株価チャート
株価
5/9
- 前日 (5/8)
- 2,302
- 始値
- 2,300
- 高値
- 2,300
- 安値
- 2,260
- 終値 -1.13%
- 2,276
- 出来高 +21.27%
- 26,800
乖離率
- 株価(5日)
移動平均値 - +0.26%
2,270 - 株価(25日)
移動平均値 - -2.19%
2,327 - 出来高(5日)
移動平均値 - -28.11%
37,280
2023/12/08~2024/05/09
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 | ||||||||||
05/09 | 2,300 | 2,300 | 2,260 | 2,276 | -1.13% | 26,800 | 434億6835万 | -2.19% | 14.01 | 2.59 |
05/08 | 2,276 | 2,308 | 2,276 | 2,302 | +1.14% | 22,100 | 439億6492万 | -1.2% | 14.17 | 2.62 |
05/07 | 2,247 | 2,278 | 2,229 | 2,276 | +2.25% | 40,700 | 434億6835万 | -2.44% | 14.01 | 2.59 |
05/02 | 2,270 | 2,283 | 2,226 | 2,226 | -1.85% | 44,600 | 425億1343万 | -4.71% | 13.7 | 2.54 |
05/01 | 2,335 | 2,335 | 2,253 | 2,268 | -2.95% | 52,200 | 433億1557万 | -3.24% | 13.96 | 2.58 |
04/30 | 2,300 | 2,351 | 2,270 | 2,337 | -2.99% | 140,600 | 446億3337万 | -0.51% | 14.38 | 2.66 |
04/26 | 2,403 | 2,414 | 2,378 | 2,409 | +0.21% | 68,700 | 460億846万 | +2.6% | 14.82 | 2.75 |
04/25 | 2,403 | 2,427 | 2,399 | 2,404 | -0.46% | 31,700 | 459億1297万 | +2.47% | 14.79 | 2.74 |
04/24 | 2,391 | 2,415 | 2,387 | 2,415 | +1.73% | 37,000 | 461億2306万 | +3.03% | 14.86 | 2.75 |
04/23 | 2,385 | 2,392 | 2,350 | 2,374 | -0.21% | 19,000 | 453億4001万 | +1.41% | 14.61 | 2.71 |
04/22 | 2,342 | 2,379 | 2,337 | 2,379 | +3.39% | 29,900 | 454億3551万 | +1.67% | 14.64 | 2.71 |
04/19 | 2,340 | 2,350 | 2,277 | 2,301 | -0.95% | 41,500 | 439億4582万 | -1.62% | 14.16 | 2.62 |
04/18 | 2,310 | 2,330 | 2,300 | 2,323 | +1.22% | 12,300 | 443億6599万 | -0.77% | 14.29 | 2.65 |
04/17 | 2,348 | 2,348 | 2,289 | 2,295 | -1.84% | 30,400 | 438億3123万 | -2.05% | 14.12 | 2.62 |
04/16 | 2,391 | 2,391 | 2,331 | 2,338 | -2.46% | 73,300 | 446億5247万 | -0.43% | 14.39 | 2.66 |
04/15 | 2,386 | 2,400 | 2,354 | 2,397 | +0.46% | 27,000 | 457億7928万 | +1.96% | 14.75 | 2.73 |
04/12 | 2,350 | 2,414 | 2,350 | 2,386 | +1.58% | 56,700 | 455億6920万 | +1.45% | 14.68 | 2.72 |
04/11 | 2,365 | 2,373 | 2,339 | 2,349 | -1.01% | 18,900 | 448億6255万 | -0.13% | 14.45 | 2.68 |
04/10 | 2,350 | 2,374 | 2,350 | 2,373 | +1.8% | 20,700 | 453億2092万 | +0.81% | 14.6 | 2.7 |
04/09 | 2,320 | 2,342 | 2,305 | 2,331 | +1.83% | 25,000 | 445億1878万 | -1.02% | 14.34 | 2.66 |
04/08 | 2,300 | 2,300 | 2,267 | 2,289 | +0.39% | 20,600 | 437億1664万 | -2.97% | 14.09 | 2.61 |
04/05 | 2,261 | 2,293 | 2,260 | 2,280 | +0.75% | 18,100 | 435億4475万 | -3.59% | 14.03 | 2.6 |
04/04 | 2,265 | 2,284 | 2,253 | 2,263 | +0.13% | 29,100 | 432億2007万 | -4.64% | 13.93 | 2.58 |
