株価チャート
株価
5/17
- 前日 (5/16)
- 2,273
- 始値
- 2,273
- 高値
- 2,290
- 安値
- 2,270
- 終値 -0.13%
- 2,270
- 出来高 -76.92%
- 900
乖離率
- 株価(5日)
移動平均値 - -0.31%
2,277 - 株価(25日)
移動平均値 - +0.62%
2,256 - 出来高(5日)
移動平均値 - -80.43%
4,600
2023/12/18~2024/05/17
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 | ||||||||||
05/17 | 2,273 | 2,290 | 2,270 | 2,270 | -0.13% | 900 | 111億2300万 | +0.62% | 17.08 | 0.51 |
05/16 | 2,276 | 2,278 | 2,257 | 2,273 | -0.53% | 3,900 | 111億3770万 | +0.8% | 17.1 | 0.51 |
05/15 | 2,285 | 2,300 | 2,276 | 2,285 | 0% | 2,200 | 111億9650万 | +1.33% | 17.19 | 0.51 |
05/14 | 2,270 | 2,334 | 2,260 | 2,285 | +0.66% | 15,000 | 111億9650万 | +1.38% | 17.19 | 0.51 |
05/13 | 2,253 | 2,276 | 2,253 | 2,270 | +0.22% | 1,000 | 111億2300万 | +0.71% | 17.08 | 0.51 |
05/10 | 2,253 | 2,266 | 2,250 | 2,265 | +0.13% | 3,000 | 110億9850万 | +0.49% | 17.04 | 0.51 |
05/09 | 2,254 | 2,262 | 2,254 | 2,262 | +0.35% | 200 | 110億8380万 | +0.35% | 17.02 | 0.51 |
05/08 | 2,255 | 2,264 | 2,254 | 2,254 | 0% | 2,600 | 110億4460万 | -0.04% | 16.96 | 0.51 |
05/07 | 2,267 | 2,267 | 2,248 | 2,254 | +0.4% | 600 | 110億4460万 | -0.09% | 16.96 | 0.51 |
05/02 | 2,251 | 2,262 | 2,245 | 2,245 | -0.31% | 2,100 | 110億50万 | -0.62% | 16.89 | 0.5 |
05/01 | 2,244 | 2,252 | 2,244 | 2,252 | -0.31% | 200 | 110億3480万 | -0.49% | 16.95 | 0.5 |
04/30 | 2,239 | 2,259 | 2,235 | 2,259 | +0.89% | 1,900 | 110億6910万 | -0.35% | 17 | 0.51 |
04/26 | 2,225 | 2,260 | 2,225 | 2,239 | +0.22% | 7,500 | 109億7110万 | -1.41% | 16.85 | 0.5 |
04/25 | 2,254 | 2,256 | 2,234 | 2,234 | -0.4% | 1,800 | 109億4660万 | -1.8% | 16.81 | 0.5 |
04/24 | 2,258 | 2,258 | 2,243 | 2,243 | -0.66% | 6,400 | 109億9070万 | -1.62% | 16.88 | 0.5 |
04/23 | 2,249 | 2,258 | 2,249 | 2,258 | +0.44% | 200 | 110億6420万 | -1.14% | 16.99 | 0.51 |
04/22 | 2,233 | 2,249 | 2,233 | 2,248 | +0.81% | 500 | 110億1520万 | -1.66% | 16.92 | 0.5 |
04/19 | 2,242 | 2,249 | 2,224 | 2,230 | -0.4% | 4,500 | 109億2700万 | -2.53% | 16.78 | 0.5 |
04/18 | 2,240 | 2,250 | 2,239 | 2,239 | -0.04% | 1,800 | 109億7110万 | -2.27% | 16.85 | 0.5 |
04/17 | 2,243 | 2,243 | 2,230 | 2,240 | -0.58% | 3,100 | 109億7600万 | -2.27% | 16.86 | 0.5 |
