株価チャート
株価
5/2
- 前日 (5/1)
- 2,881
- 始値
- 2,882
- 高値
- 2,898
- 安値
- 2,873
- 終値 -0.14%
- 2,877
- 出来高 -42.22%
- 2,600
乖離率
- 株価(5日)
移動平均値 - +0.59%
2,860 - 株価(25日)
移動平均値 - +0.91%
2,851 - 出来高(5日)
移動平均値 - -41.44%
4,440
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 | 2,882 | 2,898 | 2,873 | 2,877 | -0.14% | 2,600 | 301億1847万 | +0.91% | 15.7 | 0.86 |
05/01 | 2,870 | 2,889 | 2,865 | 2,881 | +0.35% | 4,500 | 301億6035万 | +0.91% | 15.72 | 0.86 |
04/30 | 2,849 | 2,871 | 2,827 | 2,871 | +1.09% | 8,000 | 300億5566万 | +0.42% | 15.66 | 0.85 |
04/26 | 2,836 | 2,845 | 2,824 | 2,840 | +0.25% | 5,400 | 297億3113万 | -0.84% | 15.49 | 0.85 |
04/25 | 2,844 | 2,848 | 2,833 | 2,833 | -0.39% | 1,700 | 296億5785万 | -1.36% | 15.46 | 0.84 |
04/24 | 2,849 | 2,850 | 2,815 | 2,844 | +0.07% | 4,500 | 297億7301万 | -1.25% | 15.52 | 0.85 |
04/23 | 2,842 | 2,850 | 2,817 | 2,842 | +1.1% | 3,900 | 297億5207万 | -1.56% | 15.51 | 0.85 |
04/22 | 2,826 | 2,846 | 2,811 | 2,811 | -0.25% | 8,000 | 294億2754万 | -2.83% | 15.34 | 0.84 |
04/19 | 2,845 | 2,845 | 2,810 | 2,818 | -1.02% | 6,300 | 295億82万 | -2.86% | 15.37 | 0.84 |
04/18 | 2,831 | 2,858 | 2,831 | 2,847 | +0.85% | 4,100 | 298億441万 | -2.1% | 15.53 | 0.85 |
04/17 | 2,857 | 2,857 | 2,823 | 2,823 | -0.67% | 5,500 | 295億5316万 | -3.12% | 15.4 | 0.84 |
04/16 | 2,859 | 2,863 | 2,841 | 2,842 | -1.11% | 4,200 | 297億5207万 | -2.67% | 15.51 | 0.85 |
04/15 | 2,850 | 2,874 | 2,836 | 2,874 | +0.31% | 7,200 | 300億8707万 | -1.78% | 15.68 | 0.86 |
04/12 | 2,873 | 2,879 | 2,850 | 2,865 | -0.28% | 7,500 | 299億9285万 | -2.29% | 15.63 | 0.85 |
04/11 | 2,876 | 2,879 | 2,853 | 2,873 | -0.21% | 3,300 | 300億7660万 | -2.18% | 15.67 | 0.86 |
04/10 | 2,853 | 2,880 | 2,853 | 2,879 | +0.98% | 4,000 | 301億3941万 | -2.07% | 15.71 | 0.86 |
04/09 | 2,855 | 2,863 | 2,832 | 2,851 | +0.11% | 5,800 | 298億4629万 | -3.13% | 15.55 | 0.85 |
04/08 | 2,835 | 2,865 | 2,830 | 2,848 | +0.18% | 6,900 | 298億1488万 | -3.39% | 15.54 | 0.85 |
04/05 | 2,815 | 2,845 | 2,810 | 2,843 | +0.57% | 6,800 | 297億6254万 | -3.69% | 15.51 | 0.85 |
04/04 | 2,830 | 2,850 | 2,821 | 2,827 | -0.11% | 7,000 | 295億9504万 | -4.36% | 15.42 | 0.84 |
04/03 | 2,833 | 2,854 | 2,810 | 2,830 | -0.11% | 8,900 | 296億2644万 | -4.39% | 15.44 | 0.84 |
04/02 | 2,869 | 2,872 | 2,832 | 2,833 | -1.15% | 13,800 | 296億5785万 | -4.45% | 15.46 | 0.84 |
04/01 | 2,892 | 2,912 | 2,864 | 2,866 | -0.86% | 6,900 | 300億332万 | -3.47% | 15.64 | 0.85 |
03/29 | 2,880 | 2,915 | 2,880 | 2,891 | +0.7% | 13,100 | 302億6504万 | -2.73% | 15.77 | 0.86 |
