株価チャート
株価
5/2
- 前日 (5/1)
- 1,068
- 始値
- 1,070
- 高値
- 1,080
- 安値
- 1,070
- 終値 +0.84%
- 1,077
- 出来高 +14.52%
- 7,100
乖離率
- 株価（5日）
移動平均値 - +0.94%
1,067 - 株価（25日）
移動平均値 - -0.55%
1,083 - 出来高（5日）
移動平均値 - +20.34%
5,900
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 | 1,070 | 1,080 | 1,070 | 1,077 | +0.84% | 7,100 | 83億1314万 | -0.55% | 7.22 | 0.51 |
| 05/01 | 1,065 | 1,075 | 1,062 | 1,068 | +0.66% | 6,200 | 82億4367万 | -1.48% | 7.16 | 0.51 |
| 04/30 | 1,068 | 1,068 | 1,058 | 1,061 | +0.09% | 7,200 | 81億8964万 | -2.21% | 7.11 | 0.51 |
| 04/26 | 1,066 | 1,066 | 1,057 | 1,060 | -0.75% | 4,400 | 81億8192万 | -2.48% | 7.1 | 0.5 |
| 04/25 | 1,073 | 1,073 | 1,060 | 1,068 | +0.19% | 4,600 | 82億4367万 | -1.84% | 7.16 | 0.51 |
| 04/24 | 1,072 | 1,072 | 1,061 | 1,066 | 0% | 4,100 | 82億2824万 | -2.11% | 7.14 | 0.51 |
| 04/23 | 1,070 | 1,070 | 1,051 | 1,066 | +0.09% | 6,800 | 82億2824万 | -2.29% | 7.14 | 0.51 |
| 04/22 | 1,035 | 1,065 | 1,031 | 1,065 | +2.8% | 7,200 | 82億2052万 | -2.47% | 7.14 | 0.51 |
| 04/19 | 1,062 | 1,062 | 1,032 | 1,036 | -2.36% | 14,100 | 79億9667万 | -5.9% | 6.94 | 0.49 |
| 04/18 | 1,052 | 1,064 | 1,050 | 1,061 | +0.95% | 6,100 | 81億8964万 | -4.5% | 7.11 | 0.51 |
| 04/17 | 1,081 | 1,084 | 1,039 | 1,051 | -1.96% | 30,100 | 81億1245万 | -6.08% | 7.04 | 0.5 |
| 04/16 | 1,095 | 1,095 | 1,069 | 1,072 | -2.1% | 30,000 | 82億7455万 | -4.88% | 7.18 | 0.51 |
| 04/15 | 1,095 | 1,095 | 1,089 | 1,095 | 0% | 7,000 | 84億5208万 | -3.44% | 7.34 | 0.52 |
| 04/12 | 1,107 | 1,108 | 1,090 | 1,095 | -0.45% | 4,300 | 84億5208万 | -4.03% | 7.34 | 0.52 |
| 04/11 | 1,090 | 1,103 | 1,085 | 1,100 | +1.29% | 11,400 | 84億9068万 | -4.26% | 7.37 | 0.52 |
| 04/10 | 1,096 | 1,101 | 1,086 | 1,086 | -0.91% | 14,400 | 83億8261万 | -6.06% | 7.28 | 0.52 |
| 04/09 | 1,100 | 1,102 | 1,091 | 1,096 | -0.36% | 5,000 | 84億5980万 | -5.76% | 7.34 | 0.52 |
| 04/08 | 1,090 | 1,100 | 1,084 | 1,100 | +1.01% | 7,000 | 84億9068万 | -5.98% | 7.37 | 0.52 |
| 04/05 | 1,099 | 1,108 | 1,083 | 1,089 | -1.71% | 21,100 | 84億577万 | -7.32% | 7.3 | 0.52 |
| 04/04 | 1,113 | 1,113 | 1,101 | 1,108 | +0.54% | 15,800 | 85億5243万 | -6.18% | 7.43 | 0.53 |
| 04/03 | 1,106 | 1,113 | 1,098 | 1,102 | +0.09% | 18,400 | 85億611万 | -7.16% | 7.38 | 0.52 |
| 04/02 | 1,137 | 1,137 | 1,101 | 1,101 | -2.31% | 19,900 | 84億9839万 | -7.71% | 7.38 | 0.52 |
| 04/01 | 1,126 | 1,148 | 1,116 | 1,127 | +0.9% | 20,500 | 86億9908万 | -6.08% | 7.55 | 0.54 |
| 03/29 | 1,108 | 1,126 | 1,108 | 1,117 | +1.09% | 21,400 | 86億2189万 | -7.3% | 7.49 | 0.53 |