04/16 | 2,251 | 2,253 | 2,236 | 2,253 | -0.35% | 3,400 | 110億3970万 | -1.83% | 16.95 | 0.51 |
04/15 | 2,247 | 2,261 | 2,239 | 2,261 | +0.04% | 3,300 | 110億7890万 | -1.52% | 17.01 | 0.51 |
04/12 | 2,254 | 2,260 | 2,252 | 2,260 | +0.27% | 1,400 | 110億7400万 | -1.61% | 17.01 | 0.51 |
04/11 | 2,250 | 2,279 | 2,250 | 2,254 | -0.4% | 1,300 | 110億4460万 | -1.87% | 16.96 | 0.51 |
04/10 | 2,257 | 2,270 | 2,250 | 2,263 | +0.53% | 6,900 | 110億8870万 | -1.52% | 17.03 | 0.51 |
04/09 | 2,276 | 2,280 | 2,251 | 2,251 | -1.19% | 1,500 | 110億2990万 | -2.09% | 16.94 | 0.5 |
04/08 | 2,265 | 2,283 | 2,261 | 2,278 | +0.57% | 700 | 111億6220万 | -0.96% | 17.14 | 0.51 |
04/05 | 2,265 | 2,274 | 2,252 | 2,265 | -0.88% | 1,700 | 110億9850万 | -1.52% | 17.04 | 0.51 |
04/04 | 2,256 | 2,308 | 2,256 | 2,285 | +1.11% | 1,700 | 111億9650万 | -0.7% | 17.19 | 0.51 |
04/03 | 2,261 | 2,280 | 2,260 | 2,260 | -0.18% | 1,500 | 110億7400万 | -1.74% | 17.01 | 0.51 |
04/02 | 2,262 | 2,280 | 2,255 | 2,264 | -0.61% | 2,200 | 110億9360万 | -1.61% | 17.04 | 0.51 |
04/01 | 2,292 | 2,295 | 2,275 | 2,278 | -0.61% | 1,700 | 111億6220万 | -1% | 17.14 | 0.51 |
03/29 | 2,325 | 2,327 | 2,250 | 2,292 | -1.5% | 4,900 | 112億3080万 | -0.39% | 37.49 | 0.51 |
03/28 | 2,296 | 2,350 | 2,296 | 2,327 | -1.1% | 25,500 | 114億230万 | +1.13% | 38.07 | 0.52 |
03/27 | 2,350 | 2,359 | 2,260 | 2,353 | +0.13% | 15,700 | 115億2970万 | +2.35% | 38.49 | 0.53 |
03/26 | 2,349 | 2,350 | 2,330 | 2,350 | +0.09% | 2,300 | 115億1500万 | +2.35% | 38.44 | 0.53 |
03/25 | 2,348 | 2,349 | 2,337 | 2,348 | +0.04% | 1,200 | 115億520万 | +2.44% | 38.41 | 0.53 |
03/22 | 2,340 | 2,355 | 2,328 | 2,347 | -0.34% | 4,300 | 115億30万 | +2.53% | 38.39 | 0.53 |
03/21 | 2,343 | 2,362 | 2,330 | 2,355 | +1.07% | 10,200 | 115億3950万 | +3.02% | 38.52 | 0.53 |
03/19 | 2,320 | 2,344 | 2,310 | 2,330 | +0.43% | 6,400 | 114億1700万 | +2.01% | 38.11 | 0.52 |
03/18 | 2,299 | 2,320 | 2,299 | 2,320 | +0.91% | 6,100 | 113億6800万 | +1.67% | 37.95 | 0.52 |
03/15 | 2,297 | 2,299 | 2,286 | 2,299 | 0% | 800 | 112億6510万 | +0.83% | 37.61 | 0.52 |
03/14 | 2,298 | 2,300 | 2,281 | 2,299 | +0.92% | 1,200 | 112億6510万 | +0.88% | 37.61 | 0.52 |