04/03 | 2,309 | 2,309 | 2,260 | 2,260 | -2.29% | 31,800 | 431億6278万 | -5.04% | 13.91 | 2.58 |
04/02 | 2,356 | 2,356 | 2,310 | 2,313 | -1.83% | 41,300 | 441億7500万 | -3.1% | 14.23 | 2.64 |
04/01 | 2,390 | 2,392 | 2,356 | 2,356 | -1.22% | 29,100 | 449億9624万 | -1.51% | 14.5 | 2.68 |
03/29 | 2,360 | 2,396 | 2,360 | 2,385 | +1.06% | 19,700 | 455億5010万 | -0.38% | 12.73 | 2.72 |
03/28 | 2,375 | 2,387 | 2,360 | 2,360 | -2.24% | 32,400 | 450億7263万 | -1.46% | 12.59 | 2.69 |
03/27 | 2,380 | 2,419 | 2,372 | 2,414 | +1.17% | 85,900 | 461億396万 | +0.71% | 12.88 | 2.75 |
03/26 | 2,328 | 2,389 | 2,324 | 2,386 | +2.49% | 55,400 | 455億6920万 | -0.46% | 12.73 | 2.72 |
03/25 | 2,344 | 2,345 | 2,324 | 2,328 | -0.68% | 49,600 | 444億6148万 | -2.96% | 12.42 | 2.65 |
03/22 | 2,356 | 2,358 | 2,338 | 2,344 | -0.47% | 30,300 | 447億6706万 | -2.46% | 12.51 | 2.67 |
03/21 | 2,347 | 2,366 | 2,338 | 2,355 | +0.34% | 38,700 | 449億7714万 | -2.16% | 12.57 | 2.68 |
03/19 | 2,343 | 2,348 | 2,313 | 2,347 | +0.38% | 45,400 | 448億2435万 | -2.69% | 12.52 | 2.67 |
03/18 | 2,374 | 2,380 | 2,338 | 2,338 | -0.64% | 38,300 | 446億5247万 | -3.23% | 12.48 | 2.66 |
03/15 | 2,360 | 2,376 | 2,353 | 2,353 | -0.72% | 21,300 | 449億3894万 | -2.73% | 12.56 | 2.68 |
03/14 | 2,380 | 2,380 | 2,351 | 2,370 | -0.08% | 18,900 | 452億6362万 | -2.11% | 12.65 | 2.7 |
03/13 | 2,410 | 2,424 | 2,361 | 2,372 | -1.21% | 28,800 | 453億182万 | -2.1% | 12.66 | 2.7 |
03/12 | 2,408 | 2,418 | 2,384 | 2,401 | -0.7% | 25,500 | 458億5568万 | -0.99% | 12.81 | 2.74 |
03/11 | 2,403 | 2,419 | 2,398 | 2,418 | -0.62% | 26,900 | 461億8035万 | -0.41% | 12.9 | 2.76 |
03/08 | 2,365 | 2,438 | 2,364 | 2,433 | +2.66% | 55,600 | 464億6683万 | +0.08% | 12.98 | 2.77 |
03/07 | 2,402 | 2,414 | 2,364 | 2,370 | -1.25% | 36,800 | 452億6362万 | -2.83% | 12.65 | 2.7 |
03/06 | 2,409 | 2,430 | 2,398 | 2,400 | -0.04% | 29,900 | 458億3658万 | -1.96% | 12.81 | 2.73 |
03/05 | 2,416 | 2,421 | 2,383 | 2,401 | -1.4% | 39,800 | 458億5568万 | -2.2% | 12.81 | 2.74 |
03/04 | 2,475 | 2,475 | 2,435 | 2,435 | -0.81% | 31,200 | 465億503万 | -1.02% | 12.99 | 2.77 |
03/01 | 2,458 | 2,463 | 2,435 | 2,455 | -0.12% | 20,200 | 468億8700万 | -0.32% | 13.1 | 2.8 |
02/29 | 2,457 | 2,479 | 2,440 | 2,458 | -0.04% | 25,100 | 469億4429万 | -0.36% | 13.12 | 2.8 |
02/28 | 2,434 | 2,474 | 2,434 | 2,459 | +1.03% | 24,500 | 469億6339万 | -0.45% | 13.12 | 2.8 |
02/27 | 2,416 | 2,472 | 2,416 | 2,434 | +0.75% | 36,100 | 464億8593万 | -1.58% | 12.99 | 2.77 |
02/26 | 2,434 | 2,447 | 2,406 | 2,416 | -0.25% | 31,000 | 461億4215万 | -2.38% | 12.89 | 2.75 |
