株価チャート
株価
5/24
- 前日 (5/23)
- 2,782
- 始値
- 2,783
- 高値
- 2,784
- 安値
- 2,782
- 終値 ±0%
- 2,782
- 出来高 -31.63%
- 97,500
乖離率
- 株価（5日）
移動平均値 - 0%
2,782 - 株価（25日）
移動平均値 - +29.94%
2,141 - 出来高（5日）
移動平均値 - -48.49%
189,280
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 | 2,783 | 2,784 | 2,782 | 2,782 | 0% | 97,500 | 343億2533万 | +29.94% | 23.8 | 2.64 |
| 05/23 | 2,783 | 2,784 | 2,782 | 2,782 | 0% | 142,600 | 343億2533万 | +32.35% | 23.8 | 2.64 |
| 05/22 | 2,783 | 2,784 | 2,782 | 2,782 | 0% | 166,900 | 343億2533万 | +34.79% | 23.8 | 2.64 |
| 05/21 | 2,783 | 2,784 | 2,782 | 2,782 | 0% | 282,200 | 343億2533万 | +37.38% | 23.8 | 2.64 |
| 05/20 | 2,783 | 2,784 | 2,782 | 2,782 | 0% | 257,200 | 343億2533万 | +40.01% | 23.8 | 2.64 |
| 05/17 | 2,782 | 2,785 | 2,782 | 2,782 | -0.07% | 240,800 | 343億2533万 | +42.67% | 23.8 | 2.64 |
| 05/16 | 2,782 | 2,787 | 2,781 | 2,784 | +0.4% | 1,461,800 | 343億5000万 | +45.68% | 23.82 | 2.64 |
| 05/15 | 2,773 | 2,773 | 2,773 | 2,773 | +22% | 273,800 | 342億1428万 | +48.05% | 23.73 | 2.63 |
| 05/14 | 2,273 | 2,273 | 2,273 | 2,273 | +21.36% | 29,800 | 280億4510万 | +23.87% | 19.45 | 2.15 |
| 05/13 | 1,857 | 1,884 | 1,847 | 1,873 | +1.24% | 49,700 | 231億975万 | +3.03% | 16.03 | 1.78 |
| 05/10 | 1,831 | 1,850 | 1,831 | 1,850 | +0.93% | 30,100 | 228億2597万 | +1.93% | 15.83 | 1.75 |
| 05/09 | 1,838 | 1,838 | 1,822 | 1,833 | +0.22% | 13,700 | 226億1622万 | +0.99% | 15.68 | 1.74 |
| 05/08 | 1,825 | 1,838 | 1,825 | 1,829 | -0.33% | 16,600 | 225億6686万 | +0.77% | 15.65 | 1.73 |
| 05/07 | 1,820 | 1,835 | 1,815 | 1,835 | +1.21% | 23,900 | 226億4089万 | +0.99% | 15.7 | 1.74 |
| 05/02 | 1,811 | 1,825 | 1,811 | 1,813 | +0.11% | 14,200 | 223億6945万 | -0.38% | 15.51 | 1.72 |
| 05/01 | 1,821 | 1,823 | 1,801 | 1,811 | -0.06% | 20,300 | 223億4477万 | -0.71% | 15.5 | 1.72 |
| 04/30 | 1,822 | 1,824 | 1,805 | 1,812 | +0.67% | 15,100 | 223億5711万 | -0.98% | 15.5 | 1.72 |
| 04/26 | 1,808 | 1,808 | 1,778 | 1,800 | +0.28% | 23,500 | 222億905万 | -1.85% | 15.4 | 1.71 |
| 04/25 | 1,805 | 1,814 | 1,794 | 1,795 | -1.1% | 11,600 | 221億4736万 | -2.39% | 15.36 | 1.7 |
| 04/24 | 1,809 | 1,815 | 1,797 | 1,815 | +0.83% | 19,500 | 223億9413万 | -1.52% | 15.53 | 1.72 |
| 04/23 | 1,803 | 1,813 | 1,795 | 1,800 | +0.22% | 14,200 | 222億905万 | -2.54% | 15.4 | 1.71 |
| 04/22 | 1,780 | 1,796 | 1,778 | 1,796 | +1.76% | 21,600 | 221億5970万 | -2.87% | 15.37 | 1.7 |
| 04/19 | 1,786 | 1,786 | 1,750 | 1,765 | -1.94% | 51,500 | 217億7721万 | -4.65% | 15.1 | 1.67 |
| 04/18 | 1,789 | 1,805 | 1,789 | 1,800 | +0.9% | 10,600 | 222億905万 | -2.96% | 15.4 | 1.71 |