03/13 | 2,300 | 2,300 | 2,273 | 2,278 | -1.3% | 1,400 | 111億6220万 | -0.04% | 37.26 | 0.51 |
03/12 | 2,270 | 2,318 | 2,268 | 2,308 | +1.63% | 6,000 | 113億920万 | +1.27% | 37.75 | 0.52 |
03/11 | 2,271 | 2,288 | 2,270 | 2,271 | -0.57% | 2,300 | 111億2790万 | -0.35% | 37.15 | 0.51 |
03/08 | 2,276 | 2,284 | 2,270 | 2,284 | +0.4% | 1,700 | 111億9160万 | +0.18% | 37.36 | 0.51 |
03/07 | 2,272 | 2,282 | 2,271 | 2,275 | -0.31% | 1,900 | 111億4750万 | -0.22% | 37.22 | 0.51 |
03/06 | 2,275 | 2,283 | 2,271 | 2,282 | +0.31% | 900 | 111億8180万 | -0.04% | 37.33 | 0.51 |
03/05 | 2,266 | 2,283 | 2,266 | 2,275 | -0.35% | 3,400 | 111億4750万 | -0.44% | 37.22 | 0.51 |
03/04 | 2,286 | 2,286 | 2,266 | 2,283 | +0.13% | 1,400 | 111億8670万 | -0.13% | 37.35 | 0.51 |
03/01 | 2,280 | 2,284 | 2,269 | 2,280 | -0.09% | 2,300 | 111億7200万 | -0.35% | 37.3 | 0.51 |
02/29 | 2,271 | 2,282 | 2,265 | 2,282 | +0.53% | 1,600 | 111億8180万 | -0.31% | 37.33 | 0.51 |
02/28 | 2,280 | 2,281 | 2,267 | 2,270 | +0.13% | 2,500 | 111億2300万 | -0.87% | 37.13 | 0.51 |
02/27 | 2,270 | 2,278 | 2,267 | 2,267 | 0% | 2,300 | 111億830万 | -1.05% | 37.08 | 0.51 |
02/26 | 2,292 | 2,292 | 2,265 | 2,267 | -1% | 2,700 | 111億830万 | -1.09% | 37.08 | 0.51 |
02/22 | 2,293 | 2,293 | 2,278 | 2,290 | 0% | 4,000 | 112億2100万 | -0.09% | 37.46 | 0.51 |
02/21 | 2,270 | 2,298 | 2,270 | 2,290 | +0.88% | 8,000 | 112億2100万 | -0.04% | 37.46 | 0.51 |
02/20 | 2,272 | 2,278 | 2,263 | 2,270 | -0.09% | 4,800 | 111億2300万 | -0.92% | 37.13 | 0.51 |
02/19 | 2,277 | 2,278 | 2,220 | 2,272 | +0.13% | 5,700 | 111億3280万 | -0.87% | 37.17 | 0.51 |
02/16 | 2,280 | 2,283 | 2,231 | 2,269 | +0.31% | 14,100 | 111億1810万 | -1.05% | 37.12 | 0.51 |
02/15 | 2,280 | 2,281 | 2,262 | 2,262 | -0.92% | 10,000 | 110億8380万 | -1.44% | 37 | 0.51 |
02/14 | 2,287 | 2,287 | 2,272 | 2,283 | +0.04% | 2,800 | 111億8670万 | -0.61% | 37.35 | 0.51 |
02/13 | 2,280 | 2,285 | 2,277 | 2,282 | +0.09% | 3,800 | 111億8180万 | -0.65% | 37.33 | 0.51 |
02/09 | 2,282 | 2,283 | 2,276 | 2,280 | -0.13% | 1,600 | 111億7200万 | -0.74% | 37.3 | 0.51 |
02/08 | 2,287 | 2,287 | 2,272 | 2,283 | +0.13% | 1,600 | 111億8670万 | -0.61% | 37.35 | 0.51 |
