株価チャート
株価
5/2
- 前日 (5/1)
- 907
- 始値
- 909
- 高値
- 911
- 安値
- 903
- 終値 +0.11%
- 908
- 出来高 +28.95%
- 4,900
乖離率
- 株価(5日)
移動平均値 - +0.11%
907 - 株価(25日)
移動平均値 - -0.98%
917 - 出来高(5日)
移動平均値 - -49.9%
9,780
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 | 909 | 911 | 903 | 908 | +0.11% | 4,900 | 91億1949万 | -0.98% | 16.8 | 0.34 |
05/01 | 909 | 910 | 905 | 907 | -0.11% | 3,800 | 91億945万 | -1.09% | 16.78 | 0.34 |
04/30 | 906 | 908 | 903 | 908 | +0.89% | 4,800 | 91億1949万 | -1.09% | 16.8 | 0.34 |
04/26 | 911 | 911 | 900 | 900 | -1.21% | 31,300 | 90億3915万 | -2.07% | 16.65 | 0.34 |
04/25 | 909 | 911 | 908 | 911 | +0.44% | 4,100 | 91億4962万 | -0.98% | 16.85 | 0.34 |
04/24 | 907 | 910 | 907 | 907 | 0% | 4,200 | 91億945万 | -1.41% | 16.78 | 0.34 |
04/23 | 906 | 910 | 906 | 907 | +0.11% | 2,300 | 91億945万 | -1.52% | 16.78 | 0.34 |
04/22 | 909 | 911 | 905 | 906 | -0.11% | 4,100 | 90億9941万 | -1.74% | 16.76 | 0.34 |
04/19 | 910 | 910 | 904 | 907 | -0.33% | 8,600 | 91億945万 | -1.63% | 16.78 | 0.34 |
04/18 | 906 | 910 | 903 | 910 | +0.66% | 7,000 | 91億3958万 | -1.41% | 16.84 | 0.34 |
04/17 | 909 | 912 | 904 | 904 | -0.22% | 6,500 | 90億7932万 | -2.06% | 16.72 | 0.34 |
04/16 | 910 | 910 | 905 | 906 | -0.88% | 13,200 | 90億9941万 | -1.95% | 16.76 | 0.34 |
04/15 | 915 | 916 | 911 | 914 | -0.11% | 8,600 | 91億7975万 | -1.08% | 16.91 | 0.34 |
04/12 | 920 | 922 | 915 | 915 | -0.87% | 15,800 | 91億8980万 | -1.08% | 16.93 | 0.34 |
04/11 | 926 | 930 | 922 | 923 | -0.54% | 5,600 | 92億7015万 | -0.22% | 17.08 | 0.35 |
04/10 | 938 | 938 | 926 | 928 | -0.54% | 5,400 | 93億2036万 | +0.43% | 17.17 | 0.35 |
04/09 | 949 | 949 | 930 | 933 | -0.96% | 8,300 | 93億7058万 | +0.97% | 17.26 | 0.35 |
04/08 | 959 | 960 | 940 | 942 | +1.29% | 27,300 | 94億6097万 | +2.06% | 17.43 | 0.35 |
04/05 | 928 | 930 | 925 | 930 | +0.11% | 6,400 | 93億4045万 | +0.87% | 17.21 | 0.35 |
04/04 | 927 | 929 | 923 | 929 | +0.22% | 3,800 | 93億3041万 | +0.87% | 17.19 | 0.35 |
04/03 | 926 | 927 | 925 | 927 | -0.22% | 1,700 | 93億1032万 | +0.65% | 17.15 | 0.35 |
04/02 | 929 | 929 | 925 | 929 | +0.54% | 3,300 | 93億3041万 | +0.87% | 17.19 | 0.35 |
04/01 | 928 | 928 | 923 | 924 | -0.11% | 3,000 | 92億8019万 | +0.33% | 17.09 | 0.35 |
03/29 | 921 | 928 | 921 | 925 | +0.54% | 2,800 | 92億9023万 | +0.43% | 17.11 | 0.35 |
03/28 | 924 | 925 | 920 | 920 | -0.43% | 7,600 | 92億4002万 | -0.11% | 17.02 | 0.35 |
03/27 | 927 | 927 | 922 | 924 | +0.11% | 3,800 | 92億8019万 | +0.33% | 17.09 | 0.35 |
03/26 | 926 | 926 | 923 | 923 | -0.32% | 2,900 | 92億7015万 | +0.22% | 17.08 | 0.35 |
03/25 | 927 | 928 | 924 | 926 | 0% | 4,100 | 93億28万 | +0.54% | 17.13 | 0.35 |
03/22 | 926 | 926 | 924 | 926 | -0.11% | 2,900 | 93億28万 | +0.65% | 17.13 | 0.35 |
03/21 | 927 | 927 | 923 | 927 | +0.32% | 7,200 | 93億1032万 | +0.76% | 17.15 | 0.35 |
