株価チャート
株価
5/2
- 前日 (5/1)
- 2,618
- 始値
- 2,594
- 高値
- 2,625
- 安値
- 2,592
- 終値 -0.38%
- 2,608
- 出来高 -36.19%
- 13,400
乖離率
- 株価(5日)
移動平均値 - +1.16%
2,578 - 株価(25日)
移動平均値 - +0.04%
2,607 - 出来高(5日)
移動平均値 - -53.15%
28,600
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 | 2,594 | 2,625 | 2,592 | 2,608 | -0.38% | 13,400 | 421億3602万 | +0.04% | 21.42 | 4.73 |
05/01 | 2,644 | 2,644 | 2,600 | 2,618 | -0.34% | 21,000 | 422億9759万 | +0.31% | 21.51 | 4.75 |
04/30 | 2,587 | 2,638 | 2,561 | 2,627 | +3.55% | 28,800 | 424億4300万 | +0.5% | 21.58 | 4.77 |
04/26 | 2,501 | 2,562 | 2,496 | 2,537 | +1.48% | 37,100 | 409億8892万 | -3.06% | 20.84 | 4.61 |
04/25 | 2,500 | 2,549 | 2,462 | 2,500 | +0.4% | 42,700 | 403億9113万 | -4.8% | 20.54 | 4.54 |
04/24 | 2,436 | 2,515 | 2,431 | 2,490 | +1.92% | 27,800 | 402億2956万 | -5.5% | 20.46 | 4.52 |
04/23 | 2,531 | 2,539 | 2,441 | 2,443 | -2.9% | 42,700 | 394億7021万 | -7.64% | 20.07 | 4.43 |
04/22 | 2,487 | 2,524 | 2,487 | 2,516 | +1.21% | 44,500 | 406億4963万 | -5.34% | 20.67 | 4.57 |
04/19 | 2,539 | 2,539 | 2,437 | 2,486 | -2.74% | 33,200 | 401億6494万 | -6.86% | 20.42 | 4.51 |
04/18 | 2,553 | 2,579 | 2,525 | 2,556 | +0.95% | 35,600 | 412億9589万 | -4.91% | 21 | 4.64 |
04/17 | 2,634 | 2,643 | 2,509 | 2,532 | -2.88% | 44,000 | 409億813万 | -6.33% | 20.8 | 4.6 |
04/16 | 2,681 | 2,693 | 2,591 | 2,607 | -4.12% | 34,300 | 421億1987万 | -4.12% | 21.42 | 4.73 |
04/15 | 2,710 | 2,732 | 2,671 | 2,719 | +0.26% | 19,800 | 439億2939万 | -0.29% | 22.34 | 4.94 |
04/12 | 2,740 | 2,745 | 2,695 | 2,712 | +0.07% | 23,800 | 438億1630万 | -0.66% | 22.28 | 4.92 |
04/11 | 2,652 | 2,714 | 2,652 | 2,710 | +0.82% | 21,600 | 437億8398万 | -0.81% | 22.26 | 4.92 |
04/10 | 2,666 | 2,719 | 2,666 | 2,688 | +1.51% | 39,900 | 434億2854万 | -1.68% | 22.08 | 4.88 |
04/09 | 2,609 | 2,665 | 2,609 | 2,648 | +1.89% | 23,500 | 427億8228万 | -3.15% | 21.75 | 4.81 |
04/08 | 2,615 | 2,629 | 2,584 | 2,599 | -0.23% | 30,300 | 419億9062万 | -5.08% | 21.35 | 4.72 |
04/05 | 2,600 | 2,629 | 2,561 | 2,605 | -0.12% | 32,200 | 420億8756万 | -5.1% | 21.4 | 4.73 |
04/04 | 2,608 | 2,635 | 2,566 | 2,608 | -0.69% | 46,700 | 421億3602万 | -5.2% | 21.42 | 4.73 |
04/03 | 2,602 | 2,660 | 2,577 | 2,626 | -0.04% | 39,400 | 424億2684万 | -4.68% | 21.57 | 4.77 |
