株価チャート
株価
5/7
- 前日 (5/2)
- 774
- 始値
- 781
- 高値
- 789
- 安値
- 764
- 終値 -1.03%
- 766
- 出来高 +49.43%
- 39,000
乖離率
- 株価(5日)
移動平均値 - +0.26%
764 - 株価(25日)
移動平均値 - -12.86%
879 - 出来高(5日)
移動平均値 - -41.58%
66,760
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 781 | 789 | 764 | 766 | -1.03% | 39,000 | 252億7800万 | -12.86% | 417.03 | 3.03 |
05/02 | 759 | 795 | 759 | 774 | +1.98% | 26,100 | 255億4200万 | -13.42% | 421.38 | 3.06 |
05/01 | 762 | 774 | 757 | 759 | -0.39% | 12,300 | 250億4700万 | -16.5% | 413.21 | 3 |
04/30 | 772 | 777 | 743 | 762 | +0.66% | 57,700 | 251億4600万 | -17.62% | 414.85 | 3.01 |
04/26 | 785 | 789 | 742 | 757 | -4.06% | 198,700 | 249億8100万 | -19.47% | 412.13 | 2.99 |
04/25 | 818 | 826 | 786 | 789 | -3.55% | 60,900 | 260億3700万 | -17.3% | 429.55 | 3.12 |
04/24 | 829 | 834 | 818 | 818 | -1.21% | 39,500 | 269億9400万 | -15.32% | 445.34 | 3.23 |
04/23 | 834 | 848 | 826 | 828 | -0.72% | 55,300 | 273億2400万 | -15.25% | 450.78 | 3.27 |
04/22 | 835 | 861 | 827 | 834 | -0.12% | 71,800 | 275億2200万 | -15.16% | 454.05 | 3.3 |
04/19 | 848 | 878 | 834 | 835 | -1.18% | 124,000 | 275億5500万 | -15.49% | 454.59 | 3.3 |
04/18 | 884 | 884 | 841 | 845 | -4.41% | 64,400 | 278億8500万 | -14.99% | 460.03 | 3.34 |
04/17 | 851 | 895 | 851 | 884 | +2.08% | 90,900 | 291億7200万 | -11.42% | 481.27 | 3.49 |
04/16 | 811 | 928 | 809 | 866 | +7.18% | 240,900 | 285億7800万 | -13.49% | 471.47 | 3.42 |
04/15 | 767 | 828 | 753 | 808 | +2.15% | 139,100 | 266億6400万 | -19.52% | 439.89 | 3.19 |
04/12 | 752 | 798 | 742 | 791 | +5.19% | 166,500 | 261億300万 | -21.68% | 430.64 | 3.13 |
04/11 | 760 | 776 | 742 | 752 | -1.57% | 159,300 | 248億1600万 | -25.98% | 409.4 | 2.97 |
04/10 | 815 | 838 | 751 | 764 | -4.5% | 286,500 | 252億1200万 | -25.39% | 415.94 | 3.02 |
04/09 | 966 | 966 | 794 | 800 | -14.53% | 362,800 | 264億 | -22.56% | 435.54 | 3.16 |
04/08 | 1,137 | 1,137 | 924 | 936 | -15.45% | 236,400 | 308億8800万 | -9.91% | 509.58 | 3.7 |
04/05 | 1,119 | 1,119 | 1,105 | 1,107 | -0.98% | 37,900 | 365億3100万 | +6.54% | 602.67 | 4.38 |
04/04 | 1,102 | 1,135 | 1,098 | 1,118 | +1.45% | 23,200 | 368億9400万 | +8.23% | 608.66 | 4.42 |
04/03 | 1,071 | 1,124 | 1,066 | 1,102 | +2.89% | 41,900 | 363億6600万 | +7.41% | 599.95 | 4.36 |
04/02 | 1,100 | 1,100 | 1,071 | 1,071 | -2.55% | 54,700 | 353億4300万 | +5% | 583.07 | 4.23 |
04/01 | 1,119 | 1,135 | 1,099 | 1,099 | -1.7% | 35,800 | 362億6700万 | +8.28% | 598.32 | 4.34 |
03/29 | 1,138 | 1,138 | 1,108 | 1,118 | -1.67% | 71,000 | 368億9400万 | +10.8% | 608.66 | 4.42 |
