株価チャート
株価
5/2
- 前日 (5/1)
- 931
- 始値
- 934
- 高値
- 935
- 安値
- 932
- 終値 +0.43%
- 935
- 出来高 -50%
- 1,700
乖離率
- 株価(5日)
移動平均値 - 0%
935 - 株価(25日)
移動平均値 - -1.89%
953 - 出来高(5日)
移動平均値 - -62.39%
4,520
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 | 934 | 935 | 932 | 935 | +0.43% | 1,700 | 121億5500万 | -1.89% | 9.86 | 0.76 |
05/01 | 930 | 936 | 930 | 931 | -0.21% | 3,400 | 121億300万 | -2.62% | 9.82 | 0.76 |
04/30 | 930 | 938 | 930 | 933 | -0.32% | 10,300 | 121億2900万 | -2.81% | 9.84 | 0.76 |
04/26 | 940 | 940 | 932 | 936 | -0.53% | 5,600 | 121億6800万 | -2.8% | 9.87 | 0.76 |
04/25 | 944 | 944 | 940 | 941 | -0.21% | 1,600 | 122億3300万 | -2.59% | 9.93 | 0.77 |
04/24 | 942 | 943 | 939 | 943 | +0.11% | 3,300 | 122億5900万 | -2.58% | 9.95 | 0.77 |
04/23 | 945 | 946 | 937 | 942 | +0.11% | 6,800 | 122億4600万 | -2.89% | 9.94 | 0.77 |
04/22 | 934 | 944 | 934 | 941 | +0.75% | 4,500 | 122億3300万 | -3.19% | 9.93 | 0.77 |
04/19 | 954 | 954 | 930 | 934 | -1.79% | 19,300 | 121億4200万 | -4.01% | 9.85 | 0.76 |
04/18 | 944 | 952 | 941 | 951 | +0.63% | 7,900 | 123億6300万 | -2.46% | 10.03 | 0.78 |
04/17 | 951 | 956 | 941 | 945 | -1.15% | 16,900 | 122億8500万 | -3.18% | 9.97 | 0.77 |
04/16 | 958 | 980 | 946 | 956 | -0.83% | 32,500 | 124億2800万 | -2.15% | 10.08 | 0.78 |
04/15 | 953 | 964 | 953 | 964 | +0.84% | 4,300 | 125億3200万 | -1.33% | 10.17 | 0.79 |
04/12 | 953 | 958 | 945 | 956 | +0.21% | 12,900 | 124億2800万 | -2.25% | 10.08 | 0.78 |
04/11 | 957 | 958 | 953 | 954 | -0.63% | 9,400 | 124億200万 | -2.55% | 10.06 | 0.78 |
04/10 | 957 | 964 | 957 | 960 | +0.42% | 7,100 | 124億8000万 | -2.04% | 10.13 | 0.78 |
04/09 | 965 | 965 | 954 | 956 | -0.73% | 14,000 | 124億2800万 | -2.55% | 10.08 | 0.78 |
04/08 | 970 | 970 | 961 | 963 | +0.42% | 9,200 | 125億1900万 | -1.93% | 10.16 | 0.79 |
04/05 | 959 | 972 | 957 | 959 | -1.54% | 10,300 | 124億6700万 | -2.34% | 10.12 | 0.78 |
04/04 | 968 | 974 | 966 | 974 | +0.62% | 5,500 | 126億6200万 | -0.92% | 10.27 | 0.8 |
04/03 | 962 | 970 | 951 | 968 | +0.21% | 9,100 | 125億8400万 | -1.53% | 10.21 | 0.79 |
04/02 | 973 | 973 | 964 | 966 | -0.72% | 11,100 | 125億5800万 | -1.83% | 10.19 | 0.79 |
04/01 | 976 | 977 | 968 | 973 | -0.31% | 12,900 | 126億4900万 | -1.12% | 10.26 | 0.79 |
03/29 | 978 | 980 | 961 | 976 | -0.41% | 10,500 | 126億8800万 | -0.91% | 10.3 | 0.8 |
03/28 | 980 | 994 | 980 | 980 | -2.87% | 32,700 | 127億4000万 | -0.51% | 10.34 | 0.8 |