02/22 | 2,430 | 2,430 | 2,402 | 2,422 | +0.29% | 24,300 | 462億5675万 | -2.26% | 12.92 | 2.76 |
02/21 | 2,405 | 2,428 | 2,403 | 2,415 | +0.42% | 22,500 | 461億2306万 | -2.62% | 12.89 | 2.75 |
02/20 | 2,417 | 2,428 | 2,404 | 2,405 | -0.17% | 44,100 | 459億3207万 | -3.18% | 12.83 | 2.74 |
02/19 | 2,461 | 2,461 | 2,401 | 2,409 | -1.35% | 29,500 | 460億846万 | -3.25% | 12.85 | 2.75 |
02/16 | 2,450 | 2,450 | 2,412 | 2,442 | +0.95% | 23,900 | 466億3872万 | -2.12% | 13.03 | 2.78 |
02/15 | 2,454 | 2,474 | 2,400 | 2,419 | -1.35% | 37,100 | 461億9945万 | -3.28% | 12.91 | 2.76 |
02/14 | 2,471 | 2,471 | 2,426 | 2,452 | -1.09% | 41,700 | 468億2970万 | -2.19% | 13.08 | 2.79 |
02/13 | 2,460 | 2,479 | 2,455 | 2,479 | +1.85% | 32,900 | 473億4536万 | -1.31% | 13.23 | 2.82 |
02/09 | 2,402 | 2,454 | 2,402 | 2,434 | +0.54% | 30,100 | 464億8593万 | -3.18% | 12.99 | 2.77 |
02/08 | 2,429 | 2,432 | 2,390 | 2,421 | +0.21% | 48,600 | 462億3765万 | -3.89% | 12.92 | 2.76 |
02/07 | 2,419 | 2,440 | 2,415 | 2,416 | +0.04% | 28,200 | 461億4215万 | -4.32% | 12.89 | 2.75 |
02/06 | 2,406 | 2,452 | 2,405 | 2,415 | -0.08% | 54,100 | 461億2306万 | -4.58% | 12.89 | 2.75 |
02/05 | 2,477 | 2,477 | 2,408 | 2,417 | -2.3% | 67,800 | 461億6125万 | -4.73% | 12.9 | 2.75 |
02/02 | 2,500 | 2,547 | 2,474 | 2,474 | -0.96% | 63,700 | 472億4987万 | -2.64% | 13.2 | 2.82 |
02/01 | 2,469 | 2,509 | 2,405 | 2,498 | -5.2% | 111,000 | 477億824万 | -1.73% | 13.33 | 2.85 |
01/31 | 2,586 | 2,635 | 2,559 | 2,635 | +2.05% | 53,600 | 503億2474万 | +3.7% | 14.06 | 3 |
01/30 | 2,589 | 2,620 | 2,562 | 2,582 | +0.16% | 35,100 | 493億1252万 | +1.93% | 13.78 | 2.94 |
01/29 | 2,530 | 2,581 | 2,521 | 2,578 | +2.3% | 24,200 | 492億3612万 | +2.06% | 13.76 | 2.94 |
01/26 | 2,528 | 2,545 | 2,520 | 2,520 | -0.47% | 24,100 | 481億2841万 | 0% | 13.45 | 2.87 |
01/25 | 2,562 | 2,570 | 2,528 | 2,532 | -0.67% | 28,700 | 483億5759万 | +0.68% | 13.51 | 2.89 |
01/24 | 2,526 | 2,555 | 2,525 | 2,549 | +0.67% | 21,400 | 486億8227万 | +1.55% | 13.6 | 2.9 |
01/23 | 2,545 | 2,556 | 2,526 | 2,532 | +0.28% | 19,700 | 483億5759万 | +1.2% | 13.51 | 2.89 |
01/22 | 2,505 | 2,545 | 2,505 | 2,525 | +1.04% | 17,400 | 482億2390万 | +1.32% | 13.47 | 2.88 |
01/19 | 2,503 | 2,519 | 2,494 | 2,499 | +0.28% | 24,100 | 477億2734万 | +0.97% | 13.33 | 2.85 |
01/18 | 2,464 | 2,506 | 2,464 | 2,492 | +1.14% | 20,300 | 475億9365万 | +1.3% | 13.3 | 2.84 |
01/17 | 2,502 | 2,528 | 2,464 | 2,464 | -2.3% | 42,600 | 470億5889万 | +0.82% | 13.15 | 2.81 |
01/16 | 2,527 | 2,548 | 2,517 | 2,522 | -1.21% | 22,100 | 481億6660万 | +3.79% | 13.46 | 2.87 |
