株価チャート
株価
5/2
- 前日 (5/1)
- 923
- 始値
- 923
- 高値
- 945
- 安値
- 922
- 終値 +1.95%
- 941
- 出来高 +82.61%
- 4,200
乖離率
- 株価(5日)
移動平均値 - +1.73%
925 - 株価(25日)
移動平均値 - +1.07%
931 - 出来高(5日)
移動平均値 - +76.47%
2,380
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 | 923 | 945 | 922 | 941 | +1.95% | 4,200 | 51億7822万 | +1.07% | - | 0.9 |
05/01 | 920 | 923 | 905 | 923 | +1.21% | 2,300 | 50億7917万 | -0.86% | - | 0.88 |
04/30 | 911 | 920 | 911 | 912 | -0.55% | 2,900 | 50億1864万 | -2.15% | - | 0.87 |
04/26 | 930 | 930 | 916 | 917 | -1.61% | 2,000 | 50億4615万 | -1.71% | - | 0.87 |
04/25 | 930 | 932 | 929 | 932 | +0.22% | 500 | 51億2870万 | -0.21% | - | 0.89 |
04/24 | 930 | 933 | 930 | 930 | +0.54% | 2,300 | 51億1769万 | -0.53% | - | 0.89 |
04/23 | 917 | 933 | 913 | 925 | +1.65% | 6,000 | 50億9018万 | -1.18% | - | 0.88 |
04/22 | 910 | 910 | 907 | 910 | 0% | 2,400 | 50億763万 | -3.19% | - | 0.87 |
04/19 | 911 | 915 | 902 | 910 | -1.73% | 3,200 | 50億763万 | -3.4% | - | 0.87 |
04/18 | 903 | 926 | 903 | 926 | +2.55% | 1,800 | 50億9568万 | -1.7% | - | 0.88 |
04/17 | 911 | 918 | 903 | 903 | -1.31% | 3,500 | 49億6911万 | -4.14% | - | 0.86 |
04/16 | 921 | 928 | 915 | 915 | -1.93% | 1,800 | 50億3515万 | -3.07% | - | 0.87 |
04/15 | 927 | 934 | 920 | 933 | +0.54% | 3,100 | 51億3420万 | -1.37% | - | 0.89 |
04/12 | 925 | 933 | 920 | 928 | 0% | 2,100 | 51億669万 | -2.01% | - | 0.89 |
04/11 | 930 | 938 | 928 | 928 | -1.59% | 700 | 51億669万 | -2.11% | - | 0.89 |
04/10 | 935 | 943 | 921 | 943 | -0.11% | 4,000 | 51億8923万 | -0.53% | - | 0.9 |
04/09 | 942 | 948 | 940 | 944 | -0.11% | 1,500 | 51億9473万 | -0.42% | - | 0.9 |
04/08 | 945 | 950 | 945 | 945 | +0.85% | 1,300 | 52億24万 | -0.32% | - | 0.9 |
04/05 | 929 | 943 | 929 | 937 | +0.64% | 3,100 | 51億5621万 | -1.06% | - | 0.89 |
04/04 | 946 | 946 | 931 | 931 | 0% | 900 | 51億2319万 | -1.69% | - | 0.89 |
04/03 | 934 | 946 | 931 | 931 | -1.38% | 1,300 | 51億2319万 | -1.79% | - | 0.89 |
04/02 | 958 | 958 | 939 | 944 | -0.21% | 2,200 | 51億9473万 | -0.53% | - | 0.9 |
04/01 | 956 | 956 | 946 | 946 | -1.46% | 3,800 | 52億574万 | -0.21% | - | 0.9 |
03/29 | 951 | 960 | 948 | 960 | +0.63% | 1,500 | 52億8278万 | +1.37% | - | 0.92 |
03/28 | 953 | 954 | 947 | 954 | -0.21% | 5,800 | 52億4976万 | +0.85% | - | 0.91 |
03/27 | 940 | 965 | 940 | 956 | +1.7% | 6,500 | 52億6077万 | +1.27% | - | 0.91 |
03/26 | 916 | 940 | 916 | 940 | +0.97% | 2,100 | 51億7272万 | -0.21% | - | 0.9 |
03/25 | 940 | 954 | 920 | 931 | -1.79% | 8,700 | 51億2319万 | -0.96% | - | 0.89 |
03/22 | 951 | 964 | 948 | 948 | -0.32% | 800 | 52億1674万 | +0.96% | - | 0.9 |
03/21 | 972 | 972 | 946 | 951 | -2.16% | 4,800 | 52億3325万 | +1.49% | - | 0.91 |
03/19 | 999 | 999 | 960 | 972 | -3.19% | 4,200 | 53億4881万 | +3.96% | - | 0.93 |
03/18 | 970 | 1,030 | 970 | 1,004 | +4.37% | 16,200 | 55億2491万 | +7.73% | - | 0.96 |
03/15 | 928 | 962 | 925 | 962 | +4.23% | 3,900 | 52億9378万 | +3.66% | - | 0.92 |
03/14 | 922 | 935 | 910 | 923 | -0.65% | 3,400 | 50億7917万 | -0.32% | - | 0.88 |