03/27 | 1,014 | 1,021 | 1,009 | 1,009 | -0.49% | 18,300 | 131億1700万 | +2.44% | 10.64 | 0.82 |
03/26 | 1,020 | 1,020 | 1,010 | 1,014 | -0.78% | 10,700 | 131億8200万 | +3.05% | 10.7 | 0.83 |
03/25 | 1,008 | 1,026 | 1,003 | 1,022 | +2.4% | 22,000 | 132億8600万 | +4.07% | 10.78 | 0.83 |
03/22 | 991 | 1,004 | 991 | 998 | +0.2% | 20,000 | 129億7400万 | +1.84% | 10.53 | 0.81 |
03/21 | 990 | 996 | 986 | 996 | +1.22% | 21,600 | 129億4800万 | +1.84% | 10.51 | 0.81 |
03/19 | 990 | 990 | 980 | 984 | -0.61% | 10,300 | 127億9200万 | +0.72% | 10.38 | 0.8 |
03/18 | 974 | 990 | 974 | 990 | +1.12% | 17,100 | 128億7000万 | +1.33% | 10.44 | 0.81 |
03/15 | 975 | 980 | 972 | 979 | +0.1% | 4,100 | 127億2700万 | +0.1% | 10.33 | 0.8 |
03/14 | 970 | 980 | 970 | 978 | +0.41% | 8,800 | 127億1400万 | -0.1% | 10.32 | 0.8 |
03/13 | 974 | 978 | 970 | 974 | +0.1% | 4,700 | 126億6200万 | -0.61% | 10.27 | 0.8 |
03/12 | 968 | 977 | 967 | 973 | +0.31% | 4,100 | 126億4900万 | -0.82% | 10.26 | 0.79 |
03/11 | 978 | 980 | 965 | 970 | -0.82% | 21,500 | 126億1000万 | -1.22% | 10.23 | 0.79 |
03/08 | 970 | 983 | 970 | 978 | -0.71% | 10,700 | 127億1400万 | -0.51% | 10.32 | 0.8 |
03/07 | 984 | 986 | 977 | 985 | +0.2% | 8,800 | 128億500万 | +0.1% | 10.39 | 0.8 |
03/06 | 974 | 983 | 974 | 983 | +0.82% | 8,000 | 127億7900万 | -0.1% | 10.37 | 0.8 |
03/05 | 975 | 978 | 967 | 975 | 0% | 11,600 | 126億7500万 | -0.91% | 10.29 | 0.8 |
03/04 | 973 | 979 | 967 | 975 | +0.1% | 9,800 | 126億7500万 | -0.91% | 10.29 | 0.8 |
03/01 | 973 | 982 | 970 | 974 | -0.2% | 14,600 | 126億6200万 | -1.02% | 10.27 | 0.8 |
02/29 | 979 | 985 | 973 | 976 | -0.51% | 14,000 | 126億8800万 | -0.81% | 10.3 | 0.8 |
02/28 | 983 | 985 | 980 | 981 | -0.3% | 9,700 | 127億5300万 | -0.41% | 10.35 | 0.8 |
02/27 | 990 | 990 | 984 | 984 | +0.1% | 9,400 | 127億9200万 | -0.1% | 10.38 | 0.8 |
02/26 | 990 | 990 | 983 | 983 | -0.3% | 8,900 | 127億7900万 | -0.1% | 10.37 | 0.8 |
02/22 | 988 | 988 | 982 | 986 | 0% | 8,300 | 128億1800万 | +0.2% | 10.4 | 0.8 |
02/21 | 988 | 989 | 982 | 986 | +0.92% | 5,300 | 128億1800万 | +0.2% | 10.4 | 0.8 |
02/20 | 982 | 988 | 974 | 977 | -0.41% | 16,200 | 127億100万 | -0.71% | 10.31 | 0.8 |
02/19 | 964 | 982 | 964 | 981 | +1.76% | 13,100 | 127億5300万 | -0.2% | 10.35 | 0.8 |
02/16 | 967 | 973 | 963 | 964 | +0.21% | 14,700 | 125億3200万 | -1.93% | 10.17 | 0.79 |
02/15 | 966 | 966 | 956 | 962 | -0.41% | 14,800 | 125億600万 | -2.24% | 10.15 | 0.79 |
02/14 | 965 | 971 | 958 | 966 | -0.21% | 17,100 | 125億5800万 | -1.93% | 10.19 | 0.79 |