03/28 | 2,893 | 2,919 | 2,870 | 2,871 | -3.1% | 26,900 | 300億5566万 | -3.43% | 15.66 | 0.85 |
03/27 | 2,984 | 3,035 | 2,963 | 2,963 | -0.77% | 75,400 | 310億1878万 | -0.37% | 16.17 | 0.88 |
03/26 | 3,005 | 3,015 | 2,980 | 2,986 | -0.47% | 13,900 | 312億5956万 | +0.44% | 16.29 | 0.89 |
03/25 | 2,997 | 3,020 | 2,997 | 3,000 | -1.15% | 30,100 | 314億613万 | +1.04% | 16.37 | 0.89 |
03/22 | 3,005 | 3,040 | 3,005 | 3,035 | 0% | 30,400 | 317億7253万 | +2.4% | 16.56 | 0.9 |
03/21 | 3,020 | 3,050 | 3,020 | 3,035 | +0.5% | 31,300 | 317億7253万 | +2.57% | 16.56 | 0.9 |
03/19 | 2,997 | 3,020 | 2,989 | 3,020 | +0.67% | 9,600 | 316億1550万 | +2.23% | 16.48 | 0.9 |
03/18 | 3,010 | 3,015 | 2,993 | 3,000 | -0.33% | 16,300 | 314億613万 | +1.73% | 16.37 | 0.89 |
03/15 | 2,976 | 3,010 | 2,976 | 3,010 | +0.67% | 8,200 | 315億1081万 | +2.17% | 16.42 | 0.9 |
03/14 | 2,977 | 2,990 | 2,969 | 2,990 | +0.07% | 14,000 | 313億144万 | +1.6% | 16.31 | 0.89 |
03/13 | 2,987 | 2,994 | 2,971 | 2,988 | +0.03% | 5,400 | 312億8050万 | +1.6% | 16.3 | 0.89 |
03/12 | 2,988 | 3,020 | 2,959 | 2,987 | +0.17% | 8,300 | 312億7003万 | +1.63% | 16.3 | 0.89 |
03/11 | 3,030 | 3,030 | 2,965 | 2,982 | -1.58% | 19,700 | 312億1769万 | +1.57% | 16.27 | 0.89 |
03/08 | 2,980 | 3,030 | 2,970 | 3,030 | +1.78% | 21,800 | 317億2019万 | +3.24% | 16.53 | 0.9 |
03/07 | 2,987 | 2,998 | 2,962 | 2,977 | +0.47% | 6,300 | 311億6534万 | +1.57% | 16.24 | 0.89 |
03/06 | 2,955 | 2,999 | 2,943 | 2,963 | +0.24% | 6,700 | 310億1878万 | +1.16% | 16.17 | 0.88 |
03/05 | 2,974 | 2,977 | 2,945 | 2,956 | -0.71% | 9,700 | 309億4550万 | +0.92% | 16.13 | 0.88 |
03/04 | 2,965 | 3,040 | 2,940 | 2,977 | +1.09% | 27,100 | 311億6534万 | +1.67% | 16.24 | 0.89 |
03/01 | 2,940 | 2,964 | 2,930 | 2,945 | +0.61% | 4,300 | 308億3035万 | +0.65% | 16.07 | 0.88 |
02/29 | 2,945 | 2,949 | 2,921 | 2,927 | -0.58% | 5,000 | 306億4191万 | +0.1% | 15.97 | 0.87 |
02/28 | 2,945 | 2,960 | 2,921 | 2,944 | -0.1% | 8,300 | 308億1988万 | +0.65% | 16.06 | 0.88 |
02/27 | 2,941 | 2,964 | 2,936 | 2,947 | +0.2% | 6,600 | 308億5128万 | +0.79% | 16.08 | 0.88 |
02/26 | 2,949 | 2,969 | 2,941 | 2,941 | 0% | 4,700 | 307億8847万 | +0.65% | 16.05 | 0.88 |
02/22 | 2,903 | 2,950 | 2,903 | 2,941 | +1.41% | 10,100 | 307億8847万 | +0.68% | 16.05 | 0.88 |
02/21 | 2,901 | 2,910 | 2,900 | 2,900 | -0.48% | 2,000 | 303億5925万 | -0.65% | 15.82 | 0.86 |
02/20 | 2,910 | 2,930 | 2,910 | 2,914 | -0.24% | 3,100 | 305億582万 | -0.21% | 15.9 | 0.87 |