03/28 | 1,153 | 1,160 | 1,137 | 1,137 | -1.39% | 21,000 | 375億2100万 | +13.47% | 619 | 4.49 |
03/27 | 1,155 | 1,177 | 1,142 | 1,153 | -0.52% | 44,200 | 380億4900万 | +15.88% | 627.72 | 4.56 |
03/26 | 1,145 | 1,166 | 1,134 | 1,159 | +2.29% | 34,900 | 382億4700万 | +17.43% | 630.98 | 4.58 |
03/25 | 1,099 | 1,158 | 1,099 | 1,133 | +2.63% | 34,900 | 373億8900万 | +15.85% | 616.83 | 4.48 |
03/22 | 1,103 | 1,130 | 1,084 | 1,104 | +0.45% | 46,500 | 364億3200万 | +13.7% | 601.04 | 4.36 |
03/21 | 1,060 | 1,107 | 1,043 | 1,099 | +2.52% | 56,700 | 362億6700万 | +14.12% | 598.32 | 4.34 |
03/19 | 997 | 1,089 | 997 | 1,072 | +7.52% | 90,700 | 353億7600万 | +12.13% | 583.62 | 4.24 |
03/18 | 962 | 1,006 | 962 | 997 | +3.64% | 25,100 | 329億100万 | +4.95% | 542.79 | 3.94 |
03/15 | 960 | 962 | 951 | 962 | -0.21% | 5,600 | 317億4600万 | +1.48% | 523.73 | 3.8 |
03/14 | 947 | 965 | 947 | 964 | +1.58% | 7,200 | 318億1200万 | +1.69% | 524.82 | 3.81 |
03/13 | 955 | 958 | 946 | 949 | -0.63% | 15,600 | 313億1700万 | -0.21% | 516.65 | 3.75 |
03/12 | 945 | 959 | 944 | 955 | -0.31% | 31,200 | 315億1500万 | -0.1% | 519.92 | 3.77 |
03/11 | 948 | 965 | 942 | 958 | +0.84% | 29,300 | 316億1400万 | -0.42% | 521.55 | 3.79 |
03/08 | 949 | 967 | 949 | 950 | +0.11% | 19,700 | 313億5000万 | -2.06% | 517.2 | 3.75 |
03/07 | 946 | 959 | 946 | 949 | +0.11% | 23,100 | 313億1700万 | -3.26% | 516.65 | 3.75 |
03/06 | 980 | 980 | 948 | 948 | -3.36% | 23,200 | 312億8400万 | -4.44% | 516.11 | 3.75 |
03/05 | 939 | 989 | 939 | 981 | +3.48% | 26,800 | 323億7300万 | -2.29% | 534.08 | 3.88 |
03/04 | 932 | 959 | 926 | 948 | +0.21% | 81,600 | 312億8400万 | -6.51% | 516.11 | 3.75 |
03/01 | 946 | 951 | 944 | 946 | -0.32% | 43,200 | 312億1800万 | -7.8% | 515.02 | 3.74 |
02/29 | 950 | 964 | 944 | 949 | -0.11% | 45,700 | 313億1700万 | -8.66% | 516.65 | 3.75 |
02/28 | 948 | 967 | 941 | 950 | +0.21% | 31,800 | 313億5000万 | -9.7% | 517.2 | 3.75 |
02/27 | 944 | 962 | 944 | 948 | +0.11% | 33,600 | 312億8400万 | -10.9% | 516.11 | 3.75 |
02/26 | 943 | 958 | 938 | 947 | -0.11% | 24,400 | 312億5100万 | -11.99% | 515.57 | 3.74 |
02/22 | 938 | 952 | 936 | 948 | 0% | 52,200 | 312億8400万 | -12.87% | 516.11 | 3.75 |
02/21 | 940 | 955 | 940 | 948 | -0.21% | 42,000 | 312億8400万 | -13.82% | 516.11 | 3.75 |
02/20 | 946 | 959 | 946 | 950 | +0.11% | 58,100 | 313億5000万 | -14.72% | 517.2 | 3.75 |
02/19 | 940 | 962 | 929 | 949 | +0.21% | 51,200 | 313億1700万 | -15.12% | 516.65 | 3.75 |
02/16 | 960 | 973 | 941 | 947 | -1.25% | 63,300 | 312億5100万 | -15.6% | 515.57 | 3.74 |
02/15 | 925 | 1,015 | 904 | 959 | +5.15% | 125,400 | 316億4700万 | -14.91% | 522.1 | 3.79 |
