株価チャート
株価
5/16
- 前日 (5/15)
- 2,680
- 始値
- 2,673
- 高値
- 2,677
- 安値
- 2,650
- 終値 -1.12%
- 2,650
- 出来高 -56.76%
- 1,600
乖離率
- 株価(5日)
移動平均値 - +1.22%
2,618 - 株価(25日)
移動平均値 - +4.7%
2,531 - 出来高(5日)
移動平均値 - -47.37%
3,040
2023/12/12~2024/05/16
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 | ||||||||||
05/16 | 2,673 | 2,677 | 2,650 | 2,650 | -1.12% | 1,600 | 69億563万 | +4.7% | 8.99 | 0.67 |
05/15 | 2,660 | 2,695 | 2,622 | 2,680 | +1.9% | 3,700 | 69億8381万 | +6.14% | 9.09 | 0.67 |
05/14 | 2,572 | 2,650 | 2,572 | 2,630 | +2.37% | 8,800 | 68億5351万 | +4.49% | 8.92 | 0.66 |
05/13 | 2,563 | 2,596 | 2,563 | 2,569 | +0.35% | 600 | 66億9455万 | +2.31% | 8.72 | 0.65 |
05/10 | 2,566 | 2,588 | 2,560 | 2,560 | 0% | 500 | 66億7110万 | +2.11% | 8.69 | 0.64 |
05/09 | 2,567 | 2,576 | 2,548 | 2,560 | -0.62% | 1,300 | 66億7110万 | +2.24% | 8.69 | 0.64 |
05/08 | 2,574 | 2,578 | 2,570 | 2,576 | +0.08% | 1,400 | 67億1279万 | +3.04% | 8.74 | 0.65 |
05/07 | 2,576 | 2,576 | 2,574 | 2,574 | +0.27% | 400 | 67億758万 | +3.08% | 8.73 | 0.65 |
05/02 | 2,570 | 2,570 | 2,557 | 2,567 | +1.02% | 700 | 66億8934万 | +2.97% | 8.71 | 0.65 |
05/01 | 2,541 | 2,541 | 2,541 | 2,541 | +0.12% | 200 | 66億2159万 | +2.01% | 8.62 | 0.64 |
04/30 | 2,545 | 2,575 | 2,538 | 2,538 | -0.12% | 2,000 | 66億1377万 | +1.97% | 8.61 | 0.64 |
04/26 | 2,573 | 2,574 | 2,530 | 2,541 | -0.35% | 1,200 | 66億2159万 | +2.21% | 8.62 | 0.64 |
04/25 | 2,564 | 2,586 | 2,542 | 2,550 | -0.55% | 1,600 | 66億4504万 | +2.66% | 8.65 | 0.64 |
04/24 | 2,475 | 2,695 | 2,475 | 2,564 | +4.1% | 14,600 | 66億8152万 | +3.35% | 8.7 | 0.65 |
04/23 | 2,463 | 2,463 | 2,463 | 2,463 | 0% | 100 | 64億1833万 | -0.61% | 8.36 | 0.62 |
04/22 | 2,448 | 2,470 | 2,448 | 2,463 | +0.61% | 600 | 64億1833万 | -0.65% | 8.36 | 0.62 |
04/19 | 2,442 | 2,460 | 2,442 | 2,448 | -0.89% | 700 | 63億7924万 | -1.29% | 8.31 | 0.62 |
04/18 | 2,445 | 2,470 | 2,445 | 2,470 | +1.02% | 600 | 64億3657万 | -0.44% | 8.38 | 0.62 |
04/17 | 2,488 | 2,488 | 2,440 | 2,445 | -0.93% | 1,800 | 63億7142万 | -1.45% | 8.3 | 0.62 |
04/16 | 2,472 | 2,472 | 2,468 | 2,468 | -0.16% | 1,100 | 64億3136万 | -0.56% | 8.37 | 0.62 |
04/15 | 2,473 | 2,480 | 2,472 | 2,472 | -0.88% | 1,100 | 64億4178万 | -0.52% | 8.39 | 0.62 |
04/12 | 2,481 | 2,501 | 2,481 | 2,494 | +0.24% | 900 | 64億9911万 | +0.12% | 8.46 | 0.63 |
04/11 | 2,488 | 2,488 | 2,488 | 2,488 | 0% | 300 | 64億8347万 | -0.32% | 8.44 | 0.63 |
04/10 | 2,487 | 2,488 | 2,483 | 2,488 | 0% | 1,300 | 64億8347万 | -0.56% | 8.44 | 0.63 |