02/07 | 2,280 | 2,290 | 2,273 | 2,280 | -0.13% | 9,400 | 111億7200万 | -0.7% | 37.3 | 0.51 |
02/06 | 2,287 | 2,289 | 2,282 | 2,283 | -0.26% | 2,000 | 111億8670万 | -0.52% | 37.35 | 0.51 |
02/05 | 2,300 | 2,310 | 2,285 | 2,289 | -0.48% | 5,600 | 112億1610万 | -0.26% | 37.44 | 0.51 |
02/02 | 2,313 | 2,313 | 2,297 | 2,300 | 0% | 1,200 | 112億7000万 | +0.26% | 37.62 | 0.52 |
02/01 | 2,313 | 2,320 | 2,275 | 2,300 | +0.17% | 5,100 | 112億7000万 | +0.35% | 37.62 | 0.52 |
01/31 | 2,330 | 2,330 | 2,275 | 2,296 | -1.46% | 11,000 | 112億5040万 | +0.26% | 37.56 | 0.51 |
01/30 | 2,330 | 2,331 | 2,310 | 2,330 | 0% | 3,500 | 114億1700万 | +1.84% | 38.11 | 0.52 |
01/29 | 2,323 | 2,335 | 2,323 | 2,330 | +0.39% | 3,300 | 114億1700万 | +1.97% | 38.11 | 0.52 |
01/26 | 2,313 | 2,321 | 2,311 | 2,321 | +0.35% | 1,100 | 113億7290万 | +1.71% | 37.97 | 0.52 |
01/25 | 2,318 | 2,320 | 2,313 | 2,313 | +0.09% | 1,800 | 113億3370万 | +1.49% | 37.84 | 0.52 |
01/24 | 2,309 | 2,311 | 2,302 | 2,311 | 0% | 1,900 | 113億2390万 | +1.49% | 37.8 | 0.52 |
01/23 | 2,316 | 2,320 | 2,306 | 2,311 | +0.26% | 2,700 | 113億2390万 | +1.63% | 37.8 | 0.52 |
01/22 | 2,289 | 2,305 | 2,289 | 2,305 | +1.32% | 2,500 | 112億9450万 | +1.45% | 37.71 | 0.52 |
01/19 | 2,267 | 2,287 | 2,267 | 2,275 | +0.4% | 5,600 | 111億4750万 | +0.22% | 37.22 | 0.51 |
01/18 | 2,240 | 2,278 | 2,240 | 2,266 | -0.18% | 11,400 | 111億340万 | -0.18% | 37.07 | 0.51 |
01/17 | 2,250 | 2,285 | 2,250 | 2,270 | -0.66% | 23,600 | 111億2300万 | 0% | 37.13 | 0.51 |
01/16 | 2,270 | 2,296 | 2,270 | 2,285 | -0.35% | 11,200 | 111億9650万 | +0.66% | 37.38 | 0.51 |
01/15 | 2,278 | 2,316 | 2,278 | 2,293 | -0.65% | 7,500 | 112億3570万 | +1.06% | 37.51 | 0.51 |
01/12 | 2,315 | 2,315 | 2,301 | 2,308 | -0.35% | 2,100 | 113億920万 | +1.81% | 37.75 | 0.52 |
01/11 | 2,299 | 2,323 | 2,299 | 2,316 | +0.48% | 4,200 | 113億4840万 | +2.25% | 37.89 | 0.52 |
01/10 | 2,300 | 2,310 | 2,288 | 2,305 | +0.22% | 3,800 | 112億9450万 | +1.86% | 37.71 | 0.52 |
01/09 | 2,300 | 2,310 | 2,299 | 2,300 | +0.66% | 3,800 | 112億7000万 | +1.72% | 37.62 | 0.52 |
01/05 | 2,272 | 2,285 | 2,272 | 2,285 | +0.57% | 2,500 | 111億9650万 | +1.15% | 37.38 | 0.51 |
