株価チャート
株価
5/9
- 前日 (5/8)
- 2,402
- 始値
- 2,415
- 高値
- 2,420
- 安値
- 2,412
- 終値 +0.62%
- 2,417
- 出来高 -43.75%
- 3,060
乖離率
- 株価(5日)
移動平均値 - +1.17%
2,389 - 株価(25日)
移動平均値 - +2.5%
2,358 - 出来高(5日)
移動平均値 - -62.27%
8,110
2023/12/08~2024/05/09
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 | ||||||||||
05/09 | 2,415 | 2,420 | 2,412 | 2,417 | +0.62% | 3,060 | - | +2.5% | - | - |
05/08 | 2,405 | 2,410 | 2,402 | 2,402 | +0.38% | 5,440 | - | +1.91% | - | - |
05/07 | 2,392 | 2,396 | 2,384 | 2,393 | +1.61% | 5,050 | - | +1.61% | - | - |
05/02 | 2,353 | 2,362 | 2,352 | 2,355 | -1.05% | 13,800 | - | +0.04% | - | - |
05/01 | 2,376 | 2,381 | 2,374 | 2,380 | -0.79% | 13,200 | - | +1.1% | - | - |
04/30 | 2,392 | 2,402 | 2,391 | 2,399 | +0.88% | 14,470 | - | +1.91% | - | - |
04/26 | 2,368 | 2,378 | 2,365 | 2,378 | +1.28% | 6,780 | - | +1.11% | - | - |
04/25 | 2,341 | 2,349 | 2,341 | 2,348 | -0.47% | 4,660 | - | -0.17% | - | - |
04/24 | 2,353 | 2,362 | 2,353 | 2,359 | +1.64% | 14,160 | - | +0.3% | - | - |
04/23 | 2,321 | 2,324 | 2,321 | 2,321 | +0.61% | 720 | - | -1.23% | - | - |
04/22 | 2,299 | 2,315 | 2,292 | 2,307 | +1.01% | 41,390 | - | -1.79% | - | - |
04/19 | 2,303 | 2,307 | 2,259 | 2,284 | -1.47% | 21,210 | - | -2.73% | - | - |
04/18 | 2,316 | 2,321 | 2,312 | 2,318 | -0.3% | 43,370 | - | -1.32% | - | - |
04/17 | 2,334 | 2,334 | 2,325 | 2,325 | -1.44% | 5,280 | - | -0.94% | - | - |
04/16 | 2,333 | 2,359 | 2,319 | 2,359 | -0.04% | 28,280 | - | +0.6% | - | - |
04/15 | 2,344 | 2,360 | 2,340 | 2,360 | -0.42% | 15,480 | - | +0.81% | - | - |
04/12 | 2,368 | 2,374 | 2,367 | 2,370 | +0.3% | 17,250 | - | +1.37% | - | - |
04/11 | 2,352 | 2,363 | 2,349 | 2,363 | -0.13% | 26,720 | - | +1.29% | - | - |
04/10 | 2,363 | 2,366 | 2,362 | 2,366 | +0.08% | 1,510 | - | +1.55% | - | - |
04/09 | 2,357 | 2,364 | 2,357 | 2,364 | +0.51% | 4,530 | - | +1.55% | - | - |
04/08 | 2,360 | 2,360 | 2,350 | 2,352 | +0.38% | 18,070 | - | +1.12% | - | - |
04/05 | 2,331 | 2,343 | 2,320 | 2,343 | -0.93% | 7,530 | - | +0.82% | - | - |
04/04 | 2,364 | 2,368 | 2,361 | 2,365 | +0.68% | 20,330 | - | +1.9% | - | - |
04/03 | 2,352 | 2,352 | 2,348 | 2,349 | -0.72% | 9,700 | - | +1.29% | - | - |
04/02 | 2,370 | 2,374 | 2,361 | 2,366 | -0.92% | 34,160 | - | +2.16% | - | - |