| 04/17 | 1,799 | 1,799 | 1,777 | 1,784 | -1% | 32,800 | 220億1164万 | -3.93% | 15.26 | 1.69 |
| 04/16 | 1,818 | 1,818 | 1,797 | 1,802 | -1.15% | 41,400 | 222億3373万 | -3.07% | 15.42 | 1.71 |
| 04/15 | 1,819 | 1,828 | 1,815 | 1,823 | -0.05% | 12,400 | 224億9283万 | -1.99% | 15.6 | 1.73 |
| 04/12 | 1,836 | 1,848 | 1,824 | 1,824 | -0.38% | 20,400 | 225億517万 | -1.94% | 15.61 | 1.73 |
| 04/11 | 1,834 | 1,836 | 1,814 | 1,831 | -0.33% | 14,300 | 225億9154万 | -1.56% | 15.67 | 1.74 |
| 04/10 | 1,836 | 1,862 | 1,833 | 1,837 | +0.49% | 19,700 | 226億6557万 | -1.24% | 15.72 | 1.74 |
| 04/09 | 1,850 | 1,850 | 1,824 | 1,828 | -0.11% | 20,100 | 225億5453万 | -1.72% | 15.64 | 1.73 |
| 04/08 | 1,850 | 1,853 | 1,830 | 1,830 | +0.38% | 19,200 | 225億7920万 | -1.56% | 15.66 | 1.73 |
| 04/05 | 1,820 | 1,828 | 1,805 | 1,823 | -0.38% | 18,500 | 224億9283万 | -1.94% | 15.6 | 1.73 |
| 04/04 | 1,828 | 1,831 | 1,820 | 1,830 | +0.6% | 25,500 | 225億7920万 | -1.67% | 15.66 | 1.73 |
| 04/03 | 1,821 | 1,828 | 1,804 | 1,819 | -0.6% | 37,400 | 224億4348万 | -2.31% | 15.56 | 1.72 |
| 04/02 | 1,844 | 1,850 | 1,819 | 1,830 | -0.71% | 35,500 | 225億7920万 | -1.82% | 15.66 | 1.73 |
| 04/01 | 1,900 | 1,900 | 1,843 | 1,843 | -2.44% | 32,900 | 227億3960万 | -1.13% | 15.77 | 1.75 |
| 03/29 | 1,885 | 1,902 | 1,879 | 1,889 | -0.11% | 27,000 | 233億717万 | +1.4% | 16.16 | 1.79 |
| 03/28 | 1,883 | 1,900 | 1,871 | 1,891 | -2.12% | 22,600 | 233億3184万 | +1.61% | 16.18 | 1.79 |
| 03/27 | 1,950 | 1,950 | 1,929 | 1,932 | -0.46% | 41,600 | 238億3772万 | +3.93% | 16.53 | 1.83 |
| 03/26 | 1,936 | 1,941 | 1,924 | 1,941 | +0.78% | 29,400 | 239億4876万 | +4.69% | 16.61 | 1.84 |
| 03/25 | 1,937 | 1,946 | 1,920 | 1,926 | -0.05% | 40,800 | 237億6369万 | +4.11% | 16.48 | 1.83 |
| 03/22 | 1,914 | 1,940 | 1,901 | 1,927 | +1.53% | 47,300 | 237億7602万 | +4.5% | 16.49 | 1.83 |
| 03/21 | 1,919 | 1,940 | 1,894 | 1,898 | -0.21% | 48,500 | 234億1821万 | +3.21% | 16.24 | 1.8 |
| 03/19 | 1,865 | 1,908 | 1,865 | 1,902 | +1.98% | 53,900 | 234億6757万 | +3.59% | 16.27 | 1.8 |
| 03/18 | 1,868 | 1,870 | 1,852 | 1,865 | +1.3% | 31,100 | 230億1105万 | +1.69% | 15.96 | 1.77 |
| 03/15 | 1,856 | 1,857 | 1,841 | 1,841 | -1.23% | 22,400 | 227億1492万 | +0.44% | 15.75 | 1.75 |
| 03/14 | 1,840 | 1,864 | 1,840 | 1,864 | +1.14% | 26,300 | 229億9871万 | +1.19% | 15.95 | 1.77 |
| 03/13 | 1,843 | 1,864 | 1,835 | 1,843 | +0.38% | 25,600 | 227億3960万 | -0.27% | 15.77 | 1.75 |
| 03/12 | 1,827 | 1,836 | 1,795 | 1,836 | +0.71% | 44,400 | 226億5323万 | -1.13% | 15.71 | 1.74 |
