3倍)
- 2015/12/30 vs 2014/12/30
- -15%(0.85倍)
- 2016/12/30 vs 2015/12/30
- -10%(0.9倍)
- 2017/12/29 vs 2016/12/30
- 148%(2.48倍)
- 2018/12/28 vs 2017/12/29
- -55%(0.45倍)
- 2019/12/30 vs 2018/12/28
- 79%(1.79倍)
- 2020/12/30 vs 2019/12/30
- -33%(0.67倍)
- 2021/12/30 vs 2020/12/30
- -19%(0.81倍)
- 2022/12/30 vs 2021/12/30
- -10%(0.9倍)
- 2023/12/29 vs 2022/12/30
- 25%(1.25倍)
- 2024/05/07 vs 2023/12/29
- -6%(0.94倍)
- 過去安値
110円(2002/11/14) - 656%(7.56倍)
832円(5/7)