01/04 | 2,256 | 2,274 | 2,256 | 2,272 | +0.71% | 2,200 | 111億3280万 | +0.62% | 37.17 | 0.51 |
2023 | ||||||||||
12/29 | 2,265 | 2,278 | 2,256 | 2,256 | -0.4% | 4,100 | 110億5440万 | -0.04% | 36.9 | 0.51 |
12/28 | 2,264 | 2,265 | 2,261 | 2,265 | +0.18% | 1,000 | 110億9850万 | +0.31% | 37.05 | 0.51 |
12/27 | 2,251 | 2,262 | 2,251 | 2,261 | -0.13% | 3,800 | 110億7890万 | +0.09% | 36.99 | 0.51 |
12/26 | 2,254 | 2,265 | 2,252 | 2,264 | +0.44% | 3,300 | 110億9360万 | +0.22% | 37.04 | 0.51 |
12/25 | 2,275 | 2,275 | 2,252 | 2,254 | +0.04% | 6,200 | 110億4460万 | -0.22% | 36.87 | 0.51 |
12/22 | 2,253 | 2,253 | 2,250 | 2,253 | 0% | 5,000 | 110億3970万 | -0.31% | 36.86 | 0.51 |
12/21 | 2,251 | 2,254 | 2,251 | 2,253 | +0.04% | 1,300 | 110億3970万 | -0.35% | 36.86 | 0.51 |
12/20 | 2,255 | 2,260 | 2,252 | 2,252 | +0.04% | 5,100 | 110億3480万 | -0.44% | 36.84 | 0.51 |
12/19 | 2,257 | 2,258 | 2,250 | 2,251 | -0.04% | 2,900 | 110億2990万 | -0.57% | 36.82 | 0.51 |
12/18 | 2,259 | 2,260 | 2,252 | 2,252 | 0% | 2,000 | 110億3480万 | -0.62% | 36.84 | 0.51 |
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 | 2,150 430 10/16 | 1,515 303 1/23 | 17,400 87,000 9/3 | - | - | +17.86% 10/15 | -18.6% 1/23 |
2009年 3月期 | 1,885 377 6/6 | 1,225 245 10/28 245 10/10 | 10,600 53,000 4/23 | - | - | +10.03% 5/18 | -21.74% 10/9 |
2010年 3月期 | 1,455 291 9/25 291 9/24 | 1,000 200 12/22 | 7,200 36,000 12/14 | - | - | +15.78% 1/18 | -15.25% 5/21 |
2011年 3月期 | 1,375 275 4/30 | 915 183 3/15 | 11,800 59,000 5/6 | 67億3750万 | 44億8350万 | +14.48% 1/7 | -25.73% 3/15 |
2012年 3月期 | 1,195 239 3/1 239 4/5 | 1,030 206 2/1 | 27,800 139,000 2/16 139,000 5/17 | 58億5550万 | 50億4700万 | +7.16% 3/1 | -7.92% 6/5 |
2013年 3月期 | 1,145 229 7/2 229 4/3 | 940 188 12/12 188 12/11 他5件 | 30,800 154,000 6/25 | 56億1050万 | 46億600万 | +5.72% 7/9 | -5.49% 11/1 |
2014年 3月期 | 1,100 220 9/25 220 9/24 | 965 193 5/30 | 26,000 130,000 11/14 | 53億9000万 | 47億2850万 | +5.65% 9/25 | -4.98% 11/7 |
2015年 3月期 | 1,595 319 3/17 | 985 197 6/6 | 38,000 190,000 3/17 | 78億1550万 | 48億2650万 | +26.25% 3/17 | -5.49% 10/17 |
2016年 3月期 | 1,775 355 7/29 | 1,175 235 9/29 | 17,200 86,000 7/22 | 86億9750万 | 57億5750万 | +13.67% 7/22 | -15.68% 1/20 |
