株価チャート
株価
5/24
- 前日 (5/23)
- 2,531
- 始値
- 2,529
- 高値
- 2,594
- 安値
- 2,529
- 終値 +2.49%
- 2,594
- 出来高 -77.78%
- 400
乖離率
- 株価(5日)
移動平均値 - +0.7%
2,576 - 株価(25日)
移動平均値 - -2.15%
2,651 - 出来高(5日)
移動平均値 - -59.18%
980
2023/11/21~2024/05/24
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 | ||||||||||
05/24 | 2,529 | 2,594 | 2,529 | 2,594 | +2.49% | 400 | 23億9200万 | -2.15% | 19.18 | 0.47 |
05/23 | 2,600 | 2,650 | 2,531 | 2,531 | -1.36% | 1,800 | 23億3390万 | -4.53% | 18.71 | 0.46 |
05/22 | 2,590 | 2,600 | 2,566 | 2,566 | -0.93% | 900 | 23億6618万 | -3.35% | 18.97 | 0.47 |
05/20 | 2,600 | 2,600 | 2,561 | 2,590 | -0.38% | 1,400 | 23億8831万 | -2.56% | 19.15 | 0.47 |
05/17 | 2,594 | 2,600 | 2,591 | 2,600 | 0% | 400 | 23億9753万 | -2.26% | 19.22 | 0.47 |
05/15 | 2,610 | 2,610 | 2,600 | 2,600 | -2.26% | 800 | 23億9753万 | -2.26% | 19.22 | 0.47 |
05/14 | 2,694 | 2,708 | 2,625 | 2,660 | -3.8% | 9,300 | 24億5286万 | 0% | 19.67 | 0.48 |
05/13 | 2,708 | 2,765 | 2,708 | 2,765 | +1.88% | 2,400 | 25億4968万 | +4.03% | 20.44 | 0.5 |
05/10 | 2,720 | 2,725 | 2,702 | 2,714 | +1.34% | 1,600 | 25億265万 | +2.34% | 20.06 | 0.49 |
05/09 | 2,700 | 2,708 | 2,678 | 2,678 | -1.11% | 800 | 24億6945万 | +1.09% | 19.8 | 0.49 |
05/08 | 2,708 | 2,708 | 2,708 | 2,708 | 0% | 100 | 24億9712万 | +2.34% | 20.02 | 0.49 |
05/07 | 2,708 | 2,708 | 2,708 | 2,708 | +0.11% | 300 | 24億9712万 | +2.54% | 20.02 | 0.49 |
05/02 | 2,698 | 2,705 | 2,698 | 2,705 | 0% | 300 | 24億9435万 | +2.62% | 20 | 0.49 |
05/01 | 2,673 | 2,705 | 2,673 | 2,705 | +1.31% | 700 | 24億9435万 | +2.85% | 20 | 0.49 |
04/30 | 2,689 | 2,700 | 2,670 | 2,670 | +0.38% | 600 | 24億6208万 | +1.71% | 19.74 | 0.49 |
04/26 | 2,610 | 2,660 | 2,610 | 2,660 | 0% | 1,000 | 24億5286万 | +1.53% | 19.67 | 0.48 |
04/24 | 2,670 | 2,675 | 2,660 | 2,660 | +0.53% | 300 | 24億5286万 | +1.64% | 19.67 | 0.48 |
04/23 | 2,647 | 2,647 | 2,646 | 2,646 | -0.15% | 200 | 24億3995万 | +1.26% | 19.56 | 0.48 |
04/22 | 2,650 | 2,650 | 2,650 | 2,650 | -1.05% | 100 | 24億4363万 | +1.53% | 19.59 | 0.48 |
04/17 | 2,675 | 2,678 | 2,675 | 2,678 | +1.83% | 900 | 24億6945万 | +2.72% | 19.8 | 0.49 |
04/16 | 2,630 | 2,630 | 2,630 | 2,630 | -0.57% | 100 | 24億2519万 | +1.04% | 19.44 | 0.48 |
