株価チャート
株価
5/9
- 前日 (5/8)
- 1,375
- 始値
- 1,375
- 高値
- 1,376
- 安値
- 1,375
- 終値 +0.07%
- 1,376
- 出来高 +999.99%
- 5,100
乖離率
- 株価(5日)
移動平均値 - +0.07%
1,375 - 株価(25日)
移動平均値 - +0.15%
1,374 - 出来高(5日)
移動平均値 - +280.6%
1,340
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 | 1,375 | 1,376 | 1,375 | 1,376 | +0.07% | 5,100 | 248億7918万 | +0.15% | 23.69 | 1.85 |
05/08 | 1,375 | 1,375 | 1,375 | 1,375 | -0.07% | 400 | 248億6110万 | +0.07% | 23.68 | 1.85 |
05/07 | 1,375 | 1,377 | 1,375 | 1,376 | +0.07% | 800 | 248億7918万 | +0.15% | 23.69 | 1.85 |
05/02 | 1,375 | 1,375 | 1,375 | 1,375 | +0.07% | 200 | 248億6110万 | +0.07% | 23.68 | 1.85 |
05/01 | 1,374 | 1,374 | 1,374 | 1,374 | 0% | 200 | 248億4301万 | 0% | 23.66 | 1.84 |
04/30 | 1,375 | 1,375 | 1,374 | 1,374 | -0.07% | 700 | 248億4301万 | 0% | 23.66 | 1.84 |
04/26 | 1,375 | 1,375 | 1,374 | 1,375 | +0.07% | 1,400 | 248億6110万 | +0.15% | 23.68 | 1.85 |
04/25 | 1,374 | 1,374 | 1,374 | 1,374 | 0% | 300 | 248億4301万 | +0.07% | 23.66 | 1.84 |
04/24 | 1,375 | 1,375 | 1,374 | 1,374 | 0% | 1,600 | 248億4301万 | +0.07% | 23.66 | 1.84 |
04/23 | 1,377 | 1,377 | 1,374 | 1,374 | 0% | 1,400 | 248億4301万 | +0.07% | 23.66 | 1.84 |
04/22 | 1,375 | 1,375 | 1,374 | 1,374 | 0% | 1,100 | 248億4301万 | +0.07% | 23.66 | 1.84 |
04/19 | 1,375 | 1,375 | 1,374 | 1,374 | 0% | 3,800 | 248億4301万 | +0.07% | 23.66 | 1.84 |
04/18 | 1,374 | 1,374 | 1,374 | 1,374 | 0% | 100 | 248億4301万 | +0.07% | 23.66 | 1.84 |
04/17 | 1,374 | 1,374 | 1,374 | 1,374 | 0% | 500 | 248億4301万 | +0.15% | 23.66 | 1.84 |
04/16 | 1,375 | 1,375 | 1,374 | 1,374 | 0% | 5,000 | 248億4301万 | +0.07% | 23.66 | 1.84 |
04/15 | 1,375 | 1,375 | 1,374 | 1,374 | 0% | 900 | 248億4301万 | +0.15% | 23.66 | 1.84 |
04/12 | 1,374 | 1,374 | 1,374 | 1,374 | 0% | 1,000 | 248億4301万 | +0.15% | 23.66 | 1.84 |
04/11 | 1,374 | 1,374 | 1,374 | 1,374 | -0.07% | 1,400 | 248億4301万 | +0.07% | 23.66 | 1.84 |
04/10 | 1,375 | 1,375 | 1,374 | 1,375 | +0.07% | 7,600 | 248億6110万 | +0.15% | 23.68 | 1.85 |
04/09 | 1,375 | 1,375 | 1,374 | 1,374 | 0% | 1,700 | 248億4301万 | +0.07% | 23.66 | 1.84 |
04/08 | 1,374 | 1,374 | 1,374 | 1,374 | 0% | 2,000 | 248億4301万 | +0.07% | 23.66 | 1.84 |
04/05 | 1,374 | 1,374 | 1,374 | 1,374 | +0.07% | 9,900 | 248億4301万 | +0.07% | 23.66 | 1.84 |
04/04 | 1,374 | 1,374 | 1,373 | 1,373 | 0% | 1,300 | 248億2493万 | 0% | 23.64 | 1.84 |
04/03 | 1,373 | 1,373 | 1,373 | 1,373 | +0.07% | 3,300 | 248億2493万 | 0% | 23.64 | 1.84 |