02/19 | 2,895 | 2,922 | 2,871 | 2,921 | +0.83% | 3,900 | 305億7910万 | -0.03% | 15.94 | 0.87 |
02/16 | 2,879 | 2,910 | 2,860 | 2,897 | +0.63% | 5,400 | 303億2785万 | -0.86% | 15.81 | 0.86 |
02/15 | 2,933 | 2,933 | 2,867 | 2,879 | -0.62% | 8,100 | 301億3941万 | -1.51% | 15.71 | 0.86 |
02/14 | 2,906 | 2,919 | 2,880 | 2,897 | -0.96% | 7,900 | 303億2785万 | -0.92% | 15.81 | 0.86 |
02/13 | 2,918 | 2,945 | 2,889 | 2,925 | +1.28% | 9,400 | 306億2097万 | +0.03% | 15.96 | 0.87 |
02/09 | 2,911 | 2,911 | 2,888 | 2,888 | -1.3% | 11,200 | 302億3363万 | -1.16% | 15.76 | 0.86 |
02/08 | 2,950 | 2,967 | 2,914 | 2,926 | -0.51% | 16,000 | 306億3144万 | +0.17% | 15.96 | 0.87 |
02/07 | 2,932 | 2,964 | 2,926 | 2,941 | +0.38% | 10,000 | 307億8847万 | +0.79% | 16.05 | 0.88 |
02/06 | 2,927 | 2,950 | 2,926 | 2,930 | 0% | 2,300 | 306億7332万 | +0.55% | 15.99 | 0.87 |
02/05 | 2,927 | 2,949 | 2,925 | 2,930 | +0.1% | 3,100 | 306億7332万 | +0.69% | 15.99 | 0.87 |
02/02 | 2,951 | 2,952 | 2,927 | 2,927 | -0.91% | 5,600 | 306億4191万 | +0.79% | 15.97 | 0.87 |
02/01 | 2,946 | 2,955 | 2,922 | 2,954 | +0.65% | 5,800 | 309億2456万 | +1.93% | 16.12 | 0.88 |
01/31 | 2,920 | 2,952 | 2,920 | 2,935 | +0.51% | 1,500 | 307億2566万 | +1.52% | 16.01 | 0.87 |
01/30 | 2,933 | 2,944 | 2,920 | 2,920 | -1.35% | 5,900 | 305億6863万 | +1.25% | 15.93 | 0.87 |
01/29 | 2,945 | 2,967 | 2,930 | 2,960 | +1.23% | 5,100 | 309億8738万 | +2.85% | 16.15 | 0.88 |
01/26 | 2,947 | 2,950 | 2,908 | 2,924 | -0.51% | 9,000 | 306億1050万 | +1.85% | 15.95 | 0.87 |
01/25 | 2,918 | 2,945 | 2,907 | 2,939 | +1.27% | 6,100 | 307億6753万 | +2.55% | 16.03 | 0.88 |
01/24 | 2,916 | 2,916 | 2,900 | 2,902 | -1.02% | 4,800 | 303億8019万 | +1.43% | 15.83 | 0.86 |
01/23 | 2,924 | 2,953 | 2,919 | 2,932 | +0.21% | 5,300 | 306億9425万 | +2.59% | 16 | 0.87 |
01/22 | 2,920 | 2,939 | 2,918 | 2,926 | +0.76% | 3,800 | 306億3144万 | +2.52% | 15.96 | 0.87 |
01/19 | 2,901 | 2,916 | 2,891 | 2,904 | +0.1% | 6,200 | 304億113万 | +1.86% | 15.84 | 0.86 |
01/18 | 2,911 | 2,932 | 2,901 | 2,901 | -0.34% | 3,700 | 303億6972万 | +1.83% | 15.83 | 0.86 |
01/17 | 2,938 | 2,948 | 2,911 | 2,911 | -0.41% | 7,500 | 304億7441万 | +2.25% | 15.88 | 0.87 |
01/16 | 2,961 | 2,961 | 2,919 | 2,923 | -1.22% | 6,700 | 306億3万 | +2.74% | 15.95 | 0.87 |
01/15 | 2,922 | 2,972 | 2,922 | 2,959 | +1.3% | 8,100 | 309億7691万 | +4.12% | 16.14 | 0.88 |
01/12 | 2,907 | 2,938 | 2,907 | 2,921 | +0.14% | 6,100 | 305億7910万 | +2.96% | 15.94 | 0.87 |