04/09 | 2,494 | 2,494 | 2,475 | 2,488 | 0% | 600 | 64億8347万 | -0.84% | 8.44 | 0.63 |
04/08 | 2,490 | 2,490 | 2,480 | 2,488 | +0.77% | 1,300 | 64億8347万 | -1.07% | 8.44 | 0.63 |
04/05 | 2,471 | 2,482 | 2,469 | 2,469 | -1.16% | 500 | 64億3396万 | -2.06% | 8.38 | 0.62 |
04/04 | 2,470 | 2,498 | 2,470 | 2,498 | +1.17% | 200 | 65億953万 | -1.19% | 8.48 | 0.63 |
04/03 | 2,470 | 2,489 | 2,469 | 2,469 | -0.04% | 600 | 64億3396万 | -2.57% | 8.38 | 0.62 |
04/02 | 2,480 | 2,501 | 2,470 | 2,470 | -0.2% | 600 | 64億3657万 | -2.79% | 8.38 | 0.62 |
04/01 | 2,477 | 2,507 | 2,475 | 2,475 | -0.92% | 1,200 | 64億4960万 | -2.9% | 8.4 | 0.62 |
03/29 | 2,477 | 2,527 | 2,457 | 2,498 | +0.85% | 900 | 65億953万 | -2.31% | 12.14 | 0.63 |
03/28 | 2,456 | 2,574 | 2,456 | 2,477 | -1.04% | 3,700 | 64億5481万 | -3.36% | 12.04 | 0.62 |
03/27 | 2,497 | 2,507 | 2,489 | 2,503 | +0.52% | 1,400 | 65億2256万 | -2.57% | 12.16 | 0.63 |
03/26 | 2,485 | 2,498 | 2,485 | 2,490 | +0.4% | 1,100 | 64億8869万 | -3.3% | 12.1 | 0.63 |
03/25 | 2,500 | 2,500 | 2,480 | 2,480 | -0.08% | 2,200 | 64億6263万 | -3.95% | 12.05 | 0.62 |
03/22 | 2,479 | 2,499 | 2,452 | 2,482 | +0.12% | 2,400 | 64億6784万 | -4.06% | 12.06 | 0.63 |
03/21 | 2,485 | 2,485 | 2,457 | 2,479 | -0.04% | 5,200 | 64億6002万 | -4.4% | 12.05 | 0.62 |
03/19 | 2,481 | 2,481 | 2,467 | 2,480 | -0.04% | 1,300 | 64億6263万 | -4.65% | 12.05 | 0.62 |
03/18 | 2,489 | 2,490 | 2,441 | 2,481 | -0.32% | 6,200 | 64億6523万 | -4.94% | 12.06 | 0.62 |
03/15 | 2,504 | 2,504 | 2,445 | 2,489 | -0.04% | 3,200 | 64億8608万 | -4.96% | 12.1 | 0.63 |
03/14 | 2,471 | 2,490 | 2,445 | 2,490 | +1.1% | 4,600 | 64億8869万 | -5.25% | 12.1 | 0.63 |
03/13 | 2,507 | 2,507 | 2,461 | 2,463 | -0.36% | 3,700 | 64億1833万 | -6.6% | 11.97 | 0.62 |
03/12 | 2,536 | 2,537 | 2,465 | 2,472 | -2.49% | 47,200 | 64億4178万 | -6.51% | 12.01 | 0.62 |
03/11 | 2,604 | 2,604 | 2,535 | 2,535 | -3.24% | 12,500 | 66億595万 | -4.38% | 12.32 | 0.64 |
03/08 | 2,599 | 2,620 | 2,599 | 2,620 | +0.04% | 1,300 | 68億2745万 | -1.32% | 12.73 | 0.66 |
03/07 | 2,649 | 2,659 | 2,609 | 2,619 | -1.13% | 1,100 | 68億2485万 | -1.36% | 12.73 | 0.66 |
03/06 | 2,649 | 2,649 | 2,649 | 2,649 | 0% | 100 | 69億302万 | -0.19% | 12.87 | 0.67 |
03/05 | 2,646 | 2,649 | 2,646 | 2,649 | +0.38% | 300 | 69億302万 | -0.08% | 12.87 | 0.67 |
03/04 | 2,639 | 2,639 | 2,639 | 2,639 | 0% | 300 | 68億7697万 | -0.42% | 12.82 | 0.66 |
03/01 | 2,630 | 2,658 | 2,611 | 2,639 | -0.38% | 1,000 | 68億7697万 | -0.3% | 12.82 | 0.66 |