04/02 | 1,372 | 1,372 | 1,372 | 1,372 | -0.07% | 700 | 248億685万 | -0.07% | 23.62 | 1.84 |
04/01 | 1,373 | 1,373 | 1,372 | 1,373 | 0% | 2,000 | 248億2493万 | -0.07% | 23.64 | 1.84 |
03/29 | 1,373 | 1,374 | 1,373 | 1,373 | +0.07% | 6,000 | 248億2493万 | -0.07% | 23.64 | 1.84 |
03/28 | 1,374 | 1,374 | 1,372 | 1,372 | 0% | 30,600 | 248億685万 | -0.15% | 23.62 | 1.84 |
03/27 | 1,372 | 1,372 | 1,372 | 1,372 | +0.07% | 3,500 | 248億685万 | -0.15% | 23.62 | 1.84 |
03/26 | 1,372 | 1,372 | 1,371 | 1,371 | 0% | 6,800 | 247億8877万 | -0.22% | 23.61 | 1.84 |
03/25 | 1,372 | 1,373 | 1,371 | 1,371 | 0% | 16,200 | 247億8877万 | -0.29% | 23.61 | 1.84 |
03/22 | 1,372 | 1,372 | 1,371 | 1,371 | 0% | 3,500 | 247億8877万 | -0.29% | 23.61 | 1.84 |
03/21 | 1,371 | 1,375 | 1,371 | 1,371 | 0% | 3,100 | 247億8877万 | -0.29% | 23.61 | 1.84 |
03/19 | 1,370 | 1,373 | 1,370 | 1,371 | +0.07% | 12,600 | 247億8877万 | -0.29% | 23.61 | 1.84 |
03/18 | 1,371 | 1,372 | 1,370 | 1,370 | 0% | 20,700 | 247億7069万 | -0.36% | 23.59 | 1.84 |
03/15 | 1,372 | 1,374 | 1,370 | 1,370 | -0.15% | 14,100 | 247億7069万 | -0.44% | 23.59 | 1.84 |
03/14 | 1,371 | 1,373 | 1,370 | 1,372 | +0.22% | 9,300 | 248億685万 | -0.29% | 23.62 | 1.84 |
03/13 | 1,372 | 1,374 | 1,369 | 1,369 | -0.65% | 8,600 | 247億5261万 | -0.51% | 23.57 | 1.84 |
03/12 | 1,368 | 1,378 | 1,366 | 1,378 | +0.73% | 13,200 | 249億1534万 | +0.15% | 23.73 | 1.85 |
03/11 | 1,370 | 1,372 | 1,367 | 1,368 | -0.58% | 3,700 | 247億3453万 | -0.58% | 23.56 | 1.84 |
03/08 | 1,351 | 1,378 | 1,351 | 1,376 | 0% | 31,100 | 248億7918万 | -0.07% | 23.69 | 1.85 |
03/07 | 1,376 | 1,378 | 1,376 | 1,376 | -0.07% | 49,400 | 248億7918万 | -0.07% | 23.69 | 1.85 |
03/06 | 1,376 | 1,377 | 1,376 | 1,377 | +0.07% | 30,400 | 248億9726万 | 0% | 23.71 | 1.85 |
03/05 | 1,377 | 1,377 | 1,376 | 1,376 | 0% | 28,200 | 248億7918万 | 0% | 23.69 | 1.85 |
03/04 | 1,378 | 1,378 | 1,376 | 1,376 | -0.15% | 212,800 | 248億7918万 | 0% | 23.69 | 1.85 |
03/01 | 1,378 | 1,379 | 1,378 | 1,378 | 0% | 26,600 | 249億1534万 | +0.29% | 23.73 | 1.85 |
02/29 | 1,378 | 1,380 | 1,378 | 1,378 | 0% | 60,100 | 249億1534万 | +1.4% | 23.73 | 1.85 |
02/28 | 1,378 | 1,379 | 1,377 | 1,378 | +0.07% | 144,600 | 249億1534万 | +2.68% | 23.73 | 1.85 |
02/27 | 1,377 | 1,378 | 1,377 | 1,377 | 0% | 34,700 | 248億9726万 | +3.85% | 23.71 | 1.85 |
02/26 | 1,377 | 1,378 | 1,377 | 1,377 | 0% | 30,100 | 248億9726万 | +5.36% | 23.71 | 1.85 |
02/22 | 1,378 | 1,378 | 1,377 | 1,377 | 0% | 57,500 | 248億9726万 | +6.99% | 23.71 | 1.85 |