01/11 | 2,904 | 2,924 | 2,897 | 2,917 | -0.03% | 4,800 | 305億3722万 | +2.97% | 15.91 | 0.87 |
01/10 | 2,876 | 2,929 | 2,876 | 2,918 | +0.9% | 9,500 | 305億4769万 | +3.07% | 15.92 | 0.87 |
01/09 | 2,870 | 2,895 | 2,868 | 2,892 | +0.8% | 6,200 | 302億7550万 | +2.3% | 15.78 | 0.86 |
01/05 | 2,862 | 2,880 | 2,861 | 2,869 | +0.24% | 5,300 | 300億3472万 | +1.56% | 15.65 | 0.85 |
01/04 | 2,846 | 2,876 | 2,841 | 2,862 | +0.56% | 5,800 | 299億6144万 | +1.31% | 15.61 | 0.85 |
2023 | ||||||||||
12/29 | 2,844 | 2,849 | 2,834 | 2,846 | +0.07% | 4,800 | 297億9394万 | +0.78% | 15.53 | 0.85 |
12/28 | 2,828 | 2,844 | 2,809 | 2,844 | +0.57% | 5,000 | 297億7301万 | +0.71% | 15.52 | 0.85 |
12/27 | 2,790 | 2,828 | 2,777 | 2,828 | +1.73% | 9,000 | 296億551万 | +0.07% | 15.43 | 0.84 |
12/26 | 2,775 | 2,780 | 2,765 | 2,780 | +0.29% | 7,800 | 291億301万 | -1.66% | 15.17 | 0.83 |
12/25 | 2,789 | 2,794 | 2,766 | 2,772 | -0.29% | 7,700 | 290億1926万 | -2.05% | 15.12 | 0.83 |
12/22 | 2,766 | 2,790 | 2,766 | 2,780 | +0.51% | 5,600 | 291億301万 | -1.94% | 15.17 | 0.83 |
12/21 | 2,765 | 2,783 | 2,765 | 2,766 | -0.54% | 6,900 | 289億5645万 | -2.57% | 15.09 | 0.82 |
12/20 | 2,784 | 2,796 | 2,766 | 2,781 | -0.32% | 8,700 | 291億1348万 | -2.22% | 15.17 | 0.83 |
12/19 | 2,781 | 2,798 | 2,780 | 2,790 | +0.32% | 5,700 | 292億770万 | -2.04% | 15.22 | 0.83 |
12/18 | 2,813 | 2,813 | 2,763 | 2,781 | -1.42% | 12,700 | 291億1348万 | -2.49% | 15.17 | 0.83 |
12/15 | 2,821 | 2,830 | 2,808 | 2,821 | -0.14% | 11,200 | 295億3223万 | -1.23% | 15.39 | 0.84 |
12/14 | 2,830 | 2,842 | 2,821 | 2,825 | -0.28% | 4,700 | 295億7410万 | -1.15% | 15.41 | 0.84 |
12/13 | 2,845 | 2,845 | 2,830 | 2,833 | -0.53% | 3,700 | 296億5785万 | -0.98% | 15.46 | 0.84 |
12/12 | 2,862 | 2,881 | 2,848 | 2,848 | -0.49% | 8,100 | 298億1488万 | -0.59% | 15.54 | 0.85 |
12/11 | 2,835 | 2,863 | 2,825 | 2,862 | +0.92% | 6,800 | 299億6144万 | -0.24% | 15.61 | 0.85 |
12/08 | 2,867 | 2,885 | 2,836 | 2,836 | -1.08% | 14,300 | 296億8926万 | -1.25% | 15.47 | 0.84 |
12/07 | 2,848 | 2,877 | 2,848 | 2,867 | +0.31% | 7,200 | 300億1379万 | -0.35% | 15.64 | 0.85 |
12/06 | 2,826 | 2,865 | 2,826 | 2,858 | +1.1% | 9,000 | 299億1957万 | -0.73% | 15.59 | 0.85 |
12/05 | 2,826 | 2,848 | 2,825 | 2,827 | -0.04% | 6,200 | 295億9504万 | -1.87% | 15.42 | 0.84 |
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 | 1,495 1/15 1/7 | 1,291 8/21 | 21,000 8/23 | - | - | +4.81% 5/7 | -4.49% 4/11 |
2009年 3月期 | 1,565 7/2 | 921 10/10 | 15,000 4/11 | - | - | +23.51% 1/5 | -26.54% 10/10 |