02/13 | 975 | 983 | 965 | 968 | -0.41% | 24,700 | 125億8400万 | -1.83% | 10.21 | 0.79 |
02/09 | 1,015 | 1,020 | 953 | 972 | -3.76% | 91,000 | 126億3600万 | -1.52% | 10.25 | 0.79 |
02/08 | 1,013 | 1,019 | 1,005 | 1,010 | -0.1% | 13,400 | 131億3000万 | +2.23% | 10.65 | 0.82 |
02/07 | 1,009 | 1,013 | 1,004 | 1,011 | +0.2% | 6,300 | 131億4300万 | +2.43% | 10.66 | 0.83 |
02/06 | 1,013 | 1,013 | 1,004 | 1,009 | +0.4% | 12,200 | 131億1700万 | +2.44% | 10.64 | 0.82 |
02/05 | 995 | 1,013 | 995 | 1,005 | +1.11% | 18,800 | 130億6500万 | +2.13% | 10.6 | 0.82 |
02/02 | 995 | 995 | 985 | 994 | +0.4% | 6,500 | 129億2200万 | +1.12% | 10.49 | 0.81 |
02/01 | 992 | 995 | 984 | 990 | -0.2% | 6,500 | 128億7000万 | +0.81% | 10.44 | 0.81 |
01/31 | 987 | 992 | 984 | 992 | +0.51% | 10,600 | 128億9600万 | +1.12% | 10.46 | 0.81 |
01/30 | 986 | 990 | 984 | 987 | +0.1% | 7,700 | 128億3100万 | +0.71% | 10.41 | 0.81 |
01/29 | 981 | 986 | 980 | 986 | +1.02% | 5,800 | 128億1800万 | +0.61% | 10.4 | 0.8 |
01/26 | 980 | 980 | 974 | 976 | -0.61% | 5,000 | 126億8800万 | -0.51% | 10.3 | 0.8 |
01/25 | 980 | 983 | 977 | 982 | +0.2% | 3,800 | 127億6600万 | +0.1% | 10.36 | 0.8 |
01/24 | 984 | 984 | 975 | 980 | -0.2% | 3,100 | 127億4000万 | -0.1% | 10.34 | 0.8 |
01/23 | 986 | 986 | 976 | 982 | -0.41% | 8,400 | 127億6600万 | +0.2% | 10.36 | 0.8 |
01/22 | 980 | 987 | 976 | 986 | +0.92% | 17,300 | 128億1800万 | +0.61% | 10.4 | 0.8 |
01/19 | 983 | 983 | 969 | 977 | -0.2% | 13,800 | 127億100万 | -0.2% | 10.31 | 0.8 |
01/18 | 979 | 980 | 971 | 979 | +0.41% | 10,100 | 127億2700万 | -0.1% | 10.33 | 0.8 |
01/17 | 980 | 980 | 971 | 975 | -0.41% | 6,500 | 126億7500万 | -0.51% | 10.29 | 0.8 |
01/16 | 981 | 981 | 966 | 979 | +0.51% | 10,800 | 127億2700万 | -0.31% | 10.33 | 0.8 |
01/15 | 965 | 975 | 963 | 974 | +1.67% | 20,100 | 126億6200万 | -0.92% | 10.27 | 0.8 |
01/12 | 991 | 994 | 942 | 958 | -3.62% | 76,000 | 124億5400万 | -2.64% | 10.11 | 0.78 |
01/11 | 994 | 999 | 991 | 994 | +0.4% | 6,700 | 129億2200万 | +0.91% | 10.49 | 0.81 |
01/10 | 994 | 994 | 984 | 990 | +0.51% | 12,700 | 128億7000万 | +0.51% | 10.44 | 0.81 |
01/09 | 1,000 | 1,000 | 978 | 985 | -1.1% | 26,200 | 128億500万 | +0.2% | 10.39 | 0.8 |
01/05 | 998 | 1,000 | 989 | 996 | +0.3% | 7,400 | 129億4800万 | +1.53% | 10.51 | 0.81 |
01/04 | 986 | 998 | 978 | 993 | +1.02% | 13,700 | 129億900万 | +1.33% | 10.48 | 0.81 |
2023 | ||||||||||
12/29 | 980 | 990 | 980 | 983 | 0% | 4,800 | 127億7900万 | +0.51% | 10.37 | 0.8 |