02/21 | 1,378 | 1,379 | 1,377 | 1,377 | 0% | 171,700 | 248億6490万 | +8.68% | 23.71 | 1.85 |
02/20 | 1,377 | 1,378 | 1,376 | 1,377 | +0.07% | 73,200 | 248億6490万 | +10.43% | 23.71 | 1.85 |
02/19 | 1,376 | 1,377 | 1,376 | 1,376 | -0.07% | 122,400 | 248億4684万 | +12.23% | 23.69 | 1.85 |
02/16 | 1,377 | 1,377 | 1,376 | 1,377 | +0.07% | 102,700 | 248億6490万 | +14.18% | 23.71 | 1.85 |
02/15 | 1,377 | 1,377 | 1,376 | 1,376 | 0% | 36,400 | 248億4684万 | +15.92% | 23.69 | 1.85 |
02/14 | 1,376 | 1,377 | 1,376 | 1,376 | -0.07% | 183,600 | 248億4684万 | +17.71% | 23.69 | 1.85 |
02/13 | 1,376 | 1,377 | 1,376 | 1,377 | +0.07% | 95,700 | 248億6490万 | +19.64% | 23.71 | 1.85 |
02/09 | 1,376 | 1,377 | 1,376 | 1,376 | 0% | 43,400 | 248億4684万 | +21.55% | 23.69 | 1.85 |
02/08 | 1,377 | 1,377 | 1,376 | 1,376 | 0% | 31,400 | 248億4684万 | +23.52% | 23.69 | 1.85 |
02/07 | 1,376 | 1,377 | 1,376 | 1,376 | -0.07% | 33,300 | 248億4684万 | +25.43% | 23.69 | 1.85 |
02/06 | 1,376 | 1,377 | 1,376 | 1,377 | +0.07% | 26,600 | 248億6490万 | +27.62% | 23.71 | 1.85 |
02/05 | 1,376 | 1,377 | 1,376 | 1,376 | 0% | 122,500 | 248億4684万 | +29.69% | 23.69 | 1.85 |
02/02 | 1,375 | 1,377 | 1,375 | 1,376 | +0.07% | 330,400 | 248億4684万 | +31.93% | 23.69 | 1.85 |
02/01 | 1,376 | 1,376 | 1,375 | 1,375 | -0.07% | 118,200 | 248億2878万 | +34.15% | 23.68 | 1.85 |
01/31 | 1,376 | 1,376 | 1,375 | 1,376 | 0% | 308,800 | 248億4684万 | +36.64% | 23.69 | 1.85 |
01/30 | 1,375 | 1,376 | 1,375 | 1,376 | +0.07% | 315,300 | 248億4684万 | +38.99% | 23.69 | 1.85 |
01/29 | 1,375 | 1,376 | 1,375 | 1,375 | -0.07% | 261,900 | 248億2878万 | +41.46% | 23.68 | 1.85 |
01/26 | 1,375 | 1,377 | 1,374 | 1,376 | +5.52% | 2,666,400 | 248億4684万 | +44.08% | 23.69 | 1.85 |
01/25 | 1,304 | 1,304 | 1,304 | 1,304 | +29.88% | 24,400 | 235億4671万 | +39.32% | 22.45 | 1.75 |
01/24 | 971 | 1,005 | 969 | 1,004 | +3.61% | 130,600 | 181億2952万 | +9.01% | 17.29 | 1.35 |
01/23 | 978 | 984 | 960 | 969 | +0.94% | 93,700 | 174億9752万 | +5.67% | 16.68 | 1.3 |
01/22 | 928 | 962 | 915 | 960 | +4.23% | 206,200 | 173億1244万 | +5.03% | 16.53 | 1.29 |
01/19 | 883 | 932 | 874 | 921 | +6.11% | 416,500 | 166億912万 | +0.99% | 15.86 | 1.24 |
01/18 | 879 | 880 | 863 | 868 | -1.25% | 54,700 | 156億5333万 | -4.93% | 14.95 | 1.17 |
01/17 | 866 | 896 | 865 | 879 | -0.23% | 121,000 | 158億5171万 | -4.04% | 15.14 | 1.18 |
01/16 | 870 | 885 | 864 | 881 | +2.56% | 117,600 | 158億8777万 | -4.13% | 15.17 | 1.18 |