03/19 | 925 | 926 | 920 | 924 | -0.11% | 7,900 | 92億8019万 | +0.43% | 17.09 | 0.35 |
03/18 | 919 | 925 | 917 | 925 | +0.54% | 5,900 | 92億9023万 | +0.54% | 17.11 | 0.35 |
03/15 | 922 | 922 | 918 | 920 | -0.11% | 2,600 | 92億4002万 | 0% | 17.02 | 0.35 |
03/14 | 921 | 921 | 920 | 921 | +0.33% | 3,200 | 92億5006万 | +0.22% | 17.04 | 0.35 |
03/13 | 920 | 921 | 918 | 918 | -0.22% | 2,400 | 92億1993万 | -0.11% | 16.98 | 0.35 |
03/12 | 921 | 921 | 916 | 920 | +0.22% | 2,300 | 92億4002万 | 0% | 17.02 | 0.35 |
03/11 | 917 | 919 | 915 | 918 | +0.22% | 4,000 | 92億1993万 | -0.11% | 16.98 | 0.35 |
03/08 | 915 | 918 | 915 | 916 | +0.11% | 4,100 | 91億9984万 | -0.33% | 16.95 | 0.34 |
03/07 | 915 | 919 | 915 | 915 | 0% | 2,200 | 91億8980万 | -0.44% | 16.93 | 0.34 |
03/06 | 916 | 919 | 914 | 915 | +0.22% | 3,000 | 91億8980万 | -0.44% | 16.93 | 0.34 |
03/05 | 914 | 916 | 913 | 913 | -0.11% | 2,700 | 91億6971万 | -0.65% | 16.89 | 0.34 |
03/04 | 916 | 918 | 914 | 914 | -0.22% | 6,400 | 91億7975万 | -0.65% | 16.91 | 0.34 |
03/01 | 917 | 918 | 916 | 916 | -0.22% | 3,100 | 91億9984万 | -0.43% | 16.95 | 0.34 |
02/29 | 919 | 921 | 917 | 918 | -0.22% | 6,000 | 92億1993万 | -0.22% | - | 0.35 |
02/28 | 921 | 921 | 914 | 920 | -0.65% | 10,200 | 92億4002万 | 0% | - | 0.35 |
02/27 | 930 | 930 | 922 | 926 | +0.22% | 9,100 | 93億28万 | +0.65% | - | 0.35 |
02/26 | 925 | 928 | 923 | 924 | -0.11% | 6,800 | 92億8019万 | +0.43% | - | 0.35 |
02/22 | 922 | 925 | 922 | 925 | +0.33% | 1,900 | 92億9023万 | +0.54% | - | 0.35 |
02/21 | 925 | 925 | 922 | 922 | -0.32% | 3,500 | 92億6010万 | +0.22% | - | 0.35 |
02/20 | 926 | 926 | 923 | 925 | 0% | 5,500 | 92億9023万 | +0.54% | - | 0.35 |
02/19 | 923 | 925 | 921 | 925 | +0.43% | 4,400 | 92億9023万 | +0.54% | - | 0.35 |
02/16 | 920 | 922 | 918 | 921 | +0.33% | 3,500 | 92億5006万 | +0.11% | - | 0.35 |
02/15 | 919 | 922 | 918 | 918 | -0.11% | 4,000 | 92億1993万 | -0.43% | - | 0.35 |
02/14 | 922 | 923 | 919 | 919 | 0% | 3,600 | 92億2997万 | -0.54% | - | 0.35 |
02/13 | 920 | 923 | 919 | 919 | -0.11% | 4,200 | 92億2997万 | -0.65% | - | 0.35 |
02/09 | 921 | 922 | 918 | 920 | 0% | 3,700 | 92億4002万 | -0.76% | - | 0.35 |
02/08 | 917 | 920 | 917 | 920 | +0.33% | 3,600 | 92億4002万 | -0.86% | - | 0.35 |
02/07 | 921 | 923 | 917 | 917 | -0.43% | 7,400 | 92億988万 | -1.19% | - | 0.34 |
02/06 | 921 | 922 | 919 | 921 | 0% | 3,800 | 92億5006万 | -0.86% | - | 0.35 |
02/05 | 922 | 923 | 918 | 921 | +0.33% | 8,700 | 92億5006万 | -1.07% | - | 0.35 |
02/02 | 917 | 921 | 915 | 918 | +0.66% | 5,100 | 92億1993万 | -1.5% | - | 0.35 |
02/01 | 913 | 917 | 912 | 912 | 0% | 7,100 | 91億5967万 | -2.25% | - | 0.34 |
01/31 | 911 | 915 | 911 | 912 | +0.22% | 8,400 | 91億5967万 | -2.46% | - | 0.34 |