2010年 3月期 | 1,445 3/8 | 1,130 4/13 | 16,000 7/6 | - | - | +9.05% 7/13 | -4.89% 5/25 |
2011年 3月期 | 1,389 3/11 | 1,236 6/9 | 14,000 6/17 | 172億2137万 | 153億2442万 | +5.97% 12/20 | -6.63% 3/29 |
2012年 3月期 | 1,535 3/27 3/26 他2件 | 1,247 4/28 | 14,000 6/15 | 190億3154万 | 154億6080万 | +9.69% 9/26 | -3.81% 4/9 |
2013年 3月期 | 1,619 3/26 | 1,376 9/12 | 14,000 6/14 | 200億7300万 | 170億6019万 | +4.79% 11/26 | -6.87% 4/2 |
2014年 3月期 | 1,798 2/6 | 1,435 4/2 | 34,100 2/26 | 222億9232万 | 177億9170万 | +7.21% 1/28 | -6.15% 4/15 |
2015年 3月期 | 2,350 11/27 | 1,600 5/13 4/16 他3件 | 235,200 1/29 | 270億9174万 | 198億3744万 | +15.75% 11/27 | -3.62% 12/18 |
2016年 3月期 | 2,109 4/8 | 1,892 8/25 | 38,300 10/29 | 243億1339万 | 218億1173万 | +4.57% 10/7 | -5.4% 8/25 |
2017年 3月期 | 2,160 3/28 | 1,840 8/24 | 30,900 3/28 | 249億134万 | 212億1225万 | +4.14% 10/4 | -3.61% 11/9 |
2018年 3月期 | 2,194 2/1 | 2,045 4/17 4/14 | 43,200 10/30 | 229億6834万 | 235億7557万 | +2.13% 5/7 | -3.29% 4/3 |
2019年 3月期 | 2,500 6/14 | 1,900 12/25 | 44,900 3/26 | 261億7177万 | 198億9054万 | +9.63% 6/13 | -9.1% 12/25 |
2020年 3月期 | 2,300 3/26 | 1,855 3/13 | 50,100 3/27 | 240億7803万 | 194億1945万 | +10.11% 3/26 | -9.38% 3/13 |
2021年 3月期 | 2,942 3/18 | 2,015 4/3 | 83,900 3/29 | 307億9894万 | 210億9445万 | +9.85% 2/8 | -5.12% 4/13 |
2022年 3月期 | 2,920 3/1 | 2,235 12/3 | 60,900 3/29 | 305億6863万 | 233億9756万 | +10.46% 12/17 | -7.76% 12/2 |
2023年 3月期 | 3,240 3/10 3/9 | 2,782 5/11 | 53,800 3/29 | 339億1862万 | 291億2395万 | +6.51% 5/30 | -4.62% 9/16 |
最新 | 2,877 2024/5/2 | 2,600 | 301億1847万 | +0.91% 2,851 |
年間値上がり率
- 2004/12/30 vs 2003/12/30
- 38%(1.38倍)
- 2005/12/30 vs 2004/12/30
- 29%(1.29倍)
- 2006/12/28 vs 2005/12/30
- -22%(0.78倍)
- 2007/12/28 vs 2006/12/28
- 11%(1.11倍)
- 2008/12/30 vs 2007/12/28
- -14%(0.86倍)
- 2009/12/28 vs 2008/12/30
- 8%(1.08倍)
- 2010/12/28 vs 2009/12/28
- 3%(1.03倍)
- 2011/12/29 vs 2010/12/28
- 10%(1.1倍)
- 2012/12/26 vs 2011/12/29
- -3%(0.97倍)
- 2013/12/30 vs 2012/12/26
- 8%(1.08倍)
- 2014/12/30 vs 2013/12/30
- 35%(1.35倍)
- 2015/12/30 vs 2014/12/30
- -4%(0.96倍)
- 2016/12/30 vs 2015/12/30
- 1%(1.01倍)
- 2017/12/29 vs 2016/12/30
- 5%(1.05倍)
- 2018/12/28 vs 2017/12/29
- -3%(0.97倍)
- 2019/12/30 vs 2018/12/28
- 7%(1.07倍)
- 2020/12/30 vs 2019/12/30
- 11%(1.11倍)
- 2021/12/30 vs 2020/12/30
- 9%(1.09倍)
- 2022/12/30 vs 2021/12/30
- 13%(1.13倍)
- 2023/12/29 vs 2022/12/30
- -6%(0.94倍)
- 2024/05/02 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
867円(2003/12/25) - 232%(3.32倍)
2,877円(5/2)