04/02 | 2,673 | 2,680 | 2,613 | 2,627 | -2.78% | 43,600 | 424億4300万 | -4.89% | 21.58 | 4.77 |
04/01 | 2,837 | 2,837 | 2,699 | 2,702 | -3.5% | 35,700 | 436億5473万 | -2.31% | 22.2 | 4.9 |
03/29 | 2,613 | 2,815 | 2,613 | 2,800 | +6.87% | 62,600 | 452億3806万 | +1.41% | 23 | 5.08 |
03/28 | 2,660 | 2,681 | 2,619 | 2,620 | -1.95% | 39,400 | 423億2990万 | -4.9% | 21.52 | 4.76 |
03/27 | 2,730 | 2,730 | 2,655 | 2,672 | -1.47% | 38,400 | 431億7004万 | -3.19% | 21.95 | 4.85 |
03/26 | 2,700 | 2,738 | 2,679 | 2,712 | -0.29% | 28,200 | 438億1630万 | -1.92% | 22.28 | 4.92 |
03/25 | 2,750 | 2,750 | 2,639 | 2,720 | -1.45% | 60,900 | 439億4555万 | -1.77% | 22.34 | 4.94 |
03/22 | 2,719 | 2,768 | 2,705 | 2,760 | +1.55% | 24,200 | 445億9181万 | -0.4% | 22.67 | 5.01 |
03/21 | 2,784 | 2,784 | 2,685 | 2,718 | -0.84% | 33,900 | 439億1323万 | -1.91% | 22.33 | 4.93 |
03/19 | 2,751 | 2,763 | 2,667 | 2,741 | -0.9% | 42,300 | 442億8483万 | -1.19% | 22.52 | 4.98 |
03/18 | 2,792 | 2,829 | 2,752 | 2,766 | -0.54% | 36,200 | 446億8874万 | -0.4% | 22.72 | 5.02 |
03/15 | 2,885 | 2,885 | 2,775 | 2,781 | -6.08% | 39,200 | 449億3109万 | +0.04% | 22.85 | 5.05 |
03/14 | 2,921 | 2,963 | 2,857 | 2,961 | +0.51% | 34,900 | 478億3925万 | +6.36% | 24.32 | 5.37 |
03/13 | 2,979 | 2,979 | 2,895 | 2,946 | +0.58% | 52,100 | 475億9691万 | +5.9% | 24.2 | 5.35 |
03/12 | 2,856 | 2,929 | 2,792 | 2,929 | +4.38% | 62,200 | 473億2225万 | +5.32% | 24.06 | 5.32 |
03/11 | 2,763 | 2,819 | 2,740 | 2,806 | +0.14% | 60,100 | 453億3500万 | +1.01% | 23.05 | 5.09 |
03/08 | 2,776 | 2,912 | 2,759 | 2,802 | +1.89% | 84,700 | 452億7038万 | +0.68% | 23.02 | 5.09 |
03/07 | 2,758 | 2,780 | 2,731 | 2,750 | -0.07% | 43,800 | 444億3024万 | -1.36% | 22.59 | 4.99 |
03/06 | 2,716 | 2,768 | 2,706 | 2,752 | +1.89% | 39,700 | 444億6255万 | -1.61% | 22.61 | 5 |
03/05 | 2,746 | 2,746 | 2,654 | 2,701 | -1.64% | 43,400 | 436億3857万 | -3.78% | 22.19 | 4.9 |
03/04 | 2,800 | 2,809 | 2,738 | 2,746 | -1.05% | 44,000 | 443億6561万 | -2.52% | 22.56 | 4.98 |
03/01 | 2,753 | 2,781 | 2,678 | 2,775 | +0.76% | 66,300 | 448億3415万 | -1.77% | 22.8 | 5.04 |
02/29 | 2,691 | 2,829 | 2,674 | 2,754 | +1.55% | 88,200 | 444億9487万 | -2.65% | 22.62 | 5 |