02/29 | 2,649 | 2,649 | 2,649 | 2,649 | 0% | 200 | 69億302万 | +0.15% | 12.87 | 0.67 |
02/28 | 2,650 | 2,650 | 2,649 | 2,649 | -0.23% | 200 | 69億302万 | +0.26% | 12.87 | 0.67 |
02/27 | 2,655 | 2,655 | 2,655 | 2,655 | -0.26% | 100 | 69億1866万 | +0.64% | 12.9 | 0.67 |
02/26 | 2,689 | 2,689 | 2,656 | 2,662 | -0.26% | 1,000 | 69億3690万 | +1.02% | 12.94 | 0.67 |
02/22 | 2,649 | 2,669 | 2,649 | 2,669 | +0.76% | 800 | 69億5514万 | +1.44% | 12.97 | 0.67 |
02/21 | 2,649 | 2,649 | 2,649 | 2,649 | +0.38% | 400 | 69億302万 | +0.8% | 12.87 | 0.67 |
02/20 | 2,650 | 2,650 | 2,639 | 2,639 | -0.75% | 500 | 68億7697万 | +0.5% | 12.82 | 0.66 |
02/19 | 2,639 | 2,660 | 2,595 | 2,659 | +0.57% | 1,100 | 69億2908万 | +1.37% | 12.92 | 0.67 |
02/16 | 2,605 | 2,644 | 2,600 | 2,644 | +1.5% | 800 | 68億8999万 | +0.95% | 12.85 | 0.67 |
02/15 | 2,632 | 2,645 | 2,595 | 2,605 | -1.03% | 2,500 | 67億8836万 | -0.38% | 12.66 | 0.66 |
02/14 | 2,641 | 2,681 | 2,631 | 2,632 | -1.94% | 1,400 | 68億5872万 | +0.73% | 12.79 | 0.66 |
02/13 | 2,684 | 2,712 | 2,684 | 2,684 | -1.29% | 1,600 | 69億9423万 | +2.84% | 13.04 | 0.68 |
02/09 | 2,719 | 2,720 | 2,719 | 2,719 | +0.55% | 300 | 70億8544万 | +4.38% | 13.21 | 0.68 |
02/08 | 2,700 | 2,744 | 2,695 | 2,704 | +0.07% | 1,100 | 70億4635万 | +4.04% | 13.14 | 0.68 |
02/07 | 2,720 | 2,748 | 2,670 | 2,702 | -0.66% | 4,600 | 70億4114万 | +4.16% | 13.13 | 0.68 |
02/06 | 2,625 | 2,808 | 2,612 | 2,720 | +2.72% | 13,900 | 70億8804万 | +5.06% | 13.22 | 0.69 |
02/05 | 2,648 | 2,648 | 2,610 | 2,648 | 0% | 600 | 69億42万 | +2.48% | 12.87 | 0.67 |
02/02 | 2,674 | 2,675 | 2,648 | 2,648 | +0.76% | 500 | 69億42万 | +2.6% | 12.87 | 0.67 |
02/01 | 2,708 | 2,758 | 2,628 | 2,628 | +0.69% | 700 | 68億4830万 | +1.9% | 12.77 | 0.66 |
01/31 | 2,608 | 2,611 | 2,607 | 2,610 | +0.77% | 1,200 | 68億139万 | +1.28% | 12.68 | 0.66 |
01/29 | 2,585 | 2,603 | 2,585 | 2,590 | -0.19% | 500 | 67億4928万 | +0.54% | 12.59 | 0.65 |
01/26 | 2,600 | 2,605 | 2,595 | 2,595 | -0.19% | 2,000 | 67億6231万 | +0.74% | 12.61 | 0.65 |
01/25 | 2,569 | 2,600 | 2,569 | 2,600 | +1.33% | 800 | 67億7534万 | +0.93% | 12.64 | 0.65 |
01/24 | 2,581 | 2,581 | 2,566 | 2,566 | -0.96% | 300 | 66億8673万 | -0.43% | 12.47 | 0.65 |
01/22 | 2,584 | 2,595 | 2,584 | 2,591 | +0.62% | 300 | 67億5188万 | +0.5% | 12.59 | 0.65 |
01/19 | 2,585 | 2,585 | 2,575 | 2,575 | +0.39% | 800 | 67億1019万 | -0.16% | 12.51 | 0.65 |
01/18 | 2,567 | 2,567 | 2,565 | 2,565 | -0.23% | 200 | 66億8413万 | -0.58% | 12.47 | 0.65 |