01/30 | 925 | 930 | 910 | 910 | -1.62% | 47,700 | 91億3958万 | -2.78% | - | 0.34 |
01/29 | 926 | 929 | 924 | 925 | +0.33% | 7,000 | 92億9023万 | -1.18% | - | 0.35 |
01/26 | 920 | 925 | 919 | 922 | +0.22% | 6,800 | 92億6010万 | -1.5% | - | 0.35 |
01/25 | 921 | 922 | 919 | 920 | 0% | 5,300 | 92億4002万 | -1.71% | - | 0.35 |
01/24 | 919 | 921 | 919 | 920 | 0% | 5,400 | 92億4002万 | -1.6% | - | 0.35 |
01/23 | 919 | 923 | 918 | 920 | +0.11% | 7,200 | 92億4002万 | -1.5% | - | 0.35 |
01/22 | 920 | 923 | 919 | 919 | -0.11% | 6,100 | 92億2997万 | -1.61% | - | 0.35 |
01/19 | 921 | 924 | 920 | 920 | -0.54% | 10,200 | 92億4002万 | -1.39% | - | 0.35 |
01/18 | 922 | 925 | 919 | 925 | +0.43% | 8,100 | 92億9023万 | -0.86% | - | 0.35 |
01/17 | 929 | 929 | 920 | 921 | 0% | 9,300 | 92億5006万 | -1.18% | - | 0.35 |
01/16 | 932 | 932 | 921 | 921 | -1.18% | 12,100 | 92億5006万 | -1.18% | - | 0.35 |
01/15 | 931 | 938 | 931 | 932 | +0.11% | 8,500 | 93億6054万 | +0.11% | - | 0.35 |
01/12 | 960 | 960 | 930 | 931 | -3.22% | 18,100 | 93億5049万 | +0.11% | - | 0.35 |
01/11 | 955 | 962 | 948 | 962 | 0% | 9,900 | 96億6184万 | +3.44% | - | 0.36 |
01/10 | 960 | 970 | 955 | 962 | +0.21% | 10,600 | 96億6184万 | +3.66% | - | 0.36 |
01/09 | 952 | 960 | 951 | 960 | +0.84% | 5,400 | 96億4176万 | +3.67% | - | 0.36 |
01/05 | 955 | 955 | 947 | 952 | +0.63% | 4,400 | 95億6141万 | +3.03% | - | 0.36 |
01/04 | 946 | 947 | 940 | 946 | +0.85% | 5,600 | 95億115万 | +2.6% | - | 0.36 |
2023 | ||||||||||
12/29 | 942 | 946 | 933 | 938 | -0.74% | 9,600 | 94億2080万 | +1.85% | - | 0.35 |
12/28 | 951 | 951 | 944 | 945 | -0.63% | 6,400 | 94億9110万 | +2.72% | - | 0.36 |
12/27 | 949 | 951 | 946 | 951 | +0.63% | 7,300 | 95億5136万 | +3.59% | - | 0.36 |
12/26 | 962 | 965 | 937 | 945 | -1.77% | 16,800 | 94億9110万 | +3.17% | - | 0.36 |
12/25 | 955 | 975 | 955 | 962 | +1.05% | 15,400 | 96億6184万 | +5.14% | - | 0.36 |
12/22 | 940 | 952 | 937 | 952 | +2.15% | 12,800 | 95億6141万 | +4.39% | - | 0.36 |
12/21 | 923 | 935 | 923 | 932 | +0.98% | 9,400 | 93億6054万 | +2.42% | - | 0.35 |
12/20 | 920 | 923 | 919 | 923 | +0.65% | 9,200 | 92億7015万 | +1.54% | - | 0.35 |
12/19 | 916 | 917 | 914 | 917 | +0.33% | 6,400 | 92億988万 | +0.88% | - | 0.34 |
12/18 | 906 | 914 | 905 | 914 | +0.88% | 5,600 | 91億7975万 | +0.66% | - | 0.34 |
12/15 | 905 | 908 | 905 | 906 | 0% | 2,500 | 90億9941万 | -0.22% | - | 0.34 |
12/14 | 906 | 906 | 905 | 906 | 0% | 3,100 | 90億9941万 | -0.22% | - | 0.34 |
12/13 | 906 | 908 | 905 | 906 | 0% | 3,400 | 90億9941万 | -0.22% | - | 0.34 |
12/12 | 910 | 911 | 906 | 906 | -0.33% | 4,400 | 90億9941万 | -0.22% | - | 0.34 |
12/11 | 907 | 910 | 907 | 909 | +0.22% | 2,800 | 91億2954万 | +0.11% | - | 0.34 |
12/08 | 911 | 911 | 907 | 907 | -0.22% | 6,600 | 91億945万 | -0.11% | - | 0.34 |