02/28 | 2,775 | 2,812 | 2,711 | 2,712 | -3.07% | 58,700 | 438億1630万 | -4.27% | 22.28 | 4.92 |
02/27 | 2,733 | 2,798 | 2,703 | 2,798 | +2.42% | 39,200 | 452億575万 | -1.48% | 22.99 | 5.08 |
02/26 | 2,600 | 2,759 | 2,600 | 2,732 | +6.26% | 70,500 | 441億3942万 | -3.8% | 22.44 | 4.96 |
02/22 | 2,656 | 2,680 | 2,502 | 2,571 | -3.02% | 134,500 | 415億3824万 | -9.54% | 21.12 | 4.67 |
02/21 | 2,724 | 2,773 | 2,639 | 2,651 | -3.49% | 98,300 | 428億3075万 | -7.02% | 21.78 | 4.81 |
02/20 | 2,819 | 2,860 | 2,742 | 2,747 | -2.07% | 40,800 | 443億8177万 | -3.95% | 22.57 | 4.99 |
02/19 | 2,771 | 2,819 | 2,728 | 2,805 | +0.29% | 38,600 | 453億1885万 | -2.16% | 23.04 | 5.09 |
02/16 | 2,744 | 2,836 | 2,744 | 2,797 | +1.16% | 29,100 | 451億8959万 | -2.58% | 22.98 | 5.08 |
02/15 | 2,776 | 2,780 | 2,675 | 2,765 | +0.22% | 60,600 | 446億7259万 | -3.93% | 22.71 | 5.02 |
02/14 | 2,762 | 2,810 | 2,734 | 2,759 | -1.71% | 47,200 | 445億7565万 | -4.33% | 22.67 | 5.01 |
02/13 | 2,799 | 2,814 | 2,747 | 2,807 | +0.07% | 45,500 | 453億5116万 | -2.77% | 23.06 | 5.1 |
02/09 | 2,859 | 2,898 | 2,805 | 2,805 | -1.89% | 25,400 | 453億1885万 | -2.6% | 23.04 | 5.09 |
02/08 | 2,865 | 2,899 | 2,812 | 2,859 | -0.21% | 30,900 | 461億9129万 | -0.52% | 23.49 | 5.19 |
02/07 | 2,885 | 2,889 | 2,783 | 2,865 | -1.82% | 40,600 | 462億8823万 | +0.07% | 23.54 | 5.2 |
02/06 | 2,948 | 2,972 | 2,879 | 2,918 | -0.31% | 30,200 | 471億4452万 | +2.24% | 23.97 | 5.3 |
02/05 | 2,846 | 2,939 | 2,833 | 2,927 | +3.25% | 40,900 | 472億8993万 | +2.92% | 24.05 | 5.31 |
02/02 | 2,947 | 2,977 | 2,823 | 2,835 | -3.44% | 50,100 | 458億354万 | +0.07% | 23.29 | 5.15 |
02/01 | 2,911 | 2,958 | 2,897 | 2,936 | +0.03% | 20,600 | 474億3534万 | +3.86% | 24.12 | 5.33 |
01/31 | 2,968 | 2,975 | 2,889 | 2,935 | -1.48% | 33,100 | 474億1918万 | +4.19% | 24.11 | 5.33 |
01/30 | 2,999 | 3,000 | 2,953 | 2,979 | -0.3% | 27,800 | 481億3007万 | +6.01% | 24.47 | 5.41 |
01/29 | 3,025 | 3,060 | 2,982 | 2,988 | +0.57% | 60,100 | 482億7548万 | +6.56% | 24.55 | 5.42 |
01/26 | 2,903 | 3,040 | 2,876 | 2,971 | +1.4% | 61,800 | 480億82万 | +6.15% | 24.41 | 5.39 |
01/25 | 2,868 | 2,951 | 2,853 | 2,930 | +1.74% | 24,600 | 473億3840万 | +4.98% | 24.07 | 5.32 |
