株価チャート
株価
5/8
- 前日 (5/7)
- 2,034
- 始値
- 2,000
- 高値
- 2,049
- 安値
- 1,975
- 終値 -2.65%
- 1,980
- 出来高 +151.32%
- 170,900
乖離率
- 株価(5日)
移動平均値 - -2.99%
2,041 - 株価(25日)
移動平均値 - -8.38%
2,161 - 出来高(5日)
移動平均値 - +160.76%
65,540
2023/12/07~2024/05/08
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 | ||||||||||
05/08 | 2,000 | 2,049 | 1,975 | 1,980 | -2.65% | 170,900 | 182億7579万 | -8.38% | 21.15 | 3.86 |
05/07 | 2,071 | 2,071 | 2,033 | 2,034 | -1.93% | 68,000 | 187億7422万 | -6.57% | 21.73 | 3.96 |
05/02 | 2,080 | 2,105 | 2,058 | 2,074 | +0.39% | 15,400 | 191億4343万 | -5.34% | 22.16 | 4.04 |
05/01 | 2,042 | 2,084 | 2,041 | 2,066 | +0.83% | 14,700 | 190億6959万 | -6.47% | 22.07 | 4.02 |
04/30 | 2,080 | 2,092 | 2,031 | 2,049 | -1.49% | 58,700 | 189億1267万 | -7.99% | 21.89 | 3.99 |
04/26 | 2,093 | 2,095 | 2,058 | 2,080 | +0.1% | 13,800 | 191億9881万 | -7.35% | 22.22 | 4.05 |
04/25 | 2,060 | 2,093 | 2,060 | 2,078 | +0.87% | 18,400 | 191億8035万 | -8.13% | 22.2 | 4.05 |
04/24 | 2,111 | 2,113 | 2,045 | 2,060 | -2.42% | 93,900 | 190億1421万 | -9.53% | 22.01 | 4.01 |
04/23 | 2,156 | 2,156 | 2,101 | 2,111 | -2.04% | 26,400 | 194億8495万 | -8.02% | 22.55 | 4.11 |
04/22 | 2,154 | 2,165 | 2,131 | 2,155 | +1.41% | 10,700 | 198億6823万 | -6.63% | 23.02 | 4.2 |
04/19 | 2,183 | 2,192 | 2,125 | 2,125 | -2.7% | 35,400 | 195億9165万 | -8.25% | 22.7 | 4.14 |
04/18 | 2,186 | 2,228 | 2,184 | 2,184 | -0.09% | 12,300 | 201億3560万 | -6.06% | 23.33 | 4.25 |
04/17 | 2,223 | 2,233 | 2,158 | 2,186 | -1.66% | 21,700 | 201億5404万 | -6.22% | 23.35 | 4.26 |
04/16 | 2,246 | 2,322 | 2,200 | 2,223 | -1.02% | 53,300 | 204億9517万 | -4.92% | 23.75 | 4.33 |
04/15 | 2,123 | 2,248 | 2,122 | 2,246 | +7.67% | 57,400 | 207億722万 | -4.1% | 23.99 | 4.37 |
04/12 | 2,128 | 2,155 | 2,077 | 2,086 | +0.14% | 49,900 | 192億3208万 | -10.97% | 22.28 | 4.06 |
04/11 | 2,148 | 2,148 | 2,059 | 2,083 | -6.34% | 150,300 | 192億442万 | -11.36% | 22.25 | 4.06 |
04/10 | 2,269 | 2,271 | 2,224 | 2,224 | -2.5% | 42,600 | 205億439万 | -5.72% | 23.76 | 4.33 |
04/09 | 2,307 | 2,345 | 2,281 | 2,281 | +0.04% | 23,100 | 210億2488万 | -3.43% | 24.37 | 4.44 |
04/08 | 2,290 | 2,312 | 2,276 | 2,280 | -0.44% | 12,800 | 210億2068万 | -3.55% | 24.36 | 4.44 |
04/05 | 2,265 | 2,299 | 2,253 | 2,290 | +0.88% | 14,000 | 211億1288万 | -3.29% | 24.46 | 4.46 |
04/04 | 2,293 | 2,293 | 2,265 | 2,270 | -1.3% | 18,400 | 209億2849万 | -4.26% | 24.25 | 4.42 |
04/03 | 2,297 | 2,330 | 2,260 | 2,300 | +0.09% | 15,900 | 212億508万 | -3.2% | 24.57 | 4.48 |
04/02 | 2,300 | 2,300 | 2,270 | 2,298 | +1.59% | 10,800 | 211億8664万 | -3.28% | 24.55 | 4.48 |