01/15 | 2,512 | 2,558 | 2,511 | 2,553 | +1.23% | 18,600 | 487億5866万 | +5.67% | 13.62 | 2.91 |
01/12 | 2,603 | 2,603 | 2,511 | 2,522 | -2.59% | 32,600 | 481億6660万 | +5.13% | 13.46 | 2.87 |
01/11 | 2,600 | 2,608 | 2,579 | 2,589 | +0.43% | 26,200 | 494億4621万 | +8.55% | 13.81 | 2.95 |
01/10 | 2,600 | 2,615 | 2,574 | 2,578 | -0.12% | 28,900 | 492億3612万 | +8.78% | 13.76 | 2.94 |
01/09 | 2,537 | 2,581 | 2,535 | 2,581 | +2.34% | 28,400 | 492億9342万 | +9.5% | 13.77 | 2.94 |
01/05 | 2,547 | 2,570 | 2,520 | 2,522 | -1.48% | 20,500 | 481億6660万 | +7.59% | 13.46 | 2.87 |
01/04 | 2,546 | 2,565 | 2,531 | 2,560 | -0.7% | 15,900 | 488億9235万 | +9.73% | 13.66 | 2.92 |
2023 | ||||||||||
12/29 | 2,578 | 2,595 | 2,550 | 2,578 | +0.51% | 36,100 | 492億3612万 | +11.12% | 13.76 | 3.03 |
12/28 | 2,569 | 2,587 | 2,543 | 2,565 | -0.16% | 20,900 | 489億8784万 | +11.23% | 13.69 | 3.02 |
12/27 | 2,521 | 2,570 | 2,515 | 2,569 | +2.15% | 32,700 | 490億6424万 | +12.09% | 13.71 | 3.02 |
12/26 | 2,478 | 2,535 | 2,478 | 2,515 | +1.49% | 28,600 | 480億3291万 | +10.45% | 13.42 | 2.96 |
12/25 | 2,539 | 2,553 | 2,475 | 2,478 | -0.68% | 35,000 | 473億2627万 | +9.55% | 13.22 | 2.92 |
12/22 | 2,431 | 2,495 | 2,431 | 2,495 | +3.27% | 45,300 | 476億5094万 | +10.94% | 13.31 | 2.94 |
12/21 | 2,405 | 2,430 | 2,395 | 2,416 | +0.17% | 25,200 | 461億4215万 | +8.1% | 12.89 | 2.84 |
12/20 | 2,440 | 2,444 | 2,409 | 2,412 | -0.74% | 27,700 | 460億6576万 | +8.45% | 12.87 | 2.84 |
12/19 | 2,392 | 2,438 | 2,392 | 2,430 | +1.46% | 34,300 | 464億953万 | +9.86% | 12.97 | 2.86 |
12/18 | 2,388 | 2,404 | 2,366 | 2,395 | -0.21% | 22,500 | 457億4108万 | +8.76% | 12.78 | 2.82 |
12/15 | 2,350 | 2,423 | 2,344 | 2,400 | +2.17% | 67,000 | 458億3658万 | +9.44% | 12.81 | 2.82 |
12/14 | 2,301 | 2,349 | 2,281 | 2,349 | +2.17% | 89,300 | 448億6255万 | +7.55% | 12.53 | 2.76 |
12/13 | 2,313 | 2,353 | 2,270 | 2,299 | +9.89% | 311,900 | 439億762万 | +5.56% | 12.27 | 2.7 |
12/12 | 2,146 | 2,146 | 2,089 | 2,092 | -1.37% | 32,000 | 399億5422万 | -3.73% | 11.16 | 2.46 |
12/11 | 2,093 | 2,127 | 2,093 | 2,121 | +1.78% | 24,000 | 405億807万 | -2.57% | 11.32 | 2.5 |
12/08 | 2,098 | 2,113 | 2,068 | 2,084 | -1.65% | 38,500 | 398億143万 | -4.45% | 11.12 | 2.45 |
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 | |
2008年 3月期 | 284 4/4 4/2 | 118 3/18 1/23 | 299,000 10/4 | - | - | +13.86% 11/1 | -23.83% 10/2 |
2009年 3月期 | 148 5/7 | 45 2/24 | 87,000 2/25 | - | - | +17.31% 1/8 | -31.88% 9/12 |
2010年 3月期 | 88 6/29 | 40 12/21 12/16 他11件 | 262,000 1/14 | - | - | +50.88% 1/14 | -33.44% 11/16 |