02/14 | 927 | 933 | 903 | 912 | -1.08% | 112,700 | 300億9600万 | -19.43% | 496.51 | 3.6 |
02/13 | 961 | 961 | 917 | 922 | -0.22% | 69,500 | 304億2600万 | -18.98% | 501.95 | 3.64 |
02/09 | 964 | 967 | 921 | 924 | -2.63% | 56,700 | 304億9200万 | -19.23% | 503.04 | 3.65 |
02/08 | 970 | 985 | 922 | 949 | +0.11% | 57,100 | 313億1700万 | -17.26% | 516.65 | 3.75 |
02/07 | 1,024 | 1,024 | 937 | 948 | -8.32% | 135,100 | 312億8400万 | -17.28% | 516.11 | 3.75 |
02/06 | 1,080 | 1,080 | 1,032 | 1,034 | -4.88% | 44,000 | 341億2200万 | -9.69% | 562.93 | 4.09 |
02/05 | 1,091 | 1,109 | 1,070 | 1,087 | -0.37% | 41,200 | 358億7100万 | -4.65% | 591.78 | 4.3 |
02/02 | 1,155 | 1,155 | 1,079 | 1,091 | -6.19% | 76,500 | 360億300万 | -3.88% | 593.96 | 4.31 |
02/01 | 1,232 | 1,232 | 1,162 | 1,163 | -4.36% | 37,300 | 383億7900万 | +3.1% | 633.16 | 4.6 |
01/31 | 1,198 | 1,229 | 1,192 | 1,216 | -0.73% | 56,700 | 401億2800万 | +8.67% | 662.01 | 4.81 |
01/30 | 1,255 | 1,264 | 1,196 | 1,225 | -1.92% | 171,800 | 404億2500万 | +10.66% | 666.91 | 4.84 |
01/29 | 1,249 | 1,254 | 1,242 | 1,249 | 0% | 36,700 | 412億1700万 | +14.06% | 679.98 | 4.94 |
01/26 | 1,240 | 1,257 | 1,240 | 1,249 | -0.08% | 42,400 | 412億1700万 | +15.33% | 679.98 | 4.94 |
01/25 | 1,266 | 1,270 | 1,240 | 1,250 | -0.71% | 53,000 | 412億5000万 | +16.71% | 680.52 | 4.94 |
01/24 | 1,266 | 1,270 | 1,241 | 1,259 | -0.55% | 73,800 | 415億4700万 | +19% | 685.42 | 4.98 |
01/23 | 1,262 | 1,275 | 1,245 | 1,266 | +0.32% | 48,400 | 417億7800万 | +21.15% | 689.23 | 5 |
01/22 | 1,249 | 1,283 | 1,247 | 1,262 | +1.28% | 38,800 | 416億4600万 | +22.41% | 687.06 | 4.99 |
01/19 | 1,245 | 1,267 | 1,237 | 1,246 | -0.32% | 57,500 | 411億1800万 | +22.52% | 678.35 | 4.92 |
01/18 | 1,260 | 1,280 | 1,242 | 1,250 | +0.08% | 53,800 | 412億5000万 | +24.38% | 680.52 | 4.94 |
01/17 | 1,282 | 1,286 | 1,244 | 1,249 | -2.65% | 138,400 | 412億1700万 | +26.03% | 679.98 | 4.94 |
01/16 | 1,061 | 1,337 | 1,053 | 1,283 | +20.92% | 684,100 | 423億3900万 | +31.19% | 698.49 | 5.07 |
01/15 | 1,055 | 1,066 | 1,050 | 1,061 | +0.95% | 43,200 | 350億1300万 | +10.06% | 577.63 | 4.19 |
01/12 | 1,073 | 1,075 | 1,046 | 1,051 | -2.87% | 61,100 | 346億8300万 | +9.71% | 572.18 | 4.15 |
01/11 | 1,062 | 1,086 | 1,044 | 1,082 | +1.31% | 39,900 | 357億600万 | +13.54% | 589.06 | 4.28 |
01/10 | 1,060 | 1,100 | 1,051 | 1,068 | +0.75% | 61,200 | 352億4400万 | +12.78% | 581.44 | 4.22 |
01/09 | 1,057 | 1,089 | 1,045 | 1,060 | -1.49% | 71,800 | 349億8000万 | +12.41% | 577.08 | 4.19 |
01/05 | 1,000 | 1,125 | 1,000 | 1,076 | +6.53% | 245,700 | 355億800万 | +14.71% | 585.8 | 4.25 |