| 03/28 | 1,105 | 1,114 | 1,105 | 1,105 | +0.18% | 19,600 | 85億2927万 | -8.75% | 7.41 | 0.53 |
| 03/27 | 1,109 | 1,116 | 1,103 | 1,103 | 0% | 38,900 | 85億1383万 | -9.37% | 7.39 | 0.53 |
| 03/26 | 1,099 | 1,104 | 1,084 | 1,103 | +0.73% | 25,500 | 85億1383万 | -9.89% | 7.39 | 0.53 |
| 03/25 | 1,111 | 1,111 | 1,095 | 1,095 | -0.27% | 36,400 | 84億5208万 | -10.98% | 7.34 | 0.52 |
| 03/22 | 1,118 | 1,121 | 1,098 | 1,098 | 0% | 47,200 | 84億7524万 | -11.24% | 7.36 | 0.52 |
| 03/21 | 1,103 | 1,120 | 1,095 | 1,098 | +0.27% | 67,700 | 84億7524万 | -11.74% | 7.36 | 0.52 |
| 03/19 | 1,100 | 1,120 | 1,088 | 1,095 | -0.45% | 104,300 | 84億5208万 | -12.54% | 7.34 | 0.52 |
| 03/18 | 1,100 | 1,132 | 1,053 | 1,100 | -15.51% | 468,400 | 84億9068万 | -12.77% | 7.37 | 0.52 |
| 03/15 | 1,300 | 1,306 | 1,268 | 1,302 | +1.56% | 145,100 | 100億4987万 | +2.68% | 8.73 | 0.62 |
| 03/14 | 1,251 | 1,286 | 1,232 | 1,282 | +2.4% | 25,600 | 98億9550万 | +1.26% | 8.59 | 0.61 |
| 03/13 | 1,274 | 1,308 | 1,232 | 1,252 | -0.24% | 23,000 | 96億6393万 | -0.95% | 8.39 | 0.6 |
| 03/12 | 1,236 | 1,276 | 1,230 | 1,255 | +1.54% | 8,100 | 96億8709万 | -0.55% | 8.41 | 0.6 |
| 03/11 | 1,285 | 1,294 | 1,222 | 1,236 | -3.96% | 20,300 | 95億4043万 | -1.9% | 8.28 | 0.59 |
| 03/08 | 1,286 | 1,308 | 1,285 | 1,287 | +0.39% | 21,900 | 99億3409万 | +2.14% | 8.62 | 0.61 |
| 03/07 | 1,298 | 1,310 | 1,277 | 1,282 | -0.77% | 25,900 | 98億9550万 | +1.83% | 8.59 | 0.61 |
| 03/06 | 1,258 | 1,293 | 1,238 | 1,292 | +2.7% | 38,600 | 99億7268万 | +2.62% | 8.66 | 0.62 |
| 03/05 | 1,261 | 1,261 | 1,236 | 1,258 | -0.08% | 8,600 | 97億1025万 | 0% | 8.43 | 0.6 |
| 03/04 | 1,242 | 1,259 | 1,225 | 1,259 | +2.36% | 11,600 | 97億1796万 | -0.08% | 8.44 | 0.6 |
| 03/01 | 1,244 | 1,248 | 1,220 | 1,230 | -0.89% | 9,200 | 94億9412万 | -2.46% | 8.24 | 0.59 |
| 02/29 | 1,247 | 1,248 | 1,237 | 1,241 | -1.12% | 5,500 | 95億7903万 | -1.82% | 8.32 | 0.59 |
| 02/28 | 1,259 | 1,272 | 1,242 | 1,255 | -0.32% | 13,500 | 96億8709万 | -0.95% | 8.41 | 0.6 |
| 02/27 | 1,282 | 1,282 | 1,259 | 1,259 | -0.94% | 3,200 | 97億1796万 | -0.94% | 8.44 | 0.6 |
| 02/26 | 1,248 | 1,276 | 1,248 | 1,271 | +1.84% | 10,900 | 98億1059万 | -0.39% | 8.52 | 0.61 |
| 02/22 | 1,259 | 1,271 | 1,248 | 1,248 | -0.95% | 5,200 | 96億3306万 | -2.65% | 8.36 | 0.59 |
| 02/21 | 1,261 | 1,268 | 1,243 | 1,260 | +0.48% | 10,600 | 97億2568万 | -2.1% | 8.44 | 0.6 |
| 02/20 | 1,287 | 1,293 | 1,254 | 1,254 | -2.56% | 14,300 | 96億7937万 | -2.79% | 8.4 | 0.6 |