2011年 3月期 | 171 9/30 | 55 4/7 4/1 | 1,405,000 9/30 | 32億6585万 | 10億5042万 | +46.32% 10/1 | -36.41% 3/15 |
2012年 3月期 | 206 3/23 | 91 4/6 | 233,000 8/1 | 39億3430万 | 17億3797万 | +19.75% 1/31 | -11.12% 11/10 |
2013年 3月期 | 295 3/25 | 150 6/4 | 279,000 2/5 | 56億3407万 | 28億6478万 | +16.22% 2/5 | -13.93% 6/4 |
2014年 3月期 | 860 1/8 | 244 4/2 | 810,600 12/24 | 164億2477万 | 46億6005万 | +37.7% 1/8 | -21.31% 2/4 |
2015年 3月期 | 1,280 9/3 | 490 5/13 | 1,202,700 9/3 | 244億4617万 | 93億5830万 | +33.66% 9/3 | -15.24% 5/13 |
2016年 3月期 | 1,178 6/19 6/18 | 602 2/12 | 475,300 4/30 | 224億9812万 | 114億9734万 | +14.4% 3/30 | -27.86% 2/12 |
2017年 3月期 | 1,261 2/23 | 708 6/16 | 235,500 2/1 | 240億8330万 | 135億2179万 | +15.06% 8/4 | -14.08% 11/4 |
2018年 3月期 | 2,132 2/21 | 1,092 4/13 | 923,400 5/30 | 407億1816万 | 208億5564万 | +15.41% 2/21 | -9.87% 11/6 |
2019年 3月期 | 2,193 10/2 | 1,112 12/25 | 400,800 11/1 | 418億8317万 | 212億3761万 | +18.37% 2/4 | -20.12% 11/1 |
2020年 3月期 | 1,816 4/1 | 822 3/19 | 172,300 3/19 | 346億8301万 | 156億9902万 | +13.21% 11/5 | -31.05% 3/19 |
2021年 3月期 | 1,335 6/8 | 814 4/6 | 190,000 5/12 | 254億9659万 | 155億4624万 | +19.35% 5/25 | -12.22% 10/30 |
2022年 3月期 | 1,688 2/10 | 1,129 4/28 | 885,300 2/1 | 322億3839万 | 215億6229万 | +21.23% 2/2 | -13.79% 1/19 |
2023年 3月期 | 2,129 12/28 | 1,320 6/20 6/17 | 272,600 10/28 | 406億6086万 | 252億1012万 | +17.97% 8/5 | -8.47% 2/3 |
2024年 3月期 | 2,635 1/31 | 1,687 4/6 | 409,500 8/1 | 503億2474万 | 322億1929万 | +12.08% 12/27 | -9.96% 8/18 |
最新 | 2,276 2024/5/9 | 26,800 | 434億6835万 | -2.19% 2,327 |
年間値上がり率
- 2002/12/30 vs 2001/12/28
- -55%(0.45倍)
- 2003/12/30 vs 2002/12/30
- -2%(0.98倍)
- 2004/12/30 vs 2003/12/30
- 194%(2.94倍)
- 2005/12/30 vs 2004/12/30
- 67%(1.67倍)
- 2006/12/27 vs 2005/12/30
- -29%(0.71倍)
- 2007/12/27 vs 2006/12/27
- -50%(0.5倍)
- 2008/12/29 vs 2007/12/27
- -58%(0.42倍)
- 2009/12/30 vs 2008/12/29
- -31%(0.69倍)
- 2010/12/30 vs 2009/12/30
- 183%(2.83倍)
- 2011/12/30 vs 2010/12/30
- 13%(1.13倍)
- 2012/12/28 vs 2011/12/30
- 61%(1.61倍)
- 2013/12/30 vs 2012/12/28
- 212%(3.12倍)
- 2014/12/30 vs 2013/12/30
- 22%(1.22倍)
- 2015/12/30 vs 2014/12/30
- 21%(1.21倍)
- 2016/12/30 vs 2015/12/30
- 4%(1.04倍)
- 2017/12/29 vs 2016/12/30
- 71%(1.71倍)
- 2018/12/28 vs 2017/12/29
- -28%(0.72倍)
- 2019/12/30 vs 2018/12/28
- 30%(1.3倍)
- 2020/12/30 vs 2019/12/30
- -37%(0.63倍)
- 2021/12/30 vs 2020/12/30
- 38%(1.38倍)
- 2022/12/30 vs 2021/12/30
- 46%(1.46倍)
- 2023/12/29 vs 2022/12/30
- 22%(1.22倍)
- 2024/05/09 vs 2023/12/29
- -12%(0.88倍)
- 過去安値
40円(2009/12/21) - 5590%(56.9倍)
2,276円(5/9)