01/04 | 913 | 1,010 | 910 | 1,010 | +9.66% | 154,500 | 333億3000万 | +8.25% | 549.86 | 3.99 |
2023 | ||||||||||
12/29 | 918 | 939 | 916 | 921 | +0.11% | 82,300 | 303億9300万 | -1.07% | - | 3.64 |
12/28 | 922 | 929 | 916 | 920 | +0.22% | 53,000 | 303億6000万 | -1.29% | - | 3.64 |
12/27 | 941 | 952 | 915 | 918 | -3.27% | 69,200 | 302億9400万 | -1.61% | - | 3.63 |
12/26 | 915 | 949 | 915 | 949 | +2.82% | 41,500 | 313億1700万 | +1.61% | - | 3.75 |
12/25 | 915 | 924 | 915 | 923 | +0.22% | 12,500 | 304億5900万 | -1.07% | - | 3.65 |
12/22 | 923 | 933 | 918 | 921 | +0.33% | 50,900 | 303億9300万 | -1.29% | - | 3.64 |
12/21 | 921 | 953 | 913 | 918 | -1.29% | 119,200 | 302億9400万 | -1.5% | - | 3.63 |
12/20 | 949 | 953 | 921 | 930 | -2.82% | 115,000 | 306億9000万 | -0.11% | - | 3.68 |
12/19 | 948 | 1,000 | 939 | 957 | +0.1% | 215,500 | 315億8100万 | +3.13% | - | 3.78 |
12/18 | 928 | 956 | 923 | 956 | +3.69% | 70,800 | 315億4800万 | +3.58% | - | 3.78 |
12/15 | 915 | 928 | 915 | 922 | +0.33% | 15,300 | 304億2600万 | +0.33% | - | 3.64 |
12/14 | 920 | 924 | 905 | 919 | +0.11% | 33,000 | 303億2700万 | +0.33% | - | 3.63 |
12/13 | 935 | 947 | 918 | 918 | -0.86% | 44,800 | 302億9400万 | +0.44% | - | 3.63 |
12/12 | 928 | 941 | 914 | 926 | -0.11% | 58,500 | 305億5800万 | +1.65% | - | 3.66 |
12/11 | 936 | 936 | 924 | 927 | +0.65% | 21,400 | 305億9100万 | +2.32% | - | 3.66 |
12/08 | 912 | 939 | 910 | 921 | +0.11% | 36,800 | 303億9300万 | +2.33% | - | 3.64 |
12/07 | 937 | 937 | 912 | 920 | -0.97% | 33,800 | 303億6000万 | +2.91% | - | 3.64 |
12/06 | 917 | 936 | 917 | 929 | +1.42% | 21,800 | 306億5700万 | +4.62% | - | 3.67 |
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 12月期 | 230 2/26 | 75 12/25 12/18 他3件 | 122,000 8/11 | - | - | +18.04% 2/27 | -20.49% 3/17 |
2009年 12月期 | 167 6/29 | 64 3/26 | 5,395,000 6/29 | - | - | +65.58% 4/2 | -20.28% 11/19 |
2010年 12月期 | 130 4/26 | 70 11/4 11/2 | 4,491,000 6/8 | 39億 | 21億 | +22.75% 4/26 | -17.74% 5/21 |
2011年 12月期 | 155 2/22 | 57 3/15 | 11,676,000 4/19 | 46億5000万 | 17億1000万 | +42.69% 2/22 | -35.16% 3/15 |
2012年 12月期 | 123 2/27 | 73 10/4 6/4 他2件 | 6,748,000 2/27 | 36億9000万 | 21億9000万 | +17.69% 2/27 | -18.03% 5/14 |
2013年 12月期 | 151 4/8 | 90 6/7 | 4,031,000 6/13 | 45億3000万 | 27億 | +25.47% 9/24 | -23.05% 6/7 |
2014年 12月期 | 164 1/8 | 107 3/26 3/25 他4件 | 14,591,000 1/8 | 49億2000万 | 32億1000万 | +15.47% 9/29 | -11.78% 2/17 |
2015年 12月期 | 222 10/14 | 148 2/16 | 3,140,000 1/22 | 66億6000万 | 44億4000万 | +12.34% 8/12 | -10.62% 12/25 |