04/15 | 2,645 | 2,645 | 2,645 | 2,645 | -0.56% | 100 | 24億3902万 | +1.61% | 19.55 | 0.48 |
04/11 | 2,650 | 2,660 | 2,650 | 2,660 | +0.42% | 2,000 | 24億5286万 | +2.23% | 19.67 | 0.48 |
04/10 | 2,649 | 2,649 | 2,649 | 2,649 | +1.88% | 400 | 24億4271万 | +1.88% | 19.58 | 0.48 |
04/08 | 2,600 | 2,600 | 2,600 | 2,600 | -0.04% | 100 | 23億9753万 | 0% | 19.22 | 0.47 |
04/05 | 2,601 | 2,601 | 2,600 | 2,601 | -1.25% | 1,100 | 23億9845万 | -0.04% | 19.23 | 0.47 |
04/04 | 2,634 | 2,634 | 2,634 | 2,634 | -0.23% | 100 | 24億2888万 | +1.11% | 19.47 | 0.48 |
04/02 | 2,638 | 2,640 | 2,636 | 2,640 | +0.34% | 600 | 24億3441万 | +1.3% | 19.52 | 0.48 |
04/01 | 2,631 | 2,631 | 2,631 | 2,631 | +1.47% | 100 | 24億2611万 | +0.96% | 19.45 | 0.48 |
03/29 | 2,599 | 2,599 | 2,578 | 2,593 | -0.23% | 1,000 | 23億9107万 | -0.73% | 19.17 | 0.47 |
03/27 | 2,609 | 2,609 | 2,580 | 2,599 | -0.38% | 12,000 | 23億9661万 | -0.76% | 19.21 | 0.47 |
03/25 | 2,613 | 2,613 | 2,585 | 2,609 | -0.99% | 1,000 | 24億583万 | -0.65% | 19.29 | 0.47 |
03/22 | 2,635 | 2,635 | 2,635 | 2,635 | 0% | 300 | 24億2980万 | +0.15% | 19.48 | 0.48 |
03/21 | 2,634 | 2,635 | 2,634 | 2,635 | +1.31% | 500 | 24億2980万 | -0.08% | 19.48 | 0.48 |
03/19 | 2,581 | 2,601 | 2,581 | 2,601 | +0.77% | 2,200 | 23億9845万 | -1.55% | 19.23 | 0.47 |
03/18 | 2,575 | 2,581 | 2,525 | 2,581 | -0.15% | 400 | 23億8001万 | -2.57% | 19.08 | 0.47 |
03/15 | 2,572 | 2,600 | 2,572 | 2,585 | +1.45% | 900 | 23億8370万 | -2.67% | 19.11 | 0.47 |
03/13 | 2,570 | 2,570 | 2,536 | 2,548 | -1.2% | 1,300 | 23億4958万 | -4.28% | 18.84 | 0.46 |
03/12 | 2,556 | 2,579 | 2,556 | 2,579 | +0.7% | 200 | 23億7816万 | -3.44% | 19.07 | 0.47 |
03/11 | 2,575 | 2,575 | 2,561 | 2,561 | -0.35% | 300 | 23億6156万 | -4.33% | 18.93 | 0.47 |
03/08 | 2,563 | 2,575 | 2,563 | 2,570 | 0% | 400 | 23億6986万 | -4.28% | 19 | 0.47 |
03/07 | 2,570 | 2,570 | 2,570 | 2,570 | +0.27% | 200 | 23億6986万 | -4.5% | 19 | 0.47 |
03/06 | 2,563 | 2,563 | 2,563 | 2,563 | -0.47% | 100 | 23億6341万 | -5% | 18.95 | 0.47 |
03/05 | 2,553 | 2,575 | 2,552 | 2,575 | -0.62% | 2,000 | 23億7447万 | -4.81% | 19.04 | 0.47 |
03/04 | 2,610 | 2,610 | 2,591 | 2,591 | -0.73% | 400 | 23億8923万 | -4.39% | 19.16 | 0.47 |