04/01 | 2,375 | 2,388 | 2,374 | 2,388 | +0.97% | 20,320 | - | +3.24% | - | - |
03/29 | 2,365 | 2,369 | 2,365 | 2,365 | -0.17% | 1,070 | - | +2.47% | - | - |
03/28 | 2,364 | 2,370 | 2,364 | 2,369 | +0.21% | 24,120 | - | +2.87% | - | - |
03/27 | 2,359 | 2,366 | 2,359 | 2,364 | +0.17% | 16,690 | - | +2.83% | - | - |
03/26 | 2,357 | 2,360 | 2,354 | 2,360 | +0.13% | 3,220 | - | +2.88% | - | - |
03/25 | 2,360 | 2,367 | 2,354 | 2,357 | -0.42% | 3,030 | - | +2.88% | - | - |
03/22 | 2,374 | 2,375 | 2,364 | 2,367 | -0.04% | 41,200 | - | +3.54% | - | - |
03/21 | 2,338 | 2,368 | 2,338 | 2,368 | +2.6% | 81,630 | - | +3.81% | - | - |
03/19 | 2,293 | 2,308 | 2,290 | 2,308 | +0.7% | 13,650 | - | +1.41% | - | - |
03/18 | 2,282 | 2,292 | 2,282 | 2,292 | +0.39% | 8,350 | - | +0.84% | - | - |
03/15 | 2,284 | 2,292 | 2,282 | 2,283 | -0.39% | 1,080 | - | +0.57% | - | - |
03/14 | 2,283 | 2,292 | 2,283 | 2,292 | +0.39% | 3,420 | - | +1.15% | - | - |
03/13 | 2,284 | 2,284 | 2,277 | 2,283 | +0.44% | 3,080 | - | +0.88% | - | - |
03/12 | 2,253 | 2,274 | 2,251 | 2,273 | +1.07% | 24,890 | - | +0.62% | - | - |
03/11 | 2,272 | 2,272 | 2,246 | 2,249 | -1.49% | 18,500 | - | -0.27% | - | - |
03/08 | 2,279 | 2,284 | 2,275 | 2,283 | +0.93% | 21,000 | - | +1.42% | - | - |
03/07 | 2,280 | 2,280 | 2,260 | 2,262 | -0.92% | 15,420 | - | +0.67% | - | - |
03/06 | 2,276 | 2,283 | 2,272 | 2,283 | -1.38% | 7,950 | - | +1.74% | - | - |
03/05 | 2,317 | 2,317 | 2,308 | 2,315 | +0.13% | 7,140 | - | +3.35% | - | - |
03/04 | 2,313 | 2,325 | 2,308 | 2,312 | +0.43% | 29,030 | - | +3.49% | - | - |
03/01 | 2,291 | 2,303 | 2,290 | 2,302 | +0.88% | 21,420 | - | +3.32% | - | - |
02/29 | 2,288 | 2,288 | 2,276 | 2,282 | -0.48% | 11,710 | - | +2.7% | - | - |
02/28 | 2,294 | 2,296 | 2,290 | 2,293 | +0.26% | 22,440 | - | +3.43% | - | - |
02/27 | 2,290 | 2,291 | 2,286 | 2,287 | -0.09% | 11,340 | - | +3.39% | - | - |
02/26 | 2,297 | 2,297 | 2,286 | 2,289 | +0.88% | 5,520 | - | +3.76% | - | - |
02/22 | 2,265 | 2,272 | 2,263 | 2,269 | +1.07% | 17,590 | - | +3.18% | - | - |
02/21 | 2,245 | 2,245 | 2,242 | 2,245 | -0.36% | 20,700 | - | +2.42% | - | - |
02/20 | 2,257 | 2,258 | 2,251 | 2,253 | -0.09% | 15,390 | - | +3.02% | - | - |
02/19 | 2,259 | 2,259 | 2,253 | 2,255 | -0.44% | 8,830 | - | +3.44% | - | - |