12/07 | 908 | 911 | 908 | 909 | 0% | 3,900 | 91億2954万 | +0.11% | - | 0.34 |
12/06 | 909 | 911 | 908 | 909 | 0% | 3,000 | 91億2954万 | +0.11% | - | 0.34 |
12/05 | 910 | 912 | 909 | 909 | -0.22% | 4,400 | 91億2954万 | +0.11% | - | 0.34 |
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 2月期 | 2,300 5/16 | 1,390 10/10 | 102,300 12/24 | - | - | +14.8% 5/9 | -28.51% 10/10 |
2010年 2月期 | 1,770 3/30 | 1,150 2/24 | 21,300 4/14 | - | - | +7.91% 4/2 | -14.97% 11/26 |
2011年 2月期 | 1,380 4/30 4/28 | 968 11/2 | 21,000 5/19 | 138億6003万 | 97億2210万 | +9.07% 4/9 | -24.22% 3/15 |
2012年 2月期 | 1,233 7/21 | 776 3/15 | 18,500 7/20 | 123億8363万 | 77億9375万 | +13.46% 7/20 | -6.87% 8/29 |
2013年 2月期 | 1,199 4/10 | 996 11/16 11/12 | 51,400 11/28 | 120億4215万 | 100億332万 | +8.88% 6/28 | -8.6% 5/14 |
2014年 2月期 | 1,224 4/26 | 960 10/8 | 30,600 10/2 | 122億9324万 | 96億4176万 | +7.81% 4/25 | -9.45% 10/7 |
2015年 2月期 | 2,149 8/4 | 962 3/18 | 1,707,100 8/1 | 215億8348万 | 96億6184万 | +63.07% 8/1 | -13.52% 10/17 |
2016年 2月期 | 1,366 12/15 | 901 2/12 | 182,000 12/15 | 137億1942万 | 90億4919万 | +14.08% 10/13 | -15.82% 9/8 |
2017年 2月期 | 1,098 4/11 | 964 3/1 | 49,200 8/29 | 110億2776万 | 96億8193万 | +3.12% 12/1 | -2.96% 6/24 |
2018年 2月期 | 1,474 10/2 | 985 3/1 | 134,400 5/9 | 148億411万 | 98億9284万 | +12.31% 10/2 | -6.65% 2/6 |
2019年 2月期 | 1,611 10/2 | 1,035 1/31 | 123,600 10/2 | 161億8007万 | 103億9502万 | +13.33% 10/2 | -9.93% 10/26 |
2020年 2月期 | 1,138 3/26 | 880 5/24 | 42,400 8/27 | 114億2950万 | 88億3828万 | +10.08% 3/27 | -16.9% 3/16 |
2021年 2月期 | 1,673 10/7 | 752 3/17 | 232,800 10/7 10/5 | 168億277万 | 75億5271万 | +36.97% 10/2 | -8.74% 1/28 |
2022年 2月期 | 1,919 7/8 | 1,114 1/20 1/19 | 357,400 7/8 | 192億7347万 | 111億8845万 | +24.08% 7/8 | -15.23% 1/19 |
2023年 2月期 | 1,350 3/25 | 962 10/13 | 80,300 7/15 | 135億5872万 | 96億6184万 | +6.8% 4/5 | -10.48% 4/12 |
2024年 2月期 | 1,049 7/6 | 900 11/17 | 64,600 10/30 | 105億3563万 | 90億3915万 | +5.17% 12/25 | -5.39% 10/30 |
最新 | 908 2024/5/2 | 4,900 | 91億1949万 | -0.98% 917 |
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -28%(0.72倍)
- 2008/12/30 vs 2007/12/28
- 3%(1.03倍)
- 2009/12/30 vs 2008/12/30
- -39%(0.61倍)
- 2010/12/30 vs 2009/12/30
- -18%(0.82倍)
- 2011/12/30 vs 2010/12/30
- -6%(0.94倍)
- 2012/12/28 vs 2011/12/30
- 12%(1.12倍)
- 2013/12/30 vs 2012/12/28
- -7%(0.93倍)
- 2014/12/30 vs 2013/12/30
- 1%(1.01倍)
- 2015/12/30 vs 2014/12/30
- 10%(1.1倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 33%(1.33倍)
- 2018/12/28 vs 2017/12/29
- -11%(0.89倍)
- 2019/12/30 vs 2018/12/28
- -13%(0.87倍)
- 2020/12/30 vs 2019/12/30
- 41%(1.41倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- -26%(0.74倍)
- 2023/12/29 vs 2022/12/30
- -8%(0.92倍)
- 2024/05/02 vs 2023/12/29
- -3%(0.97倍)
- 過去安値
752円(2020/03/17) - 21%(1.21倍)
908円(5/2)