03/01 | 2,600 | 2,610 | 2,600 | 2,610 | -0.34% | 1,100 | 24億675万 | -3.83% | 19.3 | 0.47 |
02/27 | 2,600 | 2,619 | 2,581 | 2,619 | -0.42% | 600 | 24億1505万 | -3.54% | 19.36 | 0.48 |
02/26 | 2,620 | 2,630 | 2,520 | 2,630 | -0.42% | 1,800 | 24億2519万 | -3.2% | 19.44 | 0.48 |
02/22 | 2,650 | 2,650 | 2,641 | 2,641 | -0.34% | 500 | 24億3534万 | -2.87% | 19.53 | 0.48 |
02/21 | 2,650 | 2,655 | 2,650 | 2,650 | -0.93% | 300 | 24億4363万 | -2.61% | 19.59 | 0.48 |
02/20 | 2,660 | 2,675 | 2,660 | 2,675 | +0.56% | 300 | 24億6669万 | -1.73% | 19.78 | 0.49 |
02/16 | 2,629 | 2,660 | 2,629 | 2,660 | +0.57% | 900 | 24億5286万 | -2.31% | 19.67 | 0.48 |
02/15 | 2,636 | 2,684 | 2,600 | 2,645 | -4.65% | 4,200 | 24億3902万 | -2.83% | 19.55 | 0.48 |
02/14 | 2,760 | 2,775 | 2,760 | 2,774 | +0.51% | 700 | 25億5798万 | +1.99% | 20.51 | 0.5 |
02/13 | 2,756 | 2,769 | 2,735 | 2,760 | -0.5% | 1,400 | 25億4507万 | +1.73% | 20.4 | 0.5 |
02/09 | 2,756 | 2,793 | 2,756 | 2,774 | +0.84% | 400 | 25億5798万 | +2.48% | 20.51 | 0.5 |
02/08 | 2,751 | 2,751 | 2,751 | 2,751 | -1.26% | 100 | 25億3677万 | +1.85% | 20.34 | 0.5 |
02/07 | 2,760 | 2,786 | 2,760 | 2,786 | +1.35% | 1,500 | 25億6904万 | +3.34% | 20.6 | 0.51 |
02/05 | 2,769 | 2,769 | 2,720 | 2,749 | -0.72% | 1,400 | 25億3492万 | +2.31% | 20.32 | 0.5 |
02/02 | 2,760 | 2,769 | 2,760 | 2,769 | +0.33% | 300 | 25億5337万 | +3.32% | 20.47 | 0.5 |
02/01 | 2,775 | 2,775 | 2,760 | 2,760 | +0.36% | 600 | 25億4507万 | +3.29% | 20.4 | 0.5 |
01/30 | 2,727 | 2,758 | 2,727 | 2,750 | -0.11% | 700 | 25億3585万 | +3.19% | 20.33 | 0.5 |
01/29 | 2,748 | 2,753 | 2,732 | 2,753 | +0.18% | 300 | 25億3861万 | +3.5% | 20.35 | 0.5 |
01/26 | 2,706 | 2,748 | 2,706 | 2,748 | -0.04% | 200 | 25億3400万 | +3.58% | 20.32 | 0.5 |
01/25 | 2,748 | 2,749 | 2,748 | 2,749 | +0.77% | 300 | 25億3492万 | +3.89% | 20.32 | 0.5 |
01/24 | 2,751 | 2,751 | 2,661 | 2,728 | -0.8% | 2,000 | 25億1556万 | +3.41% | 20.17 | 0.5 |
01/23 | 2,750 | 2,750 | 2,750 | 2,750 | +0.99% | 400 | 25億3585万 | +4.52% | 20.33 | 0.5 |
01/22 | 2,700 | 2,723 | 2,700 | 2,723 | +1.08% | 900 | 25億1095万 | +3.85% | 20.13 | 0.5 |
01/19 | 2,691 | 2,694 | 2,668 | 2,694 | +0.07% | 600 | 24億8421万 | +3.06% | 19.92 | 0.49 |