02/16 | 2,258 | 2,268 | 2,258 | 2,265 | +0.85% | 17,980 | - | +4.19% | - | - |
02/15 | 2,252 | 2,254 | 2,244 | 2,246 | +0.72% | 8,450 | - | +3.6% | - | - |
02/14 | 2,258 | 2,258 | 2,227 | 2,230 | -0.49% | 28,630 | - | +3.19% | - | - |
02/13 | 2,244 | 2,245 | 2,239 | 2,241 | +0.4% | 30,760 | - | +3.99% | - | - |
02/09 | 2,233 | 2,235 | 2,229 | 2,232 | +0.45% | 11,840 | - | +3.91% | - | - |
02/08 | 2,214 | 2,222 | 2,210 | 2,222 | +1.14% | 1,330 | - | +3.78% | - | - |
02/07 | 2,196 | 2,200 | 2,196 | 2,197 | -0.14% | 2,360 | - | +2.95% | - | - |
02/06 | 2,196 | 2,202 | 2,196 | 2,200 | +0.14% | 1,670 | - | +3.38% | - | - |
02/05 | 2,205 | 2,205 | 2,195 | 2,197 | +1.01% | 13,270 | - | +3.49% | - | - |
02/02 | 2,173 | 2,175 | 2,170 | 2,175 | +1.12% | 32,550 | - | +2.74% | - | - |
02/01 | 2,152 | 2,153 | 2,147 | 2,151 | -1.28% | 24,620 | - | +1.8% | - | - |
01/31 | 2,180 | 2,182 | 2,175 | 2,179 | -0.32% | 9,540 | - | +3.37% | - | - |
01/30 | 2,186 | 2,187 | 2,182 | 2,186 | +0.37% | 4,770 | - | +3.95% | - | - |
01/29 | 2,174 | 2,179 | 2,174 | 2,178 | +0.65% | 26,760 | - | +3.76% | - | - |
01/26 | 2,168 | 2,168 | 2,163 | 2,164 | +0.14% | 4,280 | - | +3.34% | - | - |
01/25 | 2,160 | 2,162 | 2,157 | 2,161 | -0.14% | 9,220 | - | +3.5% | - | - |
01/24 | 2,167 | 2,170 | 2,161 | 2,164 | +0.32% | 9,140 | - | +3.89% | - | - |
01/23 | 2,157 | 2,164 | 2,155 | 2,157 | +0.14% | 23,850 | - | +3.85% | - | - |
01/22 | 2,153 | 2,160 | 2,152 | 2,154 | +0.75% | 12,400 | - | +3.91% | - | - |
01/19 | 2,129 | 2,138 | 2,129 | 2,138 | +1.47% | 42,170 | - | +3.38% | - | - |
01/18 | 2,107 | 2,114 | 2,107 | 2,107 | -0.24% | 32,770 | - | +2.08% | - | - |
01/17 | 2,113 | 2,116 | 2,107 | 2,112 | +0.57% | 36,200 | - | +2.57% | - | - |
01/16 | 2,110 | 2,110 | 2,097 | 2,100 | 0% | 63,270 | - | +2.14% | - | - |
01/15 | 2,096 | 2,101 | 2,093 | 2,100 | +0.14% | 31,660 | - | +2.29% | - | - |
01/12 | 2,095 | 2,101 | 2,091 | 2,097 | -0.57% | 9,820 | - | +2.29% | - | - |
01/11 | 2,101 | 2,109 | 2,101 | 2,109 | +1.3% | 13,760 | - | +2.98% | - | - |
01/10 | 2,078 | 2,082 | 2,078 | 2,082 | +0.43% | 4,980 | - | +1.81% | - | - |
01/09 | 2,076 | 2,080 | 2,069 | 2,073 | +0.68% | 13,450 | - | +1.47% | - | - |
01/05 | 2,061 | 2,066 | 2,059 | 2,059 | +0.39% | 34,600 | - | +0.88% | - | - |