01/24 | 2,855 | 2,910 | 2,816 | 2,880 | +1.3% | 29,200 | 465億3058万 | +3.45% | 23.66 | 5.23 |
01/23 | 2,913 | 2,913 | 2,830 | 2,843 | -1.49% | 23,000 | 459億3279万 | +2.38% | 23.36 | 5.16 |
01/22 | 2,835 | 2,910 | 2,823 | 2,886 | +2.89% | 35,900 | 466億2752万 | +4.23% | 23.71 | 5.24 |
01/19 | 2,780 | 2,827 | 2,760 | 2,805 | +0.83% | 23,300 | 453億1885万 | +1.7% | 23.04 | 5.09 |
01/18 | 2,806 | 2,819 | 2,770 | 2,782 | -0.93% | 25,000 | 449億4725万 | +1.16% | 22.85 | 5.05 |
01/17 | 2,850 | 2,870 | 2,805 | 2,808 | -1.72% | 34,200 | 453億6732万 | +2.41% | 23.07 | 5.1 |
01/16 | 2,893 | 2,914 | 2,856 | 2,857 | -2.92% | 24,900 | 461億5898万 | +4.5% | 23.47 | 5.19 |
01/15 | 2,900 | 2,965 | 2,900 | 2,943 | +1.45% | 33,100 | 475億4844万 | +8% | 24.18 | 5.34 |
01/12 | 2,969 | 2,981 | 2,861 | 2,901 | -2.29% | 40,600 | 468億6987万 | +7.13% | 23.83 | 5.27 |
01/11 | 2,943 | 2,997 | 2,915 | 2,969 | +1.89% | 60,200 | 479億6850万 | +10.25% | 24.39 | 5.39 |
01/10 | 2,883 | 2,940 | 2,871 | 2,914 | +2.71% | 83,200 | 470億7990万 | +9.06% | 23.94 | 5.29 |
01/09 | 2,703 | 2,837 | 2,700 | 2,837 | +7.58% | 79,700 | 458億3585万 | +6.81% | 23.31 | 5.15 |
01/05 | 2,655 | 2,703 | 2,626 | 2,637 | -0.04% | 49,800 | 426億456万 | -0.23% | 21.66 | 4.79 |
01/04 | 2,550 | 2,642 | 2,530 | 2,638 | +2.09% | 53,800 | 426億2072万 | -0.08% | 21.67 | 4.79 |
2023 | ||||||||||
12/29 | 2,616 | 2,640 | 2,512 | 2,584 | -2.2% | 92,600 | 417億4827万 | -2.05% | 22.69 | 4.69 |
12/28 | 2,620 | 2,668 | 2,602 | 2,642 | -1.34% | 154,300 | 426億8534万 | +0.15% | 23.2 | 4.8 |
12/27 | 2,654 | 2,715 | 2,640 | 2,678 | +1.59% | 194,400 | 432億6698万 | +1.59% | 23.52 | 4.86 |
12/26 | 2,678 | 2,705 | 2,622 | 2,636 | -2.15% | 79,000 | 425億8841万 | +0.11% | 23.15 | 4.78 |
12/25 | 2,710 | 2,718 | 2,671 | 2,694 | +0.11% | 64,900 | 435億2548万 | +2.36% | 23.66 | 4.89 |
12/22 | 2,726 | 2,739 | 2,677 | 2,691 | -2.07% | 52,600 | 434億7701万 | +2.36% | 23.63 | 4.88 |
12/21 | 2,800 | 2,839 | 2,746 | 2,748 | -2.93% | 68,300 | 443億9793万 | +4.81% | 24.13 | 4.99 |
12/20 | 2,894 | 2,930 | 2,793 | 2,831 | -1.36% | 118,500 | 457億3891万 | +8.43% | 24.86 | 5.14 |
12/19 | 2,797 | 2,870 | 2,785 | 2,870 | +3.54% | 102,500 | 463億6902万 | +11.11% | 25.2 | 5.21 |