12/28 | 993 | 993 | 977 | 983 | +0.51% | 4,600 | 127億7900万 | +0.61% | 10.37 | 0.8 |
12/27 | 966 | 978 | 965 | 978 | +0.93% | 7,400 | 127億1400万 | +0.2% | 10.32 | 0.8 |
12/26 | 970 | 973 | 965 | 969 | +0.21% | 5,800 | 125億9700万 | -0.72% | 10.22 | 0.79 |
12/25 | 970 | 974 | 965 | 967 | -0.1% | 5,400 | 125億7100万 | -1.02% | 10.2 | 0.79 |
12/22 | 980 | 987 | 966 | 968 | -1.22% | 7,300 | 125億8400万 | -1.12% | 10.21 | 0.79 |
12/21 | 980 | 990 | 979 | 980 | -1.11% | 3,200 | 127億4000万 | 0% | 10.34 | 0.8 |
12/20 | 1,000 | 1,000 | 985 | 991 | -0.8% | 9,600 | 128億8300万 | +1.12% | 10.45 | 0.81 |
12/19 | 997 | 999 | 977 | 999 | +2.25% | 12,800 | 129億8700万 | +1.83% | 10.54 | 0.82 |
12/18 | 996 | 996 | 959 | 977 | -0.51% | 7,000 | 127億100万 | -0.51% | 10.31 | 0.8 |
12/15 | 964 | 982 | 964 | 982 | +1.87% | 7,500 | 127億6600万 | -0.2% | 10.36 | 0.8 |
12/14 | 962 | 973 | 951 | 964 | -0.1% | 12,900 | 125億3200万 | -2.13% | 10.17 | 0.79 |
12/13 | 981 | 981 | 962 | 965 | -1.43% | 11,100 | 125億4500万 | -2.13% | 10.18 | 0.79 |
12/12 | 994 | 994 | 975 | 979 | -0.71% | 10,000 | 127億2700万 | -1.01% | 10.33 | 0.8 |
12/11 | 1,008 | 1,008 | 979 | 986 | -0.9% | 8,000 | 128億1800万 | -0.6% | 10.4 | 0.8 |
12/08 | 1,011 | 1,011 | 981 | 995 | -1.58% | 14,200 | 129億3500万 | +0.1% | 10.5 | 0.81 |
12/07 | 1,010 | 1,013 | 1,001 | 1,011 | +0.3% | 7,900 | 131億4300万 | +1.61% | 10.66 | 0.83 |
12/06 | 1,005 | 1,015 | 1,000 | 1,008 | +0.6% | 17,800 | 131億400万 | +1.31% | 10.63 | 0.82 |
12/05 | 988 | 1,005 | 980 | 1,002 | +1.31% | 10,600 | 130億2600万 | +0.7% | 10.57 | 0.82 |
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 | 320 4/13 4/5 他3件 | 218 3/31 | 52,000 6/13 | - | - | +7.3% 10/22 | -13.32% 4/1 |
2009年 3月期 | 250 7/16 7/15 | 143 10/9 | 46,000 1/29 | - | - | +14.84% 5/13 | -28.59% 10/8 |
2010年 3月期 | 240 3/26 | 190 4/8 | 35,000 3/17 | - | - | +8.43% 1/20 | -5.81% 10/15 |
2011年 3月期 | 275 3/22 | 210 10/27 | 39,000 3/22 | 47億2175万 | 36億570万 | +7.29% 3/22 | -8.55% 4/6 |
2012年 3月期 | 307 3/22 3/21 他3件 | 229 4/28 4/25 | 42,000 2/24 | 52億7119万 | 39億3193万 | +7.94% 3/5 | -6.97% 4/11 |
2013年 3月期 | 418 1/21 | 263 5/18 | 93,000 11/7 | 71億7706万 | 45億1571万 | +12.15% 1/21 | -12.99% 4/1 |
2014年 3月期 | 429 3/20 3/14 他2件 | 331 4/2 | 79,000 5/8 | 64億3500万 | 56億8327万 | +8.93% 5/8 | -5.62% 3/27 |
2015年 3月期 | 734 2/24 | 390 4/25 4/24 | 93,000 8/26 | 102億260万 | 58億5000万 | +13.25% 1/14 | -10.22% 3/31 |
