株価チャート
株価
5/9
- 前日 (5/8)
- 2,299
- 始値
- 2,304
- 高値
- 2,321
- 安値
- 2,276
- 終値 -0.35%
- 2,291
- 出来高 -18.48%
- 22,500
乖離率
- 株価(5日)
移動平均値 - +0.44%
2,281 - 株価(25日)
移動平均値 - -2.76%
2,356 - 出来高(5日)
移動平均値 - -40.03%
37,520
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 | 2,304 | 2,321 | 2,276 | 2,291 | -0.35% | 22,500 | 399億2113万 | -2.76% | 23.73 | 12.18 |
05/08 | 2,329 | 2,343 | 2,299 | 2,299 | -0.91% | 27,600 | 400億6053万 | -2.83% | 23.81 | 12.22 |
05/07 | 2,295 | 2,360 | 2,283 | 2,320 | +4.22% | 71,200 | 404億2646万 | -2.36% | 24.03 | 12.33 |
05/02 | 2,268 | 2,268 | 2,221 | 2,226 | -1.85% | 33,900 | 387億8849万 | -6.78% | 23.06 | 11.83 |
05/01 | 2,280 | 2,297 | 2,251 | 2,268 | -1.39% | 32,400 | 395億2035万 | -5.7% | 23.49 | 12.06 |
04/30 | 2,304 | 2,324 | 2,272 | 2,300 | +0.61% | 14,000 | 400億7796万 | -4.96% | 23.82 | 12.23 |
04/26 | 2,354 | 2,354 | 2,270 | 2,286 | -1.76% | 54,700 | 398億3400万 | -6.08% | 23.68 | 12.15 |
04/25 | 2,370 | 2,405 | 2,327 | 2,327 | -2.35% | 21,900 | 405億4844万 | -5.14% | 24.1 | 12.37 |
04/24 | 2,392 | 2,415 | 2,380 | 2,383 | 0% | 22,000 | 415億2425万 | -3.4% | 24.68 | 12.67 |
04/23 | 2,369 | 2,405 | 2,346 | 2,383 | +2.67% | 39,200 | 415億2425万 | -3.91% | 24.68 | 12.67 |
04/22 | 2,290 | 2,334 | 2,285 | 2,321 | +2.56% | 25,300 | 404億4388万 | -6.82% | 24.04 | 12.34 |
04/19 | 2,310 | 2,314 | 2,218 | 2,263 | -3.25% | 46,000 | 394億3322万 | -9.62% | 23.44 | 12.03 |
04/18 | 2,237 | 2,345 | 2,225 | 2,339 | +3.82% | 45,300 | 407億5754万 | -7.26% | 24.23 | 12.43 |
04/17 | 2,330 | 2,346 | 2,243 | 2,253 | -2.85% | 77,100 | 392億5897万 | -11.33% | 23.34 | 11.98 |
04/16 | 2,342 | 2,354 | 2,308 | 2,319 | -1.82% | 31,900 | 404億903万 | -9.56% | 24.02 | 12.33 |
04/15 | 2,345 | 2,374 | 2,335 | 2,362 | +0.51% | 21,900 | 411億5832万 | -8.41% | 24.47 | 12.56 |
04/12 | 2,429 | 2,429 | 2,350 | 2,350 | -2% | 39,900 | 409億4922万 | -9.34% | 24.34 | 12.49 |
04/11 | 2,410 | 2,425 | 2,391 | 2,398 | -2.16% | 26,300 | 417億8562万 | -7.98% | 24.84 | 12.75 |
04/10 | 2,472 | 2,530 | 2,450 | 2,451 | -0.85% | 32,100 | 427億916万 | -6.52% | 25.39 | 13.03 |
04/09 | 2,452 | 2,479 | 2,430 | 2,472 | +0.77% | 31,000 | 430億7509万 | -6.15% | 25.6 | 13.14 |
04/08 | 2,453 | 2,459 | 2,408 | 2,453 | +1.11% | 27,500 | 427億4401万 | -7.43% | 25.41 | 13.04 |
04/05 | 2,389 | 2,443 | 2,376 | 2,426 | -0.53% | 39,500 | 422億7353万 | -9.1% | 25.13 | 12.9 |
04/04 | 2,493 | 2,494 | 2,395 | 2,439 | -0.41% | 69,900 | 425億6万 | -9.36% | 25.26 | 12.96 |
04/03 | 2,490 | 2,490 | 2,374 | 2,449 | -2.78% | 85,000 | 426億7431万 | -9.56% | 25.37 | 13.02 |
04/02 | 2,512 | 2,532 | 2,473 | 2,519 | -0.98% | 76,100 | 438億9407万 | -7.63% | 26.09 | 13.39 |