04/01 | 2,380 | 2,380 | 2,250 | 2,262 | -5.4% | 65,800 | 208億5473万 | -4.72% | 24.17 | 4.41 |
03/29 | 2,376 | 2,411 | 2,376 | 2,391 | +0.5% | 22,900 | 220億4406万 | +0.89% | 26.95 | 4.65 |
03/28 | 2,448 | 2,448 | 2,370 | 2,379 | -5.26% | 40,200 | 219億3342万 | +0.85% | 26.81 | 4.63 |
03/27 | 2,529 | 2,570 | 2,510 | 2,511 | 0% | 47,200 | 231億5041万 | +6.85% | 28.3 | 4.88 |
03/26 | 2,500 | 2,539 | 2,499 | 2,511 | 0% | 25,100 | 231億5041万 | +7.54% | 28.3 | 4.88 |
03/25 | 2,515 | 2,560 | 2,500 | 2,511 | +0.44% | 38,200 | 231億5041万 | +8.42% | 28.3 | 4.88 |
03/22 | 2,466 | 2,515 | 2,460 | 2,500 | +1.96% | 27,500 | 230億4900万 | +8.84% | 28.17 | 4.86 |
03/21 | 2,520 | 2,548 | 2,452 | 2,452 | -2.43% | 45,800 | 226億106万 | +7.5% | 27.63 | 4.77 |
03/19 | 2,447 | 2,520 | 2,447 | 2,513 | +3.37% | 71,900 | 231億6332万 | +10.7% | 28.31 | 4.89 |
03/18 | 2,395 | 2,445 | 2,383 | 2,431 | +3.23% | 64,800 | 224億749万 | +7.47% | 27.39 | 4.73 |
03/15 | 2,365 | 2,377 | 2,342 | 2,355 | +0.04% | 12,800 | 217億697万 | +4.34% | 26.53 | 4.58 |
03/14 | 2,335 | 2,375 | 2,335 | 2,354 | +0.81% | 16,000 | 216億9775万 | +4.21% | 26.52 | 4.58 |
03/13 | 2,347 | 2,381 | 2,332 | 2,335 | -1.48% | 16,500 | 215億2262万 | +2.82% | 26.31 | 4.54 |
03/12 | 2,338 | 2,384 | 2,291 | 2,370 | +2.6% | 31,300 | 218億4523万 | +3.81% | 26.7 | 4.61 |
03/11 | 2,328 | 2,338 | 2,295 | 2,310 | +1.4% | 32,300 | 212億9219万 | +0.79% | 26.03 | 4.49 |
03/08 | 2,252 | 2,284 | 2,249 | 2,278 | +0.62% | 31,400 | 209億9723万 | -1.09% | 25.67 | 4.43 |
03/07 | 2,326 | 2,330 | 2,252 | 2,264 | -2.08% | 37,600 | 208億6819万 | -2.2% | 25.51 | 4.4 |
03/06 | 2,299 | 2,344 | 2,285 | 2,312 | +0.43% | 27,800 | 213億1062万 | -0.64% | 26.05 | 4.5 |
03/05 | 2,310 | 2,329 | 2,282 | 2,302 | -0.78% | 38,500 | 212億1845万 | -1.5% | 25.94 | 4.48 |
03/04 | 2,388 | 2,400 | 2,310 | 2,320 | -2.52% | 62,700 | 213億8436万 | -1.15% | 26.14 | 4.51 |
03/01 | 2,420 | 2,452 | 2,380 | 2,380 | +0.21% | 67,100 | 219億3741万 | +0.85% | 26.82 | 4.63 |
02/29 | 2,384 | 2,417 | 2,330 | 2,375 | -0.63% | 65,400 | 218億9132万 | +0.34% | 26.76 | 4.62 |
02/28 | 2,308 | 2,432 | 2,308 | 2,390 | +4.14% | 133,400 | 220億2958万 | +0.59% | 26.93 | 4.65 |
02/27 | 2,290 | 2,330 | 2,265 | 2,295 | +2.59% | 138,100 | 211億5393万 | -3.73% | 25.86 | 4.46 |
02/26 | 2,198 | 2,248 | 2,172 | 2,237 | +3.04% | 58,000 | 206億1932万 | -6.64% | 25.2 | 4.35 |
02/22 | 2,171 | 2,206 | 2,151 | 2,171 | +2.36% | 53,600 | 200億1097万 | -9.95% | 24.46 | 4.22 |
02/21 | 2,150 | 2,200 | 2,119 | 2,121 | -0.89% | 86,900 | 195億3907万 | -12.64% | 23.88 | 4.12 |