| 02/19 | 1,261 | 1,290 | 1,261 | 1,287 | +2.14% | 15,800 | 99億3409万 | -0.23% | 8.62 | 0.61 |
| 02/16 | 1,253 | 1,289 | 1,253 | 1,260 | +0.64% | 11,200 | 97億2568万 | -2.33% | 8.44 | 0.6 |
| 02/15 | 1,300 | 1,300 | 1,248 | 1,252 | -2.64% | 18,100 | 96億6393万 | -2.95% | 8.39 | 0.6 |
| 02/14 | 1,300 | 1,314 | 1,271 | 1,286 | -1.61% | 34,200 | 99億2637万 | -0.39% | 8.62 | 0.61 |
| 02/13 | 1,310 | 1,311 | 1,282 | 1,307 | +0.08% | 34,000 | 100億8847万 | +1.32% | 8.76 | 0.62 |
| 02/09 | 1,261 | 1,306 | 1,255 | 1,306 | +3% | 36,200 | 100億8075万 | +1.56% | 8.75 | 0.62 |
| 02/08 | 1,278 | 1,309 | 1,266 | 1,268 | -0.16% | 40,300 | 97億8743万 | -1.09% | 8.5 | 0.6 |
| 02/07 | 1,249 | 1,271 | 1,241 | 1,270 | +3.34% | 35,600 | 98億287万 | -0.7% | 8.51 | 0.6 |
| 02/06 | 1,183 | 1,249 | 1,182 | 1,229 | +3.36% | 57,300 | 94億8640万 | -3.68% | 8.24 | 0.59 |
| 02/05 | 1,230 | 1,230 | 1,180 | 1,189 | -2.3% | 48,500 | 91億7765万 | -6.6% | 7.97 | 0.57 |
| 02/02 | 1,233 | 1,244 | 1,217 | 1,217 | -0.65% | 29,200 | 93億9377万 | -4.25% | 8.16 | 0.58 |
| 02/01 | 1,264 | 1,266 | 1,219 | 1,225 | -4.15% | 86,000 | 94億5553万 | -3.39% | 8.21 | 0.58 |
| 01/31 | 1,285 | 1,285 | 1,243 | 1,278 | -0.16% | 54,600 | 98億6462万 | +0.95% | 4.56 | 0.61 |
| 01/30 | 1,272 | 1,290 | 1,265 | 1,280 | +0.63% | 163,200 | 98億8006万 | +1.59% | 4.57 | 0.61 |
| 01/29 | 1,281 | 1,289 | 1,262 | 1,272 | -1.7% | 298,100 | 98億1831万 | +1.35% | 4.54 | 0.61 |
| 01/26 | 1,291 | 1,306 | 1,283 | 1,294 | +0.15% | 77,300 | 99億8812万 | +3.44% | 4.62 | 0.62 |
| 01/25 | 1,285 | 1,300 | 1,281 | 1,292 | -0.31% | 121,100 | 99億7268万 | +3.61% | 4.61 | 0.62 |
| 01/24 | 1,323 | 1,335 | 1,290 | 1,296 | -2.56% | 91,900 | 100億356万 | +4.35% | 4.63 | 0.62 |
| 01/23 | 1,341 | 1,360 | 1,309 | 1,330 | -1.34% | 64,800 | 102億6600万 | +7.61% | 4.75 | 0.63 |
| 01/22 | 1,380 | 1,383 | 1,338 | 1,348 | -2.81% | 104,100 | 104億494万 | +9.68% | 4.81 | 0.64 |
| 01/19 | 1,400 | 1,401 | 1,356 | 1,387 | -1.63% | 101,200 | 107億597万 | +13.5% | 4.95 | 0.66 |
| 01/18 | 1,393 | 1,419 | 1,375 | 1,410 | +2.77% | 79,300 | 108億8350万 | +16.05% | 5.04 | 0.67 |
| 01/17 | 1,347 | 1,392 | 1,347 | 1,372 | +3% | 92,500 | 105億9019万 | +13.58% | 4.9 | 0.65 |
| 01/16 | 1,283 | 1,364 | 1,282 | 1,332 | +4.47% | 143,700 | 102億8144万 | +10.72% | 4.76 | 0.63 |
| 01/15 | 1,268 | 1,286 | 1,268 | 1,275 | +0.55% | 23,300 | 98億4147万 | +6.25% | 4.55 | 0.61 |
| 01/12 | 1,263 | 1,274 | 1,250 | 1,268 | +0.56% | 25,700 | 97億8743万 | +5.75% | 4.53 | 0.6 |