01/17 | 2,589 | 2,589 | 2,570 | 2,571 | 0% | 1,000 | 66億9976万 | -0.43% | 12.49 | 0.65 |
01/16 | 2,571 | 2,571 | 2,571 | 2,571 | -1% | 100 | 66億9976万 | -0.46% | 12.49 | 0.65 |
01/15 | 2,576 | 2,598 | 2,576 | 2,597 | +0.74% | 800 | 67億6752万 | +0.5% | 12.62 | 0.65 |
01/12 | 2,580 | 2,588 | 2,578 | 2,578 | +0.51% | 500 | 67億1801万 | -0.23% | 12.53 | 0.65 |
01/11 | 2,561 | 2,584 | 2,561 | 2,565 | +0.2% | 500 | 66億8413万 | -0.77% | 12.47 | 0.65 |
01/10 | 2,566 | 2,575 | 2,560 | 2,560 | 0% | 500 | 66億7110万 | -1.04% | 12.44 | 0.64 |
01/09 | 2,555 | 2,565 | 2,555 | 2,560 | +0.2% | 600 | 66億7110万 | -1.08% | 12.44 | 0.64 |
01/05 | 2,570 | 2,570 | 2,555 | 2,555 | -0.2% | 500 | 66億5807万 | -1.35% | 12.42 | 0.64 |
01/04 | 2,559 | 2,587 | 2,555 | 2,560 | +0.16% | 800 | 66億7110万 | -1.23% | 12.44 | 0.64 |
2023 | ||||||||||
12/29 | 2,553 | 2,556 | 2,553 | 2,556 | +0.04% | 700 | 66億6068万 | -1.43% | 12.42 | 0.66 |
12/28 | 2,552 | 2,585 | 2,552 | 2,555 | -1.31% | 7,400 | 66億5807万 | -1.54% | 12.42 | 0.66 |
12/27 | 2,581 | 2,589 | 2,575 | 2,589 | +0.5% | 3,300 | 67億4667万 | -0.27% | 12.58 | 0.67 |
12/26 | 2,591 | 2,591 | 2,575 | 2,576 | -0.31% | 6,400 | 67億1279万 | -0.81% | 12.52 | 0.66 |
12/25 | 2,583 | 2,589 | 2,583 | 2,584 | -0.04% | 600 | 67億3364万 | -0.54% | 12.56 | 0.66 |
12/22 | 2,585 | 2,585 | 2,585 | 2,585 | 0% | 100 | 67億3625万 | -0.5% | 12.56 | 0.66 |
12/20 | 2,585 | 2,585 | 2,585 | 2,585 | -0.42% | 500 | 67億3625万 | -0.5% | 12.56 | 0.66 |
12/19 | 2,581 | 2,599 | 2,581 | 2,596 | +0.58% | 2,300 | 67億6491万 | -0.12% | 12.62 | 0.67 |
12/18 | 2,591 | 2,606 | 2,581 | 2,581 | -0.42% | 1,400 | 67億2582万 | -0.69% | 12.54 | 0.66 |
12/15 | 2,592 | 2,592 | 2,592 | 2,592 | -0.12% | 100 | 67億5449万 | -0.31% | 12.6 | 0.67 |
12/14 | 2,602 | 2,602 | 2,595 | 2,595 | -0.5% | 1,100 | 67億6231万 | -0.19% | 12.61 | 0.67 |
12/13 | 2,601 | 2,608 | 2,601 | 2,608 | 0% | 300 | 67億9618万 | +0.31% | 12.67 | 0.67 |
12/12 | 2,611 | 2,611 | 2,608 | 2,608 | +0.31% | 300 | 67億9618万 | +0.27% | 12.67 | 0.67 |
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 3月期 | 2,020 404 4/2 | 1,050 210 1/16 | 12,200 61,000 8/6 | - | - | +19.35% 2/26 | -18.97% 1/16 |
2009年 3月期 | 1,690 338 5/15 | 480 96 2/24 96 2/18 | 15,400 77,000 5/16 | - | - | +22.88% 4/2 | -35.16% 10/8 |
2010年 3月期 | 1,155 231 3/30 | 600 120 4/8 | 22,600 113,000 6/15 | - | - | +26.1% 3/30 | -15.67% 11/16 |
2011年 3月期 | 2,045 409 2/14 | 990 198 8/24 | 106,000 530,000 1/20 | 53億2906万 | 25億7984万 | +31.75% 6/21 | -34.77% 3/15 |