| 03/11 | 1,818 | 1,829 | 1,806 | 1,823 | 0% | 55,800 | 224億9283万 | -2.2% | 15.6 | 1.73 |
| 03/08 | 1,822 | 1,834 | 1,811 | 1,823 | -0.33% | 32,700 | 224億9283万 | -2.62% | 15.6 | 1.73 |
| 03/07 | 1,841 | 1,846 | 1,814 | 1,829 | -0.05% | 43,800 | 225億6686万 | -2.76% | 15.65 | 1.73 |
| 03/06 | 1,821 | 1,845 | 1,820 | 1,830 | -0.11% | 46,500 | 225億7920万 | -3.12% | 15.66 | 1.73 |
| 03/05 | 1,815 | 1,854 | 1,812 | 1,832 | +0.77% | 39,900 | 226億388万 | -3.53% | 15.68 | 1.74 |
| 03/04 | 1,832 | 1,843 | 1,818 | 1,818 | -0.66% | 40,800 | 224億3114万 | -4.72% | 15.56 | 1.72 |
| 03/01 | 1,866 | 1,867 | 1,824 | 1,830 | -1.93% | 65,000 | 225億7920万 | -4.59% | 15.66 | 1.73 |
| 02/29 | 1,860 | 1,875 | 1,850 | 1,866 | +0.38% | 26,600 | 230億2338万 | -3.17% | 15.97 | 1.77 |
| 02/28 | 1,856 | 1,880 | 1,856 | 1,859 | +0.27% | 31,800 | 229億3702万 | -3.88% | 15.91 | 1.76 |
| 02/27 | 1,841 | 1,856 | 1,836 | 1,854 | +1.09% | 26,800 | 228億7532万 | -4.58% | 15.86 | 1.76 |
| 02/26 | 1,820 | 1,842 | 1,809 | 1,834 | +0.22% | 42,200 | 226億2856万 | -5.9% | 15.69 | 1.74 |
| 02/22 | 1,837 | 1,838 | 1,816 | 1,830 | 0% | 29,700 | 225億7920万 | -6.39% | 15.66 | 1.73 |
| 02/21 | 1,840 | 1,840 | 1,814 | 1,830 | -0.27% | 31,100 | 225億7920万 | -6.78% | 15.66 | 1.73 |
| 02/20 | 1,825 | 1,853 | 1,823 | 1,835 | +0.66% | 50,600 | 226億4089万 | -6.95% | 15.7 | 1.74 |
| 02/19 | 1,828 | 1,834 | 1,816 | 1,823 | -0.16% | 48,700 | 224億9283万 | -7.93% | 15.6 | 1.73 |
| 02/16 | 1,780 | 1,836 | 1,780 | 1,826 | +2.82% | 80,100 | 225億2985万 | -8.1% | 15.62 | 1.73 |
| 02/15 | 1,803 | 1,805 | 1,772 | 1,776 | -1.88% | 123,500 | 219億1293万 | -10.98% | 15.2 | 1.68 |
| 02/14 | 1,810 | 1,819 | 1,797 | 1,810 | -0.82% | 69,600 | 223億3244万 | -9.68% | 15.49 | 1.72 |
| 02/13 | 1,840 | 1,840 | 1,802 | 1,825 | -0.92% | 114,800 | 225億1751万 | -9.34% | 15.62 | 1.73 |
| 02/09 | 1,845 | 1,883 | 1,837 | 1,842 | -0.16% | 118,200 | 227億2726万 | -8.9% | 15.76 | 1.75 |
| 02/08 | 1,835 | 1,895 | 1,834 | 1,845 | -10.31% | 469,500 | 227億6428万 | -9.07% | 15.79 | 1.75 |
| 02/07 | 2,050 | 2,078 | 2,036 | 2,057 | +1.18% | 99,700 | 253億8001万 | +1.03% | 17.6 | 1.95 |
| 02/06 | 2,040 | 2,050 | 2,027 | 2,033 | -1.17% | 27,600 | 250億8389万 | -0.05% | 17.4 | 1.93 |
| 02/05 | 2,016 | 2,064 | 2,011 | 2,057 | +2.03% | 54,800 | 253億8001万 | +1.18% | 17.6 | 1.95 |
| 02/02 | 2,022 | 2,029 | 2,011 | 2,016 | -0.25% | 37,400 | 248億7414万 | -0.69% | 17.25 | 1.91 |
| 02/01 | 2,040 | 2,040 | 2,017 | 2,021 | -1.03% | 23,900 | 249億3583万 | -0.35% | 17.29 | 1.92 |
| 01/31 | 2,028 | 2,045 | 2,022 | 2,042 | +0.34% | 22,900 | 251億9494万 | +0.79% | 17.47 | 1.94 |