01/18 | 2,678 | 2,692 | 2,678 | 2,692 | +1.55% | 200 | 24億8236万 | +3.3% | 19.9 | 0.49 |
01/17 | 2,680 | 2,680 | 2,651 | 2,651 | -0.34% | 1,000 | 24億4456万 | +1.96% | 19.6 | 0.48 |
01/16 | 2,650 | 2,661 | 2,650 | 2,660 | -1.26% | 2,700 | 24億5286万 | +2.58% | 19.67 | 0.48 |
01/12 | 2,694 | 2,694 | 2,694 | 2,694 | +0.41% | 3,000 | 24億8421万 | +4.1% | 19.92 | 0.49 |
01/11 | 2,697 | 2,697 | 2,683 | 2,683 | +0.41% | 1,000 | 24億7406万 | +3.99% | 19.84 | 0.49 |
01/10 | 2,672 | 2,672 | 2,672 | 2,672 | -1.04% | 100 | 24億6392万 | +3.89% | 19.75 | 0.49 |
01/09 | 2,676 | 2,700 | 2,676 | 2,700 | +2.7% | 200 | 24億8974万 | +5.26% | 19.96 | 0.49 |
01/04 | 2,629 | 2,629 | 2,629 | 2,629 | +1.12% | 200 | 24億2427万 | +2.82% | 19.44 | 0.48 |
2023 | ||||||||||
12/28 | 2,577 | 2,600 | 2,577 | 2,600 | -0.27% | 200 | 23億9753万 | +1.92% | 24.51 | 0.48 |
12/27 | 2,614 | 2,627 | 2,600 | 2,607 | +0.19% | 14,600 | 24億398万 | +2.36% | 24.58 | 0.48 |
12/26 | 2,602 | 2,602 | 2,602 | 2,602 | -0.88% | 300 | 23億9937万 | +2.36% | 24.53 | 0.48 |
12/25 | 2,624 | 2,625 | 2,624 | 2,625 | +0.42% | 300 | 24億2058万 | +3.43% | 24.75 | 0.49 |
12/21 | 2,592 | 2,614 | 2,592 | 2,614 | +1.67% | 200 | 24億1044万 | +3.16% | 24.64 | 0.48 |
12/20 | 2,569 | 2,614 | 2,569 | 2,571 | +0.12% | 3,300 | 23億7079万 | +0.82% | 24.24 | 0.48 |
12/19 | 2,571 | 2,593 | 2,568 | 2,568 | -0.47% | 1,300 | 23億6802万 | +0.04% | 24.21 | 0.48 |
12/15 | 2,580 | 2,580 | 2,580 | 2,580 | +0.16% | 100 | 23億7909万 | +0.23% | 24.32 | 0.48 |
12/14 | 2,594 | 2,613 | 2,573 | 2,576 | -2.39% | 800 | 23億7540万 | -0.31% | 24.28 | 0.48 |
12/13 | 2,600 | 2,651 | 2,600 | 2,639 | +2.76% | 400 | 24億3349万 | +1.97% | 24.88 | 0.49 |
12/12 | 2,570 | 2,571 | 2,555 | 2,568 | -0.23% | 600 | 23億6802万 | -0.81% | 24.21 | 0.48 |
12/11 | 2,555 | 2,574 | 2,555 | 2,574 | +0.82% | 500 | 23億7355万 | -0.77% | 24.27 | 0.48 |
12/08 | 2,560 | 2,560 | 2,553 | 2,553 | +0.47% | 3,100 | 23億5419万 | -1.69% | 24.07 | 0.47 |
12/07 | 2,527 | 2,545 | 2,527 | 2,541 | +0.59% | 600 | 23億4312万 | -2.23% | 23.95 | 0.47 |
12/06 | 2,535 | 2,535 | 2,526 | 2,526 | -0.24% | 400 | 23億2929万 | -3% | 23.81 | 0.47 |
12/04 | 2,524 | 2,539 | 2,501 | 2,532 | +1.56% | 600 | 23億3482万 | -2.91% | 23.87 | 0.47 |