2017年 3月期 | 2,125 425 3/8 | 1,170 234 8/31 | 93,000 465,000 1/27 | 104億1250万 | 57億3300万 | +30.61% 4/26 | -18.9% 4/12 |
2018年 3月期 | 3,720 744 9/19 | 1,490 298 4/13 | 579,600 2,898,000 4/26 | 182億2800万 | 73億100万 | +25.56% 5/15 | -20.3% 2/14 |
2019年 3月期 | 2,470 4/2 | 1,406 12/25 | 65,100 11/19 | 121億300万 | 68億8940万 | +8.99% 1/31 | -15.97% 12/25 |
2020年 3月期 | 2,900 1/21 | 1,394 3/23 | 138,500 12/5 | 142億1000万 | 68億3060万 | +139.35% 5/8 | -30.48% 3/13 |
2021年 3月期 | 4,780 5/11 | 1,470 4/6 | 1,843,900 5/8 | 234億2200万 | 72億300万 | +117.58% 5/11 | -9.7% 6/15 |
2022年 3月期 | 2,970 9/28 9/27 | 2,164 12/20 | 79,200 9/15 | 145億5300万 | 106億360万 | +8.89% 9/27 | -7.11% 12/20 |
2023年 3月期 | 2,500 3/6 | 2,210 10/13 | 26,300 3/30 | 122億5000万 | 108億2900万 | +4.47% 6/9 | -5.15% 3/20 |
2024年 3月期 | 2,420 9/20 | 2,220 2/19 | 28,300 9/28 | 118億5800万 | 108億7800万 | +3% 3/21 | -2.54% 4/19 |
最新 | 2,270 2024/5/17 | 900 | 111億2300万 | +0.62% 2,256 |
年間値上がり率
- 1998/12/29 vs 1997/12/30
- 12%(1.12倍)
- 1999/12/28 vs 1998/12/29
- -23%(0.77倍)
- 2000/12/25 vs 1999/12/28
- -36%(0.64倍)
- 2001/12/25 vs 2000/12/25
- 18%(1.18倍)
- 2002/12/27 vs 2001/12/25
- -69%(0.31倍)
- 2003/12/30 vs 2002/12/27
- 178%(2.78倍)
- 2004/12/27 vs 2003/12/30
- 6%(1.06倍)
- 2005/12/30 vs 2004/12/27
- 72%(1.72倍)
- 2006/12/29 vs 2005/12/30
- -27%(0.73倍)
- 2007/12/26 vs 2006/12/29
- 18%(1.18倍)
- 2008/12/26 vs 2007/12/26
- -23%(0.77倍)
- 2009/12/30 vs 2008/12/26
- -30%(0.7倍)
- 2010/12/30 vs 2009/12/30
- 9%(1.09倍)
- 2011/12/27 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/27
- -9%(0.91倍)
- 2013/12/30 vs 2012/12/28
- 3%(1.03倍)
- 2014/12/30 vs 2013/12/30
- 10%(1.1倍)
- 2015/12/30 vs 2014/12/30
- 40%(1.4倍)
- 2016/12/30 vs 2015/12/30
- -8%(0.92倍)
- 2017/12/29 vs 2016/12/30
- 123%(2.23倍)
- 2018/12/28 vs 2017/12/29
- -52%(0.48倍)
- 2019/12/30 vs 2018/12/28
- 70%(1.7倍)
- 2020/12/30 vs 2019/12/30
- 14%(1.14倍)
- 2021/12/30 vs 2020/12/30
- -24%(0.76倍)
- 2022/12/30 vs 2021/12/30
- 4%(1.04倍)
- 2023/12/29 vs 2022/12/30
- -2%(0.98倍)
- 2024/05/17 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
345円(2002/12/25) - 558%(6.58倍)
2,270円(5/17)