| 01/30 | 2,083 | 2,083 | 2,035 | 2,035 | -2.3% | 59,300 | 251億857万 | +0.59% | 17.41 | 1.93 |
| 01/29 | 2,073 | 2,087 | 2,062 | 2,083 | +1.31% | 30,300 | 257億81万 | +3.07% | 17.82 | 1.97 |
| 01/26 | 2,061 | 2,087 | 2,052 | 2,056 | -0.29% | 51,900 | 253億6767万 | +2.03% | 17.59 | 1.95 |
| 01/25 | 2,060 | 2,069 | 2,045 | 2,062 | 0% | 30,000 | 254億4170万 | +2.69% | 17.64 | 1.95 |
| 01/24 | 2,049 | 2,065 | 2,041 | 2,062 | +0.68% | 40,000 | 254億4170万 | +3% | 17.64 | 1.95 |
| 01/23 | 2,063 | 2,068 | 2,042 | 2,048 | -0.73% | 31,600 | 252億6897万 | +2.66% | 17.52 | 1.94 |
| 01/22 | 2,032 | 2,063 | 2,018 | 2,063 | +2.79% | 54,900 | 254億5404万 | +3.77% | 17.65 | 1.96 |
| 01/19 | 2,003 | 2,039 | 2,003 | 2,007 | +0.2% | 33,500 | 247億6309万 | +1.31% | 17.17 | 1.9 |
| 01/18 | 2,000 | 2,026 | 1,998 | 2,003 | -0.6% | 43,700 | 247億1374万 | +1.26% | 17.14 | 1.9 |
| 01/17 | 2,073 | 2,074 | 2,015 | 2,015 | -2.52% | 49,200 | 248億6180万 | +1.97% | 17.24 | 1.91 |
| 01/16 | 2,043 | 2,075 | 2,026 | 2,067 | +1.87% | 79,700 | 255億340万 | +4.71% | 17.69 | 1.96 |
| 01/15 | 2,010 | 2,029 | 1,992 | 2,029 | +1.25% | 61,700 | 250億3454万 | +2.94% | 17.36 | 1.92 |
| 01/12 | 2,008 | 2,014 | 1,996 | 2,004 | -0.3% | 50,200 | 247億2608万 | +1.78% | 17.15 | 1.9 |
| 01/11 | 2,032 | 2,037 | 2,001 | 2,010 | -0.2% | 47,000 | 248億11万 | +2.03% | 17.2 | 1.91 |
| 01/10 | 2,028 | 2,045 | 2,013 | 2,014 | -0.69% | 61,900 | 248億4946万 | +2.29% | 17.23 | 1.91 |
| 01/09 | 2,045 | 2,072 | 2,027 | 2,028 | -0.59% | 50,900 | 250億2220万 | +3% | 17.35 | 1.92 |
| 01/05 | 2,036 | 2,054 | 2,027 | 2,040 | +0.54% | 62,100 | 251億7026万 | +3.61% | 17.46 | 1.93 |
| 01/04 | 1,973 | 2,035 | 1,971 | 2,029 | +1% | 35,600 | 250億3454万 | +3.2% | 17.36 | 1.92 |
| 2023 | ||||||||||
| 12/29 | 2,010 | 2,015 | 1,992 | 2,009 | -0.35% | 25,100 | 247億8777万 | +2.4% | 17.19 | 1.97 |
| 12/28 | 2,029 | 2,029 | 2,001 | 2,016 | -0.1% | 65,700 | 248億7414万 | +2.86% | 17.25 | 1.98 |
| 12/27 | 1,998 | 2,027 | 1,942 | 2,018 | +1.82% | 111,100 | 248億9882万 | +3.17% | 17.27 | 1.98 |
| 12/26 | 1,962 | 2,007 | 1,962 | 1,982 | +0.92% | 41,200 | 244億5463万 | +1.48% | 16.96 | 1.94 |
| 12/25 | 1,971 | 1,990 | 1,962 | 1,964 | -0.51% | 30,800 | 242億3254万 | +0.67% | 16.81 | 1.92 |
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 | 2,099 20,990 5/10 | 780 7,800 2/14 | 275,410 27,541 4/27 | - | - | +28.71% 5/7 | -29.24% 9/25 |
| 2009年 3月期 | 1,375 13,750 5/8 | 178 1,780 2/24 | 258,680 25,868 3/4 | - | - | +28.84% 5/8 | -43.28% 10/9 |
| 2010年 3月期 | 603 6,030 6/19 | 179 1,789 2/24 | 487,540 48,754 2/16 | - | - | +56.35% 6/18 | -40.07% 2/23 |