02/20 | 2,130 | 2,149 | 2,101 | 2,140 | +0.14% | 31,800 | 197億1410万 | -12.58% | 24.1 | 4.16 |
02/19 | 2,085 | 2,152 | 2,064 | 2,137 | +3.84% | 66,500 | 196億8647万 | -13.41% | 24.06 | 4.15 |
02/16 | 2,076 | 2,087 | 2,033 | 2,058 | +1.58% | 83,800 | 189億5870万 | -17.32% | 23.17 | 4 |
02/15 | 2,124 | 2,124 | 2,024 | 2,026 | -3.84% | 122,300 | 186億6391万 | -19.41% | 22.81 | 3.94 |
02/14 | 2,160 | 2,160 | 2,075 | 2,107 | -2.63% | 140,200 | 194億1010万 | -17.15% | 23.73 | 4.1 |
02/13 | 2,308 | 2,308 | 2,158 | 2,164 | -6.44% | 243,100 | 199億3520万 | -15.8% | 24.37 | 4.21 |
02/09 | 2,303 | 2,360 | 2,300 | 2,313 | +0.3% | 67,000 | 213億781万 | -10.73% | 26.05 | 4.5 |
02/08 | 2,411 | 2,422 | 2,300 | 2,306 | -4.36% | 208,900 | 212億4333万 | -11.48% | 25.97 | 4.48 |
02/07 | 2,500 | 2,515 | 2,401 | 2,411 | -8.85% | 424,800 | 222億1061万 | -7.84% | 27.15 | 4.69 |
02/06 | 2,700 | 2,728 | 2,642 | 2,645 | +0.34% | 127,200 | 243億6626万 | +0.88% | 29.78 | 5.14 |
02/05 | 2,612 | 2,641 | 2,610 | 2,636 | +1.58% | 33,100 | 242億8335万 | +0.76% | 29.68 | 5.12 |
02/02 | 2,586 | 2,618 | 2,576 | 2,595 | +0.46% | 25,600 | 239億565万 | -0.65% | 29.22 | 5.04 |
02/01 | 2,583 | 2,605 | 2,571 | 2,583 | +0.23% | 19,800 | 237億9511万 | -1.15% | 29.09 | 5.02 |
01/31 | 2,590 | 2,592 | 2,560 | 2,577 | -0.12% | 18,100 | 237億3983万 | -1.42% | 29.02 | 5.01 |
01/30 | 2,562 | 2,610 | 2,558 | 2,580 | +1.14% | 33,500 | 237億6747万 | -1.34% | 29.05 | 5.02 |
01/29 | 2,564 | 2,580 | 2,550 | 2,551 | -0.39% | 47,500 | 235億32万 | -2.45% | 28.73 | 4.96 |
01/26 | 2,605 | 2,606 | 2,555 | 2,561 | -2.62% | 67,300 | 235億9244万 | -2.07% | 28.84 | 4.98 |
01/25 | 2,553 | 2,683 | 2,547 | 2,630 | +2.69% | 65,000 | 242億2808万 | +0.57% | 29.62 | 5.11 |
01/24 | 2,594 | 2,599 | 2,553 | 2,561 | -1.27% | 50,800 | 235億9244万 | -1.88% | 28.84 | 4.98 |
01/23 | 2,597 | 2,608 | 2,573 | 2,594 | 0% | 47,000 | 238億9644万 | -0.54% | 29.21 | 5.04 |
01/22 | 2,601 | 2,602 | 2,566 | 2,594 | -0.54% | 62,500 | 238億5649万 | -0.46% | 29.16 | 5.03 |
01/19 | 2,630 | 2,658 | 2,592 | 2,608 | -0.23% | 36,500 | 239億8525万 | +0.15% | 29.32 | 5.06 |
01/18 | 2,590 | 2,630 | 2,583 | 2,614 | +0.62% | 20,500 | 240億4043万 | +0.5% | 29.39 | 5.07 |
01/17 | 2,611 | 2,639 | 2,590 | 2,598 | -0.5% | 25,000 | 238億9328万 | 0% | 29.21 | 5.04 |
01/16 | 2,657 | 2,670 | 2,599 | 2,611 | -1.47% | 36,000 | 240億1284万 | +0.5% | 29.35 | 5.07 |
01/15 | 2,683 | 2,684 | 2,616 | 2,650 | +0.34% | 34,200 | 243億7152万 | +1.96% | 29.79 | 5.14 |
01/12 | 2,695 | 2,730 | 2,620 | 2,641 | -2.19% | 69,100 | 242億8874万 | +1.5% | 29.69 | 5.13 |