| 01/11 | 1,275 | 1,285 | 1,261 | 1,261 | -0.94% | 32,500 | 97億3340万 | +5.26% | 4.5 | 0.6 |
| 01/10 | 1,273 | 1,290 | 1,265 | 1,273 | -0.47% | 71,200 | 98億2603万 | +6.53% | 4.55 | 0.61 |
| 01/09 | 1,215 | 1,279 | 1,215 | 1,279 | +5.7% | 80,700 | 98億7234万 | +7.3% | 4.57 | 0.61 |
| 01/05 | 1,207 | 1,221 | 1,202 | 1,210 | +0.25% | 24,500 | 93億3974万 | +1.77% | 4.32 | 0.58 |
| 01/04 | 1,183 | 1,214 | 1,183 | 1,207 | +1.17% | 22,700 | 93億1659万 | +1.68% | 4.31 | 0.57 |
| 2023 | ||||||||||
| 12/29 | 1,190 | 1,205 | 1,181 | 1,193 | +1.53% | 24,200 | 92億852万 | +0.59% | 4.26 | 0.57 |
| 12/28 | 1,169 | 1,195 | 1,167 | 1,175 | +0.69% | 32,500 | 90億6959万 | -0.93% | 4.2 | 0.56 |
| 12/27 | 1,147 | 1,167 | 1,145 | 1,167 | +2.55% | 29,600 | 90億783万 | -1.68% | 4.17 | 0.56 |
| 12/26 | 1,146 | 1,148 | 1,126 | 1,138 | -0.87% | 36,500 | 87億8399万 | -4.29% | 4.06 | 0.54 |
| 12/25 | 1,165 | 1,172 | 1,148 | 1,148 | -0.52% | 20,500 | 88億6118万 | -3.61% | 4.1 | 0.55 |
| 12/22 | 1,151 | 1,175 | 1,151 | 1,154 | +0.26% | 18,500 | 89億749万 | -3.27% | 4.12 | 0.55 |
| 12/21 | 1,148 | 1,155 | 1,129 | 1,151 | 0% | 38,900 | 88億8433万 | -3.6% | 4.11 | 0.55 |
| 12/20 | 1,167 | 1,177 | 1,151 | 1,151 | -1.37% | 30,100 | 88億8433万 | -3.68% | 4.11 | 0.55 |
| 12/19 | 1,189 | 1,192 | 1,161 | 1,167 | -2.26% | 17,200 | 90億783万 | -2.51% | 4.17 | 0.56 |
| 12/18 | 1,170 | 1,195 | 1,158 | 1,194 | +2.05% | 34,800 | 92億1624万 | -0.25% | 4.26 | 0.57 |
| 12/15 | 1,130 | 1,170 | 1,130 | 1,170 | +3.72% | 28,800 | 90億3099万 | -2.26% | 4.18 | 0.56 |
| 12/14 | 1,170 | 1,179 | 1,124 | 1,128 | -3.26% | 43,000 | 87億680万 | -5.76% | 4.03 | 0.54 |
| 12/13 | 1,167 | 1,178 | 1,135 | 1,166 | -0.17% | 53,200 | 90億12万 | -2.67% | 4.16 | 0.56 |
| 12/12 | 1,220 | 1,224 | 1,150 | 1,168 | -4.58% | 65,300 | 90億1555万 | -2.5% | 4.17 | 0.56 |
| 12/11 | 1,266 | 1,287 | 1,206 | 1,224 | -1.13% | 152,100 | 94億4781万 | +2.34% | 4.37 | 0.58 |
| 12/08 | 1,226 | 1,239 | 1,200 | 1,238 | -0.08% | 78,400 | 95億5587万 | +3.86% | 4.42 | 0.59 |
| 12/07 | 1,260 | 1,260 | 1,231 | 1,239 | -1.74% | 22,200 | 95億6359万 | +4.38% | 4.43 | 0.59 |
| 12/06 | 1,238 | 1,261 | 1,238 | 1,261 | +2.11% | 17,500 | 97億3340万 | +6.59% | 4.5 | 0.6 |
| 12/05 | 1,245 | 1,265 | 1,229 | 1,235 | -0.8% | 20,500 | 95億3271万 | +4.93% | 4.41 | 0.59 |
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 | |
| 2009年 1月期 | 1,250 6/9 | 863 3/21 | 39,800 1/26 | - | - | +13.74% 12/2 | -9.48% 3/19 |