01/15 | 860 | 868 | 855 | 859 | -1.6% | 62,400 | 154億9103万 | -6.83% | 14.79 | 1.15 |
01/12 | 895 | 895 | 870 | 873 | -2.68% | 78,800 | 157億4350万 | -5.62% | 15.03 | 1.17 |
01/11 | 921 | 921 | 894 | 897 | -2.71% | 85,700 | 161億7631万 | -3.34% | 15.45 | 1.2 |
01/10 | 922 | 929 | 915 | 922 | +0.22% | 69,000 | 166億2716万 | -0.75% | 15.88 | 1.24 |
01/09 | 915 | 933 | 912 | 920 | +0.77% | 59,600 | 165億9109万 | -1.08% | 15.84 | 1.24 |
01/05 | 931 | 931 | 912 | 913 | -1.72% | 37,300 | 164億6485万 | -1.83% | 15.72 | 1.23 |
01/04 | 923 | 931 | 907 | 929 | -0.64% | 40,800 | 167億5340万 | -0.32% | 16 | 1.25 |
2023 | ||||||||||
12/29 | 932 | 939 | 921 | 935 | -0.53% | 43,000 | 168億6160万 | +0.21% | 16.1 | 1.25 |
12/28 | 914 | 947 | 893 | 940 | +1.84% | 73,200 | 169億5177万 | +0.53% | 16.19 | 1.26 |
12/27 | 918 | 928 | 912 | 923 | 0% | 63,100 | 166億4519万 | -1.39% | 15.89 | 1.24 |
12/26 | 924 | 930 | 915 | 923 | 0% | 46,900 | 166億4519万 | -1.7% | 15.89 | 1.24 |
12/25 | 942 | 946 | 906 | 923 | -1.49% | 69,900 | 166億4519万 | -1.91% | 15.89 | 1.24 |
12/22 | 943 | 951 | 932 | 937 | +0.11% | 40,600 | 168億9767万 | -0.74% | 16.13 | 1.25 |
12/21 | 927 | 944 | 927 | 936 | -0.11% | 26,000 | 168億7495万 | -1.06% | 16.12 | 1.25 |
12/20 | 940 | 962 | 935 | 937 | +0.32% | 54,000 | 168億9298万 | -1.37% | 16.13 | 1.25 |
12/19 | 920 | 934 | 907 | 934 | +1.41% | 31,200 | 168億3889万 | -1.89% | 16.08 | 1.25 |
12/18 | 923 | 924 | 908 | 921 | -0.22% | 30,000 | 166億452万 | -3.96% | 15.86 | 1.23 |
12/15 | 897 | 923 | 897 | 923 | +2.1% | 29,200 | 166億4058万 | -4.35% | 15.89 | 1.24 |
12/14 | 910 | 920 | 896 | 904 | +0.67% | 48,200 | 162億9803万 | -7.09% | 15.57 | 1.21 |
12/13 | 914 | 920 | 895 | 898 | -1.75% | 53,000 | 161億8986万 | -8.46% | 15.46 | 1.2 |
12/12 | 949 | 949 | 914 | 914 | -3.28% | 49,700 | 164億7832万 | -7.68% | 15.74 | 1.22 |
12/11 | 940 | 957 | 935 | 945 | +0.53% | 55,100 | 170億3721万 | -5.31% | 16.27 | 1.27 |
12/08 | 944 | 969 | 931 | 940 | -1.26% | 56,200 | 169億4707万 | -6.47% | 16.19 | 1.26 |
年初来
年度 | 株価 | 出来高 | 25日乖離 | ||
---|---|---|---|---|---|
高値 | 安値 | 大商い | プラス | マイナス | |
2022年 3月期 | 1,440 6/23 | 775 12/3 | 7,980,900 6/23 | +14.71% 3/25 | -16.21% 8/3 |
2023年 3月期 | 1,057 4/5 | 663 7/1 | 684,600 6/28 | +12.55% 8/19 | -19.96% 5/18 |
最新 | 1,376 2024/5/9 | 5,100 | +0.15% 1,374 |
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -25%(0.75倍)
- 2023/12/29 vs 2022/12/30
- 30%(1.3倍)
- 2024/05/09 vs 2023/12/29
- 47%(1.47倍)
- 過去安値
663円(2022/07/01) - 108%(2.08倍)
1,376円(5/9)