01/11 | 2,757 | 2,779 | 2,687 | 2,700 | -2.07% | 50,700 | 248億3136万 | +3.61% | 30.35 | 5.24 |
01/10 | 2,767 | 2,840 | 2,719 | 2,757 | -0.29% | 51,100 | 253億5557万 | +5.71% | 30.99 | 5.35 |
01/09 | 2,720 | 2,779 | 2,718 | 2,765 | +2.86% | 63,200 | 254億2915万 | +5.98% | 31.08 | 5.37 |
01/05 | 2,701 | 2,720 | 2,655 | 2,688 | +0.98% | 67,700 | 247億2099万 | +3.11% | 30.22 | 5.22 |
01/04 | 2,555 | 2,665 | 2,520 | 2,662 | +2.86% | 72,800 | 244億8188万 | +2.11% | 29.93 | 5.17 |
2023 | ||||||||||
12/29 | 2,548 | 2,607 | 2,520 | 2,588 | +1.53% | 32,700 | 238億131万 | -0.88% | 29.09 | 5 |
12/28 | 2,500 | 2,558 | 2,498 | 2,549 | +1.23% | 44,400 | 234億4264万 | -2.71% | 28.66 | 4.92 |
12/27 | 2,510 | 2,521 | 2,496 | 2,518 | -0.28% | 85,600 | 231億5754万 | -4.22% | 28.31 | 4.87 |
12/26 | 2,577 | 2,588 | 2,508 | 2,525 | -3.44% | 68,500 | 232億2192万 | -4.36% | 28.39 | 4.88 |
12/25 | 2,659 | 2,659 | 2,615 | 2,615 | +0.08% | 32,000 | 240億4963万 | -1.47% | 29.4 | 5.05 |
12/22 | 2,648 | 2,659 | 2,602 | 2,613 | +0.27% | 21,900 | 240億3123万 | -2.02% | 29.37 | 5.05 |
12/21 | 2,570 | 2,625 | 2,560 | 2,606 | +1.01% | 23,000 | 238億6001万 | -2.65% | 29.17 | 5.01 |
12/20 | 2,554 | 2,605 | 2,542 | 2,580 | +1.57% | 49,000 | 236億2196万 | -3.77% | 28.87 | 4.96 |
12/19 | 2,560 | 2,633 | 2,536 | 2,540 | -1.47% | 32,400 | 232億5573万 | -5.33% | 28.43 | 4.89 |
12/18 | 2,507 | 2,578 | 2,502 | 2,578 | +3.12% | 31,900 | 236億365万 | -3.88% | 28.85 | 4.96 |
12/15 | 2,500 | 2,515 | 2,496 | 2,500 | -0.04% | 54,200 | 228億8950万 | -6.72% | 27.98 | 4.81 |
12/14 | 2,565 | 2,565 | 2,500 | 2,501 | -1.69% | 39,800 | 228億9865万 | -6.89% | 27.99 | 4.81 |
12/13 | 2,552 | 2,562 | 2,529 | 2,544 | +0.28% | 26,900 | 232億9235万 | -5.46% | 28.47 | 4.89 |
12/12 | 2,560 | 2,585 | 2,531 | 2,537 | -0.04% | 35,300 | 232億2826万 | -6.73% | 28.39 | 4.88 |
12/11 | 2,518 | 2,566 | 2,510 | 2,538 | +0.16% | 60,200 | 232億3742万 | -7.94% | 28.4 | 4.88 |
12/08 | 2,580 | 2,586 | 2,529 | 2,534 | -2.54% | 101,100 | 232億79万 | -9.21% | 28.36 | 4.87 |
12/07 | 2,638 | 2,651 | 2,598 | 2,600 | -2.07% | 59,400 | 238億508万 | -7.83% | 29.1 | 5 |
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 | |
2023年 3月期 | 4,530 3/31 | 2,134 12/21 | 8,809,600 12/22 | 402億4723万 | 188億6456万 | +23.67% 2/24 | -17.64% 4/21 |
2024年 3月期 | 4,735 4/10 | 2,024 2/15 | 850,500 11/8 | 420億6858万 | 186億4549万 | +24.78% 8/17 | -20.45% 11/13 |
最新 | 1,980 2024/5/8 | 170,900 | 182億7579万 | -8.38% 2,161 |
年間値上がり率
- 2023/12/29 vs 2022/12/30
- -12%(0.88倍)
- 2024/05/08 vs 2023/12/29
- -23%(0.77倍)