| 2010年 1月期 | 1,296 6/29 | 821 10/6 10/5 | 76,000 1/26 | - | - | +13.24% 12/28 | -16.22% 2/3 |
| 2011年 1月期 | 886 4/12 | 727 10/15 | 201,900 1/26 | 68億3885万 | 56億1156万 | +6.98% 4/9 | -4.91% 5/7 |
| 2012年 1月期 | 820 1/10 1/6 他2件 | 550 3/16 | 137,300 1/26 | 63億2941万 | 42億4534万 | +8.54% 6/28 | -22.69% 3/15 |
| 2013年 1月期 | 933 1/18 | 741 2/13 2/9 | 167,300 1/28 | 72億164万 | 57億1963万 | +6.94% 1/17 | -6.07% 2/8 |
| 2014年 1月期 | 929 5/14 | 811 6/7 | 154,800 1/28 | 71億7076万 | 62億5994万 | +4.45% 7/5 | -8.3% 6/7 |
| 2015年 1月期 | 884 12/29 | 755 5/20 | 165,700 1/27 | 68億2341万 | 58億2769万 | +3.92% 6/10 | -7.5% 2/2 |
| 2016年 1月期 | 815 2/19 | 600 1/27 | 153,400 1/26 | 62億9082万 | 46億3128万 | +7.09% 10/9 | -10.67% 2/12 |
| 2017年 1月期 | 700 1/19 | 558 2/12 | 240,600 1/26 | 54億316万 | 43億709万 | +8.15% 3/11 | -4.74% 4/5 |
| 2018年 1月期 | 1,504 11/29 | 619 2/8 | 343,100 8/31 | 116億907万 | 47億7793万 | +31.43% 3/31 | -26.72% 2/13 |
| 2019年 1月期 | 1,142 2/2 2/1 | 615 12/25 | 193,200 1/28 | 88億1486万 | 47億4706万 | +11.26% 9/5 | -18.21% 12/25 |
| 2020年 1月期 | 899 12/12 | 585 8/6 | 364,400 6/13 | 69億3920万 | 45億1549万 | +25.19% 12/12 | -24.22% 3/9 |
| 2021年 1月期 | 1,555 12/16 | 350 3/17 | 3,547,400 12/16 | 120億273万 | 27億158万 | +71.19% 12/17 | -41.4% 3/16 |
| 2022年 1月期 | 1,415 3/10 | 675 1/31 | 1,157,800 9/6 | 109億2210万 | 52億1019万 | +9.81% 8/30 | -18.61% 9/6 |
| 2023年 1月期 | 830 12/7 12/6 他2件 | 600 3/14 | 119,600 12/12 | 64億660万 | 46億3128万 | +7.21% 6/7 | -5.94% 3/9 |
| 2024年 1月期 | 1,419 1/18 | 731 4/5 4/4 | 715,400 7/24 | 109億5297万 | 56億4244万 | +34.49% 7/21 | -8.22% 10/4 |
| 最新 | 1,077 2024/5/2 | 7,100 | 83億1314万 | -0.55% 1,083 | |||
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 21%（1.21倍）
- 2006/12/29 vs 2005/12/30
- -1%（0.99倍）
- 2007/12/28 vs 2006/12/29
- -56%（0.44倍）
- 2008/12/30 vs 2007/12/28
- -5%（0.95倍）
- 2009/12/30 vs 2008/12/30
- -12%（0.88倍）
- 2010/12/30 vs 2009/12/30
- -18%（0.82倍）
- 2011/12/30 vs 2010/12/30
- -2%（0.98倍）
- 2012/12/28 vs 2011/12/30
- 7%（1.07倍）
- 2013/12/30 vs 2012/12/28
- 2%（1.02倍）
- 2014/12/30 vs 2013/12/30
- -4%（0.96倍）
- 2015/12/30 vs 2014/12/30
- -17%（0.83倍）
- 2016/12/30 vs 2015/12/30
- -13%（0.87倍）
- 2017/12/29 vs 2016/12/30
- 97%（1.97倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 21%（1.21倍）
- 2020/12/30 vs 2019/12/30
- 46%（1.46倍）
- 2021/12/30 vs 2020/12/30
- -34%（0.66倍）
- 2022/12/30 vs 2021/12/30
- -5%（0.95倍）
- 2023/12/29 vs 2022/12/30
- 50%（1.5倍）
- 2024/05/02 vs 2023/12/29
- -10%（0.9倍）
- 過去安値
350円（2020/03/17） - 208%（3.08倍）
1,077円（5/2）