2016年 3月期 | 800 3/23 | 560 8/25 | 105,000 8/4 | 111億2000万 | 77億8400万 | +14.59% 3/23 | -8.34% 4/11 |
2017年 3月期 | 788 3/27 | 575 7/14 | 45,200 7/14 | 109億5320万 | 79億9250万 | +6.98% 12/15 | -9.86% 4/6 |
2018年 3月期 | 978 12/25 | 655 5/11 | 63,400 5/11 | 135億9420万 | 91億450万 | +15.33% 12/25 | -8.39% 3/28 |
2019年 3月期 | 814 4/5 | 584 12/26 | 49,300 6/29 | 113億1460万 | 81億1760万 | +10.58% 2/27 | -15.9% 12/26 |
2020年 3月期 | 738 5/9 5/7 | 508 3/13 | 102,800 2/7 | 102億5820万 | 68億5800万 | +4.5% 4/20 | -21.46% 3/13 |
2021年 3月期 | 670 5/8 | 564 8/24 | 91,800 5/8 | 90億4500万 | 76億1400万 | +5.47% 1/25 | -3.27% 7/31 |
2022年 3月期 | 734 10/19 | 582 4/23 | 154,900 10/19 | 99億900万 | 78億5700万 | +12.98% 10/19 | -5.48% 4/11 |
2023年 3月期 | 725 3/29 | 595 5/2 | 35,400 5/10 | 97億8750万 | 80億3250万 | +5.72% 2/13 | -2.63% 3/31 |
最新 | 935 2024/5/2 | 1,700 | 121億5500万 | -1.89% 953 |
年間値上がり率
- 1988/12/28 vs 1987/12/22
- 21%(1.21倍)
- 1989/12/29 vs 1988/12/28
- 50%(1.5倍)
- 1990/12/28 vs 1989/12/29
- 13%(1.13倍)
- 1991/12/27 vs 1990/12/28
- 29%(1.29倍)
- 1992/12/29 vs 1991/12/27
- -57%(0.43倍)
- 1993/12/27 vs 1992/12/29
- -6%(0.94倍)
- 1994/12/30 vs 1993/12/27
- -3%(0.97倍)
- 1995/12/28 vs 1994/12/30
- -43%(0.57倍)
- 1996/12/30 vs 1995/12/28
- -53%(0.47倍)
- 1997/12/26 vs 1996/12/30
- -39%(0.61倍)
- 1998/12/30 vs 1997/12/26
- 31%(1.31倍)
- 1999/12/30 vs 1998/12/30
- -32%(0.68倍)
- 2000/12/29 vs 1999/12/30
- -14%(0.86倍)
- 2001/12/28 vs 2000/12/29
- -12%(0.88倍)
- 2002/12/30 vs 2001/12/28
- 23%(1.23倍)
- 2003/12/30 vs 2002/12/30
- 101%(2.01倍)
- 2004/12/30 vs 2003/12/30
- 13%(1.13倍)
- 2005/12/30 vs 2004/12/30
- 3%(1.03倍)
- 2006/12/29 vs 2005/12/30
- -12%(0.88倍)
- 2007/12/28 vs 2006/12/29
- -22%(0.78倍)
- 2008/12/30 vs 2007/12/28
- -16%(0.84倍)
- 2009/12/30 vs 2008/12/30
- 4%(1.04倍)
- 2010/12/30 vs 2009/12/30
- 7%(1.07倍)
- 2011/12/30 vs 2010/12/30
- 9%(1.09倍)
- 2012/12/28 vs 2011/12/30
- 49%(1.49倍)
- 2013/12/30 vs 2012/12/28
- 7%(1.07倍)
- 2014/12/30 vs 2013/12/30
- 52%(1.52倍)
- 2015/12/30 vs 2014/12/30
- 18%(1.18倍)
- 2016/12/30 vs 2015/12/30
- -1%(0.99倍)
- 2017/12/29 vs 2016/12/30
- 28%(1.28倍)
- 2018/12/28 vs 2017/12/29
- -31%(0.69倍)
- 2019/12/30 vs 2018/12/28
- 11%(1.11倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 15%(1.15倍)
- 2022/12/30 vs 2021/12/30
- -4%(0.96倍)
- 2023/12/29 vs 2022/12/30
- 54%(1.54倍)
- 2024/05/02 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
119円(2001/12/21) - 686%(7.86倍)
935円(5/2)