04/01 | 2,556 | 2,590 | 2,523 | 2,544 | -0.47% | 32,200 | 443億2970万 | -7.22% | 26.35 | 13.52 |
03/29 | 2,585 | 2,588 | 2,547 | 2,556 | -1.73% | 48,700 | 445億3881万 | -7.05% | 26.47 | 13.59 |
03/28 | 2,623 | 2,636 | 2,597 | 2,601 | -2.29% | 49,000 | 453億2294万 | -5.73% | 26.94 | 13.83 |
03/27 | 2,644 | 2,698 | 2,639 | 2,662 | +0.83% | 24,000 | 463億8588万 | -3.86% | 27.57 | 14.15 |
03/26 | 2,658 | 2,707 | 2,632 | 2,640 | -0.71% | 20,400 | 460億252万 | -5.04% | 27.34 | 14.03 |
03/25 | 2,749 | 2,755 | 2,650 | 2,659 | -3.73% | 30,300 | 463億3360万 | -4.66% | 27.54 | 14.13 |
03/22 | 2,730 | 2,810 | 2,730 | 2,762 | +2.98% | 56,100 | 481億2840万 | -1.18% | 28.61 | 14.68 |
03/21 | 2,730 | 2,730 | 2,660 | 2,682 | -0.37% | 71,100 | 467億3438万 | -4.21% | 27.78 | 14.26 |
03/19 | 2,627 | 2,716 | 2,598 | 2,692 | +1.39% | 63,600 | 469億863万 | -3.62% | 27.88 | 14.31 |
03/18 | 2,643 | 2,694 | 2,628 | 2,655 | +0.45% | 33,900 | 462億6390万 | -4.57% | 27.5 | 14.11 |
03/15 | 2,684 | 2,710 | 2,642 | 2,643 | -3.33% | 51,400 | 460億5480万 | -4.62% | 27.38 | 14.05 |
03/14 | 2,776 | 2,795 | 2,680 | 2,734 | -2.36% | 41,700 | 476億4049万 | -0.91% | 28.32 | 14.53 |
03/13 | 2,855 | 2,859 | 2,773 | 2,800 | -1.41% | 43,700 | 487億9056万 | +2.04% | 29 | 14.88 |
03/12 | 2,694 | 2,840 | 2,671 | 2,840 | +5.97% | 118,600 | 494億8756万 | +4.18% | 29.42 | 15.1 |
03/11 | 2,653 | 2,705 | 2,625 | 2,680 | -0.59% | 63,000 | 466億9953万 | -1% | 27.76 | 14.25 |
03/08 | 2,665 | 2,719 | 2,632 | 2,696 | 0% | 45,500 | 469億7833万 | -0.04% | 27.92 | 14.33 |
03/07 | 2,770 | 2,778 | 2,689 | 2,696 | -3.4% | 69,700 | 469億7833万 | +0.33% | 27.92 | 14.33 |
03/06 | 2,710 | 2,791 | 2,680 | 2,791 | +0.83% | 69,900 | 486億3373万 | +4.22% | 28.91 | 14.84 |
03/05 | 2,840 | 2,840 | 2,733 | 2,768 | -3.52% | 86,400 | 482億3295万 | +3.79% | 28.67 | 14.71 |
03/04 | 2,902 | 2,947 | 2,869 | 2,869 | -1.91% | 39,900 | 499億9289万 | +7.94% | 29.72 | 15.25 |
03/01 | 2,990 | 2,999 | 2,893 | 2,925 | -1.55% | 89,700 | 509億6871万 | +10.75% | 30.3 | 15.55 |
02/29 | 2,822 | 2,979 | 2,821 | 2,971 | +3.45% | 78,300 | 517億7026万 | +13.27% | 30.77 | 15.79 |
02/28 | 2,974 | 2,986 | 2,863 | 2,872 | -1.78% | 42,800 | 500億4517万 | +10.38% | 29.75 | 15.27 |
02/27 | 2,876 | 2,975 | 2,856 | 2,924 | +1.11% | 80,300 | 509億5128万 | +13.2% | 30.29 | 15.54 |
02/26 | 2,779 | 2,910 | 2,706 | 2,892 | +5.86% | 122,300 | 503億9367万 | +13.15% | 29.95 | 15.37 |
02/22 | 2,744 | 2,775 | 2,662 | 2,732 | -1.62% | 105,500 | 476億564万 | +7.9% | 28.3 | 14.52 |
02/21 | 2,868 | 2,868 | 2,768 | 2,777 | -3.24% | 88,800 | 482億7758万 | +10.42% | 28.76 | 14.76 |