12/01 | 2,502 | 2,506 | 2,475 | 2,493 | -1.46% | 4,400 | 22億9886万 | -4.7% | 23.5 | 0.46 |
11/30 | 2,530 | 2,530 | 2,530 | 2,530 | +1.2% | 100 | 23億3298万 | -3.51% | 23.85 | 0.47 |
11/29 | 2,519 | 2,519 | 2,500 | 2,500 | -0.79% | 4,700 | 23億532万 | -4.8% | 23.57 | 0.46 |
11/28 | 2,500 | 2,520 | 2,500 | 2,520 | +0.88% | 6,400 | 23億2376万 | -4.07% | 23.76 | 0.47 |
11/27 | 2,498 | 2,498 | 2,498 | 2,498 | +0.4% | 100 | 23億347万 | -4.84% | 23.55 | 0.46 |
11/24 | 2,500 | 2,500 | 2,488 | 2,488 | +0.08% | 600 | 22億9425万 | -5.22% | 23.46 | 0.46 |
11/21 | 2,507 | 2,507 | 2,485 | 2,486 | -0.36% | 600 | 22億9241万 | -5.26% | 23.44 | 0.46 |
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 | 4,790 479 1/4 | 1,450 145 10/29 | 20,400 204,000 1/17 | - | - | +16.75% 3/25 | -41.69% 10/10 |
2009年 12月期 | 1,730 173 6/16 173 6/15 | 1,060 106 2/25 | 3,300 33,000 8/26 | - | - | +23.43% 6/15 | -18.43% 3/10 |
2010年 12月期 | 1,940 194 4/26 | 1,340 134 2/17 134 2/3 他2件 | 2,900 29,000 12/24 | 19億4000万 | 13億4000万 | +16.45% 9/27 | -13.4% 5/26 |
2011年 12月期 | 1,950 195 2/21 195 2/18 他2件 | 1,310 131 3/16 | 8,000 80,000 11/14 | 19億5000万 | 13億1000万 | +11.94% 5/10 | -24.38% 3/15 |
2012年 12月期 | 1,600 160 2/29 | 1,350 135 9/13 | 2,600 26,000 2/20 | 16億 | 13億5000万 | +11.36% 1/10 | -5.28% 5/21 |
2013年 12月期 | 2,260 226 11/22 | 1,460 146 1/8 | 16,900 169,000 11/22 | 22億6000万 | 14億6000万 | +11.19% 3/15 | -9.71% 6/13 |
2014年 12月期 | 2,560 256 1/30 | 1,720 172 2/14 | 32,100 321,000 1/31 | 25億6000万 | 17億2000万 | +7.9% 12/2 | -7.86% 2/17 |
2015年 12月期 | 2,780 278 7/24 | 1,910 191 1/19 | 14,500 145,000 3/20 | 27億8000万 | 19億1000万 | +15.5% 3/20 | -6.92% 8/25 |
2016年 12月期 | 2,610 261 1/4 | 1,690 169 8/29 | 6,500 65,000 12/7 | 26億1000万 | 16億9000万 | +5.77% 11/16 | -14.28% 5/24 |
2017年 12月期 | 2,880 288 9/4 | 1,850 185 4/13 | 13,500 135,000 8/8 | 28億8000万 | 18億5000万 | +14.81% 9/4 | -4.94% 2/9 |
2018年 12月期 | 2,799 11/9 | 2,106 12/26 12/25 | 4,900 8/9 | 27億9900万 | 21億600万 | +6.65% 9/4 | -19.26% 12/25 |
2019年 12月期 | 2,589 2/13 | 1,970 9/11 | 3,300 5/24 | 25億8900万 | 18億1659万 | +8.98% 1/24 | -11.05% 6/10 |