03/13 | 950 | 978 | 907 | 929 | -2.11% | 8,600 | 51億1219万 | +0.43% | - | 0.89 |
03/12 | 946 | 958 | 946 | 949 | -0.94% | 1,600 | 52億2225万 | +2.71% | - | 0.91 |
03/11 | 946 | 968 | 945 | 958 | -0.52% | 4,100 | 52億7177万 | +3.79% | - | 0.91 |
03/08 | 937 | 976 | 937 | 963 | +1.58% | 11,900 | 52億9929万 | +4.56% | - | 0.92 |
03/07 | 941 | 948 | 941 | 948 | +0.85% | 1,500 | 52億1674万 | +2.93% | - | 0.9 |
03/06 | 917 | 945 | 917 | 940 | +1.73% | 2,700 | 51億7272万 | +2.06% | - | 0.9 |
03/05 | 934 | 939 | 916 | 924 | -2.63% | 3,700 | 50億8467万 | +0.33% | - | 0.88 |
03/04 | 939 | 949 | 929 | 949 | +1.39% | 1,700 | 52億2225万 | +3.04% | - | 0.91 |
03/01 | 929 | 940 | 929 | 936 | +0.75% | 1,200 | 51億5071万 | +1.63% | - | 0.89 |
02/29 | 939 | 945 | 916 | 929 | -2.11% | 900 | 51億1219万 | +0.98% | - | 0.89 |
02/28 | 948 | 955 | 913 | 949 | +0.11% | 5,500 | 52億2225万 | +3.15% | - | 0.91 |
02/27 | 937 | 948 | 920 | 948 | +1.17% | 6,000 | 52億1674万 | +3.16% | - | 0.9 |
02/26 | 906 | 937 | 905 | 937 | +3.19% | 6,300 | 51億5621万 | +2.07% | - | 0.89 |
02/22 | 930 | 933 | 905 | 908 | -2.37% | 7,200 | 49億9663万 | -0.98% | - | 0.87 |
02/21 | 920 | 930 | 916 | 930 | +1.09% | 5,000 | 51億1769万 | +1.42% | - | 0.89 |
02/20 | 905 | 920 | 900 | 920 | +2.11% | 3,500 | 50億6266万 | +0.44% | - | 0.88 |
02/19 | 915 | 930 | 894 | 901 | +0.11% | 10,300 | 49億5811万 | -1.53% | - | 0.86 |
02/16 | 904 | 905 | 890 | 900 | +0.11% | 4,700 | 49億5261万 | -1.75% | - | 0.86 |
02/15 | 910 | 910 | 892 | 899 | +0.11% | 1,100 | 49億4710万 | -1.86% | - | 0.86 |
02/14 | 894 | 898 | 894 | 898 | -0.11% | 900 | 49億4160万 | -2.07% | - | 0.86 |
02/13 | 897 | 903 | 893 | 899 | -0.55% | 1,700 | 49億4710万 | -1.96% | - | 0.86 |
02/09 | 898 | 906 | 895 | 904 | +0.67% | 3,700 | 49億7462万 | -1.42% | - | 0.86 |
02/08 | 900 | 904 | 898 | 898 | -0.22% | 700 | 49億4160万 | -1.97% | - | 0.86 |
02/07 | 906 | 906 | 897 | 900 | -0.66% | 2,000 | 49億5261万 | -1.64% | - | 0.86 |
02/06 | 905 | 912 | 896 | 906 | -0.88% | 2,500 | 49億8562万 | -0.98% | - | 0.86 |
02/05 | 914 | 924 | 896 | 914 | 0% | 4,700 | 50億2965万 | +0.11% | - | 0.87 |
02/02 | 907 | 930 | 907 | 914 | -0.87% | 5,900 | 50億2965万 | +0.22% | - | 0.87 |
02/01 | 947 | 947 | 918 | 922 | -2.12% | 4,500 | 50億7367万 | +1.32% | - | 0.88 |
01/31 | 956 | 956 | 932 | 942 | -1.46% | 4,000 | 51億8373万 | +3.63% | - | 0.9 |
01/30 | 930 | 967 | 929 | 956 | +0.84% | 6,000 | 52億6077万 | +5.4% | - | 0.91 |
01/29 | 927 | 949 | 927 | 948 | +2.27% | 4,800 | 52億1674万 | +4.75% | - | 0.9 |
01/26 | 928 | 937 | 920 | 927 | -0.11% | 2,800 | 51億118万 | +2.43% | - | 0.88 |
01/25 | 935 | 935 | 920 | 928 | +0.11% | 3,000 | 51億669万 | +2.65% | - | 0.89 |
01/24 | 919 | 927 | 919 | 927 | 0% | 600 | 51億118万 | +2.54% | - | 0.88 |
01/23 | 917 | 929 | 917 | 927 | +0.87% | 3,000 | 51億118万 | +2.43% | - | 0.88 |
01/22 | 916 | 925 | 916 | 919 | +0.11% | 3,200 | 50億5716万 | +1.55% | - | 0.88 |
01/19 | 910 | 924 | 910 | 918 | +0.88% | 1,900 | 50億5166万 | +1.32% | - | 0.88 |