02/20 | 2,890 | 2,912 | 2,841 | 2,870 | -2.08% | 66,500 | 498億9437万 | +14.8% | 29.73 | 15.26 |
02/19 | 2,880 | 3,000 | 2,859 | 2,931 | +1.95% | 149,200 | 509億5484万 | +18.04% | 30.36 | 15.58 |
02/16 | 2,770 | 2,905 | 2,755 | 2,875 | +3.05% | 135,200 | 499億8130万 | +16.68% | 29.78 | 15.28 |
02/15 | 2,902 | 2,959 | 2,753 | 2,790 | -3.83% | 266,100 | 485億359万 | +14.16% | 28.9 | 14.83 |
02/14 | 2,700 | 3,000 | 2,700 | 2,901 | +16.04% | 974,800 | 504億3330万 | +19.43% | 30.05 | 15.42 |
02/13 | 2,478 | 2,501 | 2,403 | 2,500 | +2.97% | 189,100 | 434億6200万 | +3.78% | 25.89 | 13.29 |
02/09 | 2,383 | 2,432 | 2,360 | 2,428 | +2.23% | 45,100 | 422億1029万 | +1.17% | 25.15 | 12.91 |
02/08 | 2,386 | 2,429 | 2,345 | 2,375 | +1.67% | 93,600 | 412億8890万 | -0.88% | 24.6 | 12.62 |
02/07 | 2,345 | 2,363 | 2,298 | 2,336 | -0.6% | 51,400 | 406億1089万 | -2.3% | 24.2 | 12.42 |
02/06 | 2,389 | 2,397 | 2,330 | 2,350 | -0.8% | 52,800 | 408億5428万 | -1.67% | 24.34 | 12.49 |
02/05 | 2,350 | 2,384 | 2,312 | 2,369 | +0.04% | 88,800 | 411億8459万 | -0.84% | 24.54 | 12.59 |
02/02 | 2,412 | 2,439 | 2,361 | 2,368 | -1.74% | 55,500 | 411億6720万 | -0.63% | 24.53 | 12.59 |
02/01 | 2,410 | 2,437 | 2,383 | 2,410 | -1.83% | 34,300 | 418億9736万 | +1.35% | 24.96 | 12.81 |
01/31 | 2,495 | 2,539 | 2,421 | 2,455 | -1.01% | 52,300 | 426億7968万 | +3.5% | 25.43 | 13.05 |
01/30 | 2,562 | 2,583 | 2,467 | 2,480 | -1.27% | 43,600 | 431億1430万 | +4.82% | 25.69 | 13.18 |
01/29 | 2,530 | 2,535 | 2,492 | 2,512 | -0.71% | 56,200 | 436億7061万 | +6.26% | 26.02 | 13.35 |
01/26 | 2,460 | 2,603 | 2,443 | 2,530 | +2.68% | 109,500 | 439億8354万 | +6.93% | 26.21 | 13.45 |
01/25 | 2,465 | 2,501 | 2,410 | 2,464 | -0.12% | 60,500 | 428億3614万 | +4.19% | 25.52 | 13.1 |
01/24 | 2,476 | 2,505 | 2,425 | 2,467 | +0.94% | 94,900 | 428億8830万 | +4.14% | 25.55 | 13.11 |
01/23 | 2,455 | 2,487 | 2,400 | 2,444 | +2.22% | 77,200 | 424億8845万 | +3.04% | 25.31 | 12.99 |
01/22 | 2,306 | 2,404 | 2,256 | 2,391 | +5.56% | 65,600 | 415億6705万 | +0.67% | 24.77 | 12.71 |
01/19 | 2,281 | 2,296 | 2,241 | 2,265 | -0.61% | 57,900 | 393億7657万 | -4.75% | 23.46 | 12.04 |
01/18 | 2,303 | 2,330 | 2,260 | 2,279 | -1.09% | 64,700 | 396億1995万 | -4.56% | 23.61 | 12.11 |
01/17 | 2,360 | 2,405 | 2,304 | 2,304 | -3.8% | 97,000 | 400億5457万 | -3.76% | 23.86 | 12.25 |
01/16 | 2,470 | 2,512 | 2,383 | 2,395 | -2.88% | 63,900 | 416億3659万 | -0.25% | 24.81 | 12.73 |
01/15 | 2,486 | 2,532 | 2,429 | 2,466 | +1.23% | 123,400 | 428億7091万 | +2.45% | 25.54 | 13.11 |
01/12 | 2,389 | 2,466 | 2,342 | 2,436 | +1.97% | 87,700 | 423億4937万 | +1% | 25.23 | 12.95 |
01/11 | 2,419 | 2,430 | 2,371 | 2,389 | -0.67% | 44,500 | 415億3228万 | -1.44% | 24.74 | 12.7 |