2020年 12月期 | 2,327 1/24 | 1,720 12/9 12/7 | 5,600 1/23 | 21億4579万 | 15億8606万 | +5.38% 6/23 | -12.32% 4/1 |
2021年 12月期 | 2,692 12/13 | 1,705 1/4 | 28,600 12/13 | 24億8236万 | 15億7222万 | +23.19% 12/13 | -6.71% 1/25 |
2022年 12月期 | 2,645 9/1 | 1,885 3/8 | 15,100 9/1 | 24億3902万 | 17億3821万 | +9.45% 10/18 | -4.39% 12/29 |
2023年 12月期 | 3,100 11/9 | 2,300 6/2 6/1 | 14,600 12/27 | 28億5859万 | 21億2089万 | +16.3% 11/9 | -5.37% 11/16 |
最新 | 2,594 2024/5/24 | 400 | 23億9200万 | -2.15% 2,651 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 10%(1.1倍)
- 1985/12/28 vs 1984/12/28
- 34%(1.34倍)
- 1986/12/27 vs 1985/12/28
- 20%(1.2倍)
- 1987/12/25 vs 1986/12/27
- 25%(1.25倍)
- 1988/12/27 vs 1987/12/25
- 15%(1.15倍)
- 1989/12/29 vs 1988/12/27
- 68%(1.68倍)
- 1990/12/28 vs 1989/12/29
- -42%(0.58倍)
- 1991/12/20 vs 1990/12/28
- -13%(0.87倍)
- 1992/12/30 vs 1991/12/20
- -34%(0.66倍)
- 1993/12/30 vs 1992/12/30
- 9%(1.09倍)
- 1994/12/29 vs 1993/12/30
- 16%(1.16倍)
- 1995/12/29 vs 1994/12/29
- -4%(0.96倍)
- 1996/12/27 vs 1995/12/29
- -9%(0.91倍)
- 1997/12/19 vs 1996/12/27
- -41%(0.59倍)
- 1998/12/14 vs 1997/12/19
- -23%(0.77倍)
- 1999/12/30 vs 1998/12/14
- -23%(0.77倍)
- 2000/12/25 vs 1999/12/30
- 23%(1.23倍)
- 2001/12/27 vs 2000/12/25
- -16%(0.84倍)
- 2002/12/30 vs 2001/12/27
- -13%(0.87倍)
- 2003/12/29 vs 2002/12/30
- 23%(1.23倍)
- 2004/12/30 vs 2003/12/29
- 181%(2.81倍)
- 2005/12/30 vs 2004/12/30
- 5%(1.05倍)
- 2006/12/29 vs 2005/12/30
- -21%(0.79倍)
- 2007/12/27 vs 2006/12/29
- 40%(1.4倍)
- 2008/12/19 vs 2007/12/27
- -65%(0.35倍)
- 2009/12/29 vs 2008/12/19
- -17%(0.83倍)
- 2010/12/30 vs 2009/12/29
- 28%(1.28倍)
- 2011/12/29 vs 2010/12/30
- -10%(0.9倍)
- 2012/12/28 vs 2011/12/29
- -6%(0.94倍)
- 2013/12/30 vs 2012/12/28
- 32%(1.32倍)
- 2014/12/30 vs 2013/12/30
- 2%(1.02倍)
- 2015/12/30 vs 2014/12/30
- 32%(1.32倍)
- 2016/12/30 vs 2015/12/30
- -28%(0.72倍)
- 2017/12/29 vs 2016/12/30
- 37%(1.37倍)
- 2018/12/27 vs 2017/12/29
- -8%(0.92倍)
- 2019/12/30 vs 2018/12/27
- -11%(0.89倍)
- 2020/12/30 vs 2019/12/30
- -17%(0.83倍)
- 2021/12/30 vs 2020/12/30
- 13%(1.13倍)
- 2022/12/30 vs 2021/12/30
- 27%(1.27倍)
- 2023/12/28 vs 2022/12/30
- 4%(1.04倍)
- 2024/05/24 vs 2023/12/28
- 0%(1倍)
- 過去安値
1,060円(2009/02/25) - 145%(2.45倍)
2,594円(5/24)