01/18 | 913 | 916 | 910 | 910 | -0.33% | 1,700 | 50億763万 | +0.44% | - | 0.87 |
01/17 | 900 | 915 | 900 | 913 | +1.44% | 7,000 | 50億2414万 | +0.66% | - | 0.87 |
01/16 | 923 | 924 | 898 | 900 | -0.88% | 8,900 | 49億5261万 | -0.99% | - | 0.86 |
01/15 | 915 | 917 | 908 | 908 | -0.77% | 1,500 | 49億9663万 | -0.33% | - | 0.87 |
01/12 | 915 | 920 | 906 | 915 | 0% | 1,500 | 50億3515万 | +0.33% | - | 0.87 |
01/11 | 910 | 920 | 910 | 915 | +0.55% | 2,100 | 50億3515万 | +0.11% | - | 0.87 |
01/10 | 909 | 919 | 903 | 910 | +0.78% | 14,100 | 50億763万 | -0.66% | - | 0.87 |
01/09 | 904 | 904 | 893 | 903 | +1.57% | 2,500 | 49億6911万 | -1.53% | - | 0.86 |
01/05 | 881 | 889 | 881 | 889 | -0.45% | 1,000 | 48億9207万 | -3.26% | - | 0.85 |
01/04 | 882 | 893 | 872 | 893 | +1.25% | 6,900 | 49億1408万 | -3.15% | - | 0.85 |
2023 | ||||||||||
12/29 | 893 | 893 | 871 | 882 | +0.23% | 8,500 | 48億5355万 | -4.65% | - | 0.84 |
12/28 | 871 | 890 | 871 | 880 | +1.15% | 4,900 | 48億4255万 | -5.17% | - | 0.84 |
12/27 | 875 | 886 | 870 | 870 | -0.68% | 19,100 | 47億8752万 | -6.55% | - | 0.83 |
12/26 | 872 | 886 | 871 | 876 | +1.04% | 8,900 | 48億2054万 | -6.31% | - | 0.84 |
12/25 | 900 | 900 | 866 | 867 | -3.77% | 40,000 | 47億7101万 | -7.77% | - | 0.83 |
12/22 | 900 | 907 | 900 | 901 | 0% | 10,600 | 49億5811万 | -4.66% | - | 0.86 |
12/21 | 910 | 911 | 900 | 901 | -0.99% | 18,000 | 49億5811万 | -5.16% | - | 0.86 |
12/20 | 911 | 917 | 910 | 910 | -1.73% | 10,900 | 50億763万 | -4.61% | - | 0.87 |
12/19 | 912 | 939 | 911 | 926 | +0.65% | 6,000 | 50億9568万 | -3.34% | - | 0.88 |
12/18 | 911 | 920 | 910 | 920 | -0.54% | 5,400 | 50億6266万 | -4.37% | - | 0.88 |
12/15 | 938 | 938 | 921 | 925 | -1.07% | 16,900 | 50億9018万 | -4.24% | - | 0.88 |
12/14 | 936 | 943 | 935 | 935 | -0.11% | 4,300 | 51億4521万 | -3.51% | - | 0.89 |
12/13 | 935 | 940 | 935 | 936 | +0.11% | 4,900 | 51億5071万 | -3.7% | - | 0.89 |
12/12 | 935 | 937 | 935 | 935 | 0% | 9,000 | 51億4521万 | -4% | - | 0.89 |
12/11 | 941 | 945 | 935 | 935 | -0.53% | 17,400 | 51億4521万 | -4.2% | - | 0.89 |
12/08 | 951 | 951 | 940 | 940 | -0.32% | 10,000 | 51億7272万 | -3.79% | - | 0.9 |
12/07 | 950 | 950 | 940 | 943 | -1.05% | 9,500 | 51億8923万 | -3.58% | - | 0.9 |
12/06 | 951 | 954 | 951 | 953 | +0.21% | 6,300 | 52億4426万 | -2.66% | - | 0.91 |
12/05 | 958 | 958 | 951 | 951 | -0.42% | 3,300 | 52億3325万 | -2.86% | - | 0.91 |
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 | |
2022年 1月期 | 9,890 2/26 | 1,900 1/31 | 6,808,900 3/2 | 524億5656万 | 104億5551万 | +23.8% 9/27 | -27.14% 12/20 |
2023年 1月期 | 3,145 3/31 | 1,026 12/28 | 763,400 11/17 | 173億662万 | 56億4597万 | +34% 3/31 | -27.94% 6/23 |
2024年 1月期 | 1,233 2/1 | 866 12/25 | 79,600 6/14 | 67億8507万 | 47億6551万 | +8.77% 6/21 | -8.29% 6/14 |
最新 | 941 2024/5/2 | 4,200 | 51億7822万 | +1.07% 931 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -55%(0.45倍)
- 2023/12/29 vs 2022/12/30
- -19%(0.81倍)
- 2024/05/02 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
866円(2023/12/25) - 9%(1.09倍)
941円(5/2)