12/18 | 2,810 | 2,830 | 2,746 | 2,772 | +0.84% | 55,400 | 447億8568万 | +8.54% | 24.34 | 5.03 |
12/15 | 2,734 | 2,763 | 2,719 | 2,749 | +1.33% | 58,900 | 444億1408万 | +8.66% | 24.14 | 4.99 |
12/14 | 2,682 | 2,715 | 2,673 | 2,713 | +2.3% | 45,900 | 438億3245万 | +8.22% | 23.82 | 4.92 |
12/13 | 2,620 | 2,660 | 2,600 | 2,652 | +2.28% | 29,500 | 428億4691万 | +6.81% | 23.29 | 4.81 |
12/12 | 2,662 | 2,662 | 2,589 | 2,593 | -0.99% | 35,400 | 418億9368万 | +5.28% | 22.77 | 4.71 |
12/11 | 2,600 | 2,645 | 2,600 | 2,619 | +1.47% | 22,000 | 423億1375万 | +7.16% | 23 | 4.75 |
12/08 | 2,580 | 2,604 | 2,567 | 2,581 | -0.42% | 45,300 | 416億9980万 | +6.52% | 22.66 | 4.68 |
12/07 | 2,646 | 2,646 | 2,591 | 2,592 | -2.04% | 48,800 | 418億7752万 | +7.91% | 22.76 | 4.7 |
12/06 | 2,540 | 2,646 | 2,540 | 2,646 | +4.96% | 53,600 | 427億4997万 | +11.13% | 23.24 | 4.8 |
12/05 | 2,516 | 2,577 | 2,516 | 2,521 | +0.2% | 34,400 | 407億3041万 | +7% | 22.14 | 4.58 |
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 | |
2017年 12月期 | 1,206 4,825 3/24 | 659 2,635 4/14 2,634 4/13 | 7,082,800 1,770,700 3/24 | 193億 | 105億4000万 | +19.78% 1/16 | -13.94% 2/7 |
2018年 12月期 | 3,500 7,000 9/26 | 966 1,931 3/26 | 1,812,600 906,300 11/13 | 581億 | 160億2730万 | +35.07% 5/16 | -32.08% 11/13 |
2019年 12月期 | 4,490 11/28 | 1,843 8/13 | 578,800 289,400 4/11 | 745億3400万 | 305億9380万 | +35.95% 11/22 | -20.49% 8/13 |
2020年 12月期 | 4,725 12/21 | 2,052 3/13 | 360,200 8/13 | 784億6549万 | 340億6320万 | +26.83% 4/16 | -28.34% 3/16 |
2021年 12月期 | 4,720 1/8 | 2,794 12/29 | 300,300 2/16 | 783億8245万 | 463億9842万 | +13.21% 9/10 | -21.82% 1/19 |
2022年 12月期 | 2,942 1/4 | 1,381 9/28 | 322,300 5/31 | 488億5618万 | 223億1206万 | +15.34% 12/1 | -16.74% 4/19 |
2023年 12月期 | 2,930 12/20 | 1,741 2/20 | 376,800 11/15 | 473億3840万 | 281億2838万 | +21.75% 11/17 | -11.93% 7/12 |
最新 | 2,608 2024/5/2 | 13,400 | 421億3602万 | +0.04% 2,607 |
年間値上がり率
- 2018/12/28 vs 2017/12/29
- 90%(1.9倍)
- 2019/12/30 vs 2018/12/28
- 87%(1.87倍)
- 2020/12/30 vs 2019/12/30
- 15%(1.15倍)
- 2021/12/30 vs 2020/12/30
- -34%(0.66倍)
- 2022/12/30 vs 2021/12/30
- -35%(0.65倍)
- 2023/12/29 vs 2022/12/30
- 36%(1.36倍)
- 2024/05/02 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
659円(2017/04/14) - 296%(3.96倍)
2,608円(5/2)