01/10 | 2,398 | 2,440 | 2,363 | 2,405 | +0.29% | 66,900 | 418億1044万 | -1.39% | 24.91 | 12.78 |
01/09 | 2,295 | 2,398 | 2,292 | 2,398 | +5.5% | 74,600 | 416億8875万 | -2.44% | 24.84 | 12.75 |
01/05 | 2,343 | 2,343 | 2,265 | 2,273 | -2.45% | 72,700 | 395億1565万 | -8.27% | 23.54 | 12.08 |
01/04 | 2,229 | 2,330 | 2,180 | 2,330 | +3.1% | 86,200 | 405億658万 | -6.73% | 24.13 | 12.38 |
2023 | ||||||||||
12/29 | 2,300 | 2,330 | 2,235 | 2,260 | -2.08% | 108,000 | 392億8964万 | -10.28% | 30.04 | 12.2 |
12/28 | 2,320 | 2,322 | 2,255 | 2,308 | -0.39% | 45,100 | 401億2411万 | -9.24% | 30.67 | 12.46 |
12/27 | 2,228 | 2,330 | 2,228 | 2,317 | +3.62% | 183,900 | 402億8058万 | -9.63% | 30.79 | 12.51 |
12/26 | 2,222 | 2,325 | 2,221 | 2,236 | +0.27% | 139,700 | 388億7241万 | -13.63% | 29.72 | 12.07 |
12/25 | 2,310 | 2,339 | 2,229 | 2,230 | -1.5% | 89,400 | 387億6810万 | -14.76% | 29.64 | 12.04 |
12/22 | 2,301 | 2,330 | 2,247 | 2,264 | -1.95% | 119,900 | 393億5918万 | -14.24% | 30.09 | 12.23 |
12/21 | 2,418 | 2,423 | 2,285 | 2,309 | -5.02% | 213,700 | 401億4150万 | -13.2% | 30.69 | 12.47 |
12/20 | 2,500 | 2,559 | 2,422 | 2,431 | -4.63% | 115,100 | 422億6244万 | -9.22% | 32.31 | 13.13 |
12/19 | 2,511 | 2,586 | 2,479 | 2,549 | +1.51% | 55,900 | 443億1385万 | -5.49% | 33.88 | 13.76 |
12/18 | 2,599 | 2,639 | 2,461 | 2,511 | -2.49% | 98,100 | 436億5323万 | -7.38% | 33.37 | 13.56 |
12/15 | 2,590 | 2,625 | 2,422 | 2,575 | +1.38% | 224,400 | 447億6586万 | -5.47% | 34.22 | 13.91 |
12/14 | 2,617 | 2,621 | 2,527 | 2,540 | +1.52% | 67,400 | 441億5739万 | -7.13% | 33.76 | 13.72 |
12/13 | 2,530 | 2,539 | 2,442 | 2,502 | +0.68% | 55,900 | 434億9676万 | -8.89% | 33.25 | 13.51 |
12/12 | 2,539 | 2,569 | 2,470 | 2,485 | -0.48% | 57,400 | 432億122万 | -9.96% | 33.03 | 13.42 |
12/11 | 2,505 | 2,541 | 2,490 | 2,497 | +2.42% | 36,800 | 434億984万 | -10.02% | 33.19 | 13.48 |
12/08 | 2,470 | 2,493 | 2,423 | 2,438 | -2.01% | 71,200 | 423億8414万 | -12.37% | 32.4 | 13.17 |
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 | |
2021年 12月期 | 3,185 12,740 11/18 | 1,101 4,405 10/1 | 6,048,800 1,512,200 9/22 | 489億5345万 | 166億8173万 | +97.37% 11/17 | -22.44% 1/17 |
2022年 12月期 | 5,000 10,000 8/16 | 1,140 4,560 2/22 | 2,321,200 580,300 2/16 | 800億7000万 | 177億9996万 | +51.74% 3/4 | -21.37% 2/21 |
2023年 12月期 | 3,845 5/8 | 2,221 12/26 | 517,500 9/7 | 660億788万 | 386億1164万 | +16.62% 8/15 | -23.25% 5/29 |
最新 | 2,291 2024/5/9 | 22,500 | 399億2113万 | -2.76% 2,356 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- 50%(1.5倍)
- 2023/12/29 vs 2022/12/30
- -15%(0.85倍)
- 2024/05/09 vs 2023/12/29
- 1%(1.01倍)
- 過去安値
1,101円(2021/10/01) - 108%(2.08倍)
2,291円(5/9)