01/04 | 2,053 | 2,053 | 2,038 | 2,051 | -0.1% | 12,510 | - | +0.49% | - | - |
2023 | ||||||||||
12/29 | 2,055 | 2,060 | 2,053 | 2,053 | -0.34% | 12,530 | - | +0.64% | - | - |
12/28 | 2,059 | 2,078 | 2,056 | 2,060 | -0.48% | 5,040 | - | +0.98% | - | - |
12/27 | 2,063 | 2,070 | 2,063 | 2,070 | +0.63% | 3,440 | - | +1.52% | - | - |
12/26 | 2,056 | 2,057 | 2,050 | 2,057 | +0.24% | 2,540 | - | +0.93% | - | - |
12/25 | 2,049 | 2,053 | 2,038 | 2,052 | +0.29% | 4,920 | - | +0.79% | - | - |
12/22 | 2,048 | 2,048 | 2,043 | 2,046 | -0.05% | 4,090 | - | +0.49% | - | - |
12/21 | 2,050 | 2,051 | 2,039 | 2,047 | -1.21% | 28,610 | - | +0.54% | - | - |
12/20 | 2,075 | 2,079 | 2,072 | 2,072 | +0.73% | 3,520 | - | +1.77% | - | - |
12/19 | 2,045 | 2,058 | 2,039 | 2,057 | +1.23% | 2,560 | - | +1.13% | - | - |
12/18 | 2,035 | 2,035 | 2,030 | 2,032 | +0.15% | 17,820 | - | +0.05% | - | - |
12/15 | 2,034 | 2,038 | 2,029 | 2,029 | +0.3% | 3,210 | - | -0.05% | - | - |
12/14 | 2,033 | 2,037 | 2,017 | 2,023 | -0.93% | 4,980 | - | -0.25% | - | - |
12/13 | 2,045 | 2,045 | 2,041 | 2,042 | +0.29% | 15,340 | - | +0.79% | - | - |
12/12 | 2,042 | 2,043 | 2,036 | 2,036 | +0.44% | 6,180 | - | +0.64% | - | - |
12/11 | 2,020 | 2,027 | 2,020 | 2,027 | +1.45% | 14,060 | - | +0.35% | - | - |
12/08 | 2,000 | 2,000 | 1,977 | 1,998 | -1.14% | 12,400 | - | -0.89% | - | - |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2018年 3月期 | 1,102 3/29 | 926 3/26 | 58,060 4/3 | +12.32% 3/29 | -6.97% 10/25 |
2019年 3月期 | 1,088 10/4 10/1 | 852 12/26 | 220,320 8/26 | +4.96% 2/6 | -11.33% 12/25 |
2020年 3月期 | 1,208 2/21 2/20 | 757 3/23 | 294,160 8/25 | +10.02% 6/8 | -24.89% 3/19 |
2021年 3月期 | 1,585 9/3 | 1,061 10/30 | 320,450 2/1 | +5.16% 11/25 | -3.61% 10/1 |
2022年 3月期 | 1,771 9/13 | 1,460 3/8 | 544,050 12/21 | +10.39% 3/29 | -8.01% 5/12 |
2023年 3月期 | 2,022 9/4 | 1,535 12/26 | 444,770 11/30 | +5.36% 6/16 | -7.44% 12/20 |
最新 | 2,417 2024/5/9 | 3,060 | +2.5% 2,358 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -12%(0.88倍)
- 2019/12/30 vs 2018/12/28
- 26%(1.26倍)
- 2020/12/30 vs 2019/12/30
- 9%(1.09倍)
- 2021/12/30 vs 2020/12/30
- 37%(1.37倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)
- 2024/05/09 vs 2023/12/29
- 18%(1.18倍)
- 過去安値
757円(2020/03/23) - 219%(3.19倍)
2,417円(5/9)