| 2011年 3月期 | 330 3,300 4/26 | 148 1,486 11/5 1,480 11/2 | 347,180 34,718 4/26 | 30億8596万 | 13億8401万 | +38.62% 12/9 | -27.57% 3/15 |
| 2012年 3月期 | 522 5,220 6/8 | 198 1,983 4/7 1,980 4/5 | 376,700 37,670 5/27 | 48億8144万 | 18億5158万 | +81.54% 6/7 | -23.77% 11/29 |
| 2013年 3月期 | 853 8,530 12/11 | 195 1,945 5/17 | 1,093,420 109,342 12/11 | 79億7676万 | 18億1885万 | +113.97% 5/2 | -18.94% 5/16 |
| 2014年 3月期 | 1,750 17,500 5/2 | 530 5,300 4/2 | 2,155,080 215,508 5/1 | 163億6498万 | 49億5625万 | +79.24% 5/8 | -25.81% 6/7 |
| 2015年 3月期 | 3,045 12/25 | 639 8/8 | 5,354,400 10/23 | 310億7015万 | 65億2014万 | +62.04% 10/2 | -20.68% 2/3 |
| 2016年 3月期 | 2,496 5/26 | 676 2/12 | 2,874,800 5/26 | 265億1666万 | 71億8159万 | +39.35% 3/11 | -27.58% 1/21 |
| 2017年 3月期 | 1,940 11/25 | 911 6/24 | 2,375,400 11/25 | 206億991万 | 96億7815万 | +57.13% 11/25 | -16.24% 6/24 |
| 2018年 3月期 | 3,545 3/7 | 1,099 4/20 | 3,602,500 12/12 | 410億9954万 | 125億5460万 | +42.94% 2/21 | -11.42% 2/6 |
| 2019年 3月期 | 3,160 4/2 | 1,370 2/8 | 5,275,700 10/25 | 366億3598万 | 160億3950万 | +25.96% 11/9 | -28.28% 12/25 |
| 2020年 3月期 | 1,935 5/13 | 880 3/13 | 5,034,700 2/7 | 226億6245万 | 106億256万 | +58.74% 5/8 | -28.64% 3/13 |
| 2021年 3月期 | 3,870 6/11 | 1,119 4/6 | 6,538,800 5/8 | 466億2910万 | 134億8267万 | +58.7% 6/8 | -21.61% 7/9 |
| 2022年 3月期 | 2,718 4/27 | 1,410 1/27 | 1,175,200 2/2 | 333億9325万 | 173億5183万 | +25.31% 2/8 | -14.25% 5/17 |
| 2023年 3月期 | 2,751 10/14 | 1,695 6/20 | 1,448,800 2/8 | 338億5728万 | 208億5979万 | +29.25% 8/9 | -14.85% 2/22 |
| 2024年 3月期 | 2,087 1/29 1/26 | 1,602 10/24 | 719,900 5/12 | 257億5016万 | 197億6606万 | +14.73% 11/9 | -10.96% 2/15 |
| 最新 | 2,782 2024/5/24 | 97,500 | 343億2533万 | +29.94% 2,141 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -70%（0.3倍）
- 2007/12/28 vs 2006/12/29
- -65%（0.35倍）
- 2008/12/30 vs 2007/12/28
- -69%（0.31倍）
- 2009/12/30 vs 2008/12/30
- 33%（1.33倍）
- 2010/12/30 vs 2009/12/30
- -37%（0.63倍）
- 2011/12/30 vs 2010/12/30
- 25%（1.25倍）
- 2012/12/28 vs 2011/12/30
- 79%（1.79倍）
- 2013/12/30 vs 2012/12/28
- 97%（1.97倍）
- 2014/12/30 vs 2013/12/30
- 141%（2.41倍）
- 2015/12/30 vs 2014/12/30
- -53%（0.47倍）
- 2016/12/30 vs 2015/12/30
- 22%（1.22倍）
- 2017/12/29 vs 2016/12/30
- 32%（1.32倍）
- 2018/12/28 vs 2017/12/29
- -18%（0.82倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- 10%（1.1倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 57%（1.57倍）
- 2023/12/29 vs 2022/12/30
- -22%（0.78倍）
- 2024/05/24 vs 2023/12/29
- 38%（1.38倍）
- 過去安値
149円（2010/11/05） - 1772%（18.72倍）
2,782円（5/24）