2016年 12月期 | 204 2/26 | 162 8/3 | 160,000 7/28 | 61億2000万 | 48億6000万 | +8.72% 3/1 | -9.54% 8/3 |
2017年 12月期 | 211 10/10 | 130 8/21 | 4,071,000 10/10 | 63億3000万 | 39億 | +32.28% 10/10 | -10.76% 6/1 |
2018年 12月期 | 165 4/12 | 80 12/25 | 1,482,600 12/27 | 49億5000万 | 24億 | +14.93% 2/4 | -29.73% 12/25 |
2019年 12月期 | 148 2/4 | 99 6/3 | 5,580,000 2/4 | 44億4000万 | 29億7000万 | +10.97% 5/21 | -6.91% 3/25 |
2020年 12月期 | 1,065 10/7 | 58 3/13 | 29,605,600 7/17 | 319億5000万 | 17億4000万 | +131.78% 10/7 | -39.05% 3/13 |
2021年 12月期 | 490 1/7 | 190 12/1 | 4,029,500 7/12 | 147億 | 57億 | +47.18% 2/4 | -15.71% 6/21 |
2022年 12月期 | 414 2/16 | 203 1/14 | 2,430,200 2/4 | 124億2000万 | 60億9000万 | +47.84% 2/8 | -25.93% 3/10 |
2023年 12月期 | 1,000 12/19 | 206 1/13 1/11 | 2,205,500 5/19 | 330億 | 61億8000万 | +37.29% 2/21 | -20.22% 5/17 |
最新 | 766 2024/5/7 | 39,000 | 252億7800万 | -12.86% 879 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -19%(0.81倍)
- 1985/12/28 vs 1984/12/28
- 42%(1.42倍)
- 1986/12/27 vs 1985/12/28
- 19%(1.19倍)
- 1987/12/28 vs 1986/12/27
- 53%(1.53倍)
- 1988/12/28 vs 1987/12/28
- 38%(1.38倍)
- 1989/12/29 vs 1988/12/28
- 117%(2.17倍)
- 1990/12/28 vs 1989/12/29
- -62%(0.38倍)
- 1991/12/30 vs 1990/12/28
- -1%(0.99倍)
- 1992/12/30 vs 1991/12/30
- -8%(0.92倍)
- 1993/12/30 vs 1992/12/30
- 5%(1.05倍)
- 1994/12/30 vs 1993/12/30
- -6%(0.94倍)
- 1995/12/29 vs 1994/12/30
- 27%(1.27倍)
- 1996/12/30 vs 1995/12/29
- -12%(0.88倍)
- 1997/12/30 vs 1996/12/30
- -28%(0.72倍)
- 1998/12/30 vs 1997/12/30
- -36%(0.64倍)
- 1999/12/30 vs 1998/12/30
- -25%(0.75倍)
- 2000/12/29 vs 1999/12/30
- -7%(0.93倍)
- 2001/12/28 vs 2000/12/29
- 9%(1.09倍)
- 2002/12/30 vs 2001/12/28
- -10%(0.9倍)
- 2003/12/30 vs 2002/12/30
- 2%(1.02倍)
- 2004/12/30 vs 2003/12/30
- 24%(1.24倍)
- 2005/12/30 vs 2004/12/30
- -5%(0.95倍)
- 2006/12/29 vs 2005/12/30
- 3%(1.03倍)
- 2007/12/28 vs 2006/12/29
- -53%(0.47倍)
- 2008/12/30 vs 2007/12/28
- -59%(0.41倍)
- 2009/12/30 vs 2008/12/30
- 7%(1.07倍)
- 2010/12/30 vs 2009/12/30
- -9%(0.91倍)
- 2011/12/30 vs 2010/12/30
- -7%(0.93倍)
- 2012/12/28 vs 2011/12/30
- 22%(1.22倍)
- 2013/12/30 vs 2012/12/28
- 41%(1.41倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- 22%(1.22倍)
- 2016/12/30 vs 2015/12/30
- 3%(1.03倍)
- 2017/12/29 vs 2016/12/30
- -23%(0.77倍)
- 2018/12/28 vs 2017/12/29
- -29%(0.71倍)
- 2019/12/30 vs 2018/12/28
- 9%(1.09倍)
- 2020/12/30 vs 2019/12/30
- 320%(4.2倍)
- 2021/12/30 vs 2020/12/30
- -51%(0.49倍)
- 2022/12/30 vs 2021/12/30
- -7%(0.93倍)
- 2023/12/29 vs 2022/12/30
- 317%(4.17倍)
- 2024/05/07 vs 2023/12/29
- -17%(0.83倍)
- 過去安値
57円(2011/03/15) - 1244%(13.44倍)
766円(5/7)