2012年 3月期 | 1,665 333 5/11 | 1,200 240 11/24 | 14,000 70,000 8/24 | 43億3882万 | 31億2708万 | +11.92% 2/27 | -14.02% 8/9 |
2013年 3月期 | 1,590 318 4/2 | 965 193 9/5 | 8,000 40,000 2/4 | 41億4338万 | 25億1469万 | +18.92% 1/8 | -21.49% 5/16 |
2014年 3月期 | 1,945 389 1/9 | 1,205 241 6/7 | 431,400 2,157,000 1/9 | 50億6847万 | 31億4010万 | +18.05% 1/10 | -11.11% 6/7 |
2015年 3月期 | 2,075 415 3/18 415 3/17 | 1,375 275 5/21 | 141,800 709,000 7/17 | 54億724万 | 35億8311万 | +22.19% 7/18 | -10.18% 8/12 |
2016年 3月期 | 2,040 408 5/26 408 5/22 | 1,055 211 2/19 | 57,400 287,000 12/25 | 53億1603万 | 27億4922万 | +11.86% 3/7 | -23.57% 2/12 |
2017年 3月期 | 2,110 422 12/28 422 12/20 | 1,335 267 4/6 267 4/5 | 24,200 121,000 6/28 | 54億9844万 | 34億7887万 | +13.97% 7/26 | -6.93% 10/18 |
2018年 3月期 | 4,580 2/2 | 1,935 387 4/13 | 43,000 10/26 | 119億3502万 | 50億4241万 | +20.05% 11/2 | -16.34% 2/14 |
2019年 3月期 | 3,760 4/26 | 1,831 12/25 | 29,300 7/10 | 97億9818万 | 47億7140万 | +17.92% 1/25 | -22.61% 12/25 |
2020年 3月期 | 2,700 8/1 | 1,504 3/18 | 8,600 3/12 | 70億3593万 | 39億1927万 | +20.6% 5/25 | -24.03% 3/13 |
2021年 3月期 | 3,120 1/26 | 1,719 4/22 | 6,000 8/6 | 81億3040万 | 44億7954万 | +19.68% 1/6 | -11.36% 7/15 |
2022年 3月期 | 4,070 3/4 | 2,555 5/24 | 53,200 8/31 | 106億601万 | 66億5807万 | +22.02% 8/30 | -10.91% 11/10 |
2023年 3月期 | 3,725 4/6 | 2,830 11/10 | 19,900 11/24 | 97億697万 | 73億7469万 | +5.63% 6/8 | -11.65% 5/12 |
2024年 3月期 | 3,125 4/19 | 2,441 3/18 | 47,200 3/12 | 81億4343万 | 63億6100万 | +5.05% 2/6 | -6.6% 3/13 |
最新 | 2,650 2024/5/16 | 1,600 | 69億563万 | +4.7% 2,531 |
年間値上がり率
- 1984/12/28 vs 1983/12/28
- 70%(1.7倍)
- 1985/12/28 vs 1984/12/28
- -34%(0.66倍)
- 1986/12/26 vs 1985/12/28
- 8%(1.08倍)
- 1987/12/25 vs 1986/12/26
- 1%(1.01倍)
- 1988/12/26 vs 1987/12/25
- 2%(1.02倍)
- 1989/12/29 vs 1988/12/26
- 45%(1.45倍)
- 1990/12/28 vs 1989/12/29
- -49%(0.51倍)
- 1991/12/30 vs 1990/12/28
- -5%(0.95倍)
- 1992/12/28 vs 1991/12/30
- -44%(0.56倍)
- 1993/12/30 vs 1992/12/28
- 213%(3.13倍)
- 1994/12/30 vs 1993/12/30
- -13%(0.87倍)
- 1995/12/29 vs 1994/12/30
- 41%(1.41倍)
- 1996/12/30 vs 1995/12/29
- -51%(0.49倍)
- 1997/12/30 vs 1996/12/30
- -49%(0.51倍)
- 1998/12/29 vs 1997/12/30
- -21%(0.79倍)
- 1999/12/30 vs 1998/12/29
- -1%(0.99倍)
- 2000/12/29 vs 1999/12/30
- 31%(1.31倍)
- 2001/12/28 vs 2000/12/29
- -3%(0.97倍)
- 2002/12/30 vs 2001/12/28
- 106%(2.06倍)
- 2003/12/30 vs 2002/12/30
- -42%(0.58倍)
- 2004/12/30 vs 2003/12/30
- 14%(1.14倍)
- 2005/12/30 vs 2004/12/30
- 42%(1.42倍)
- 2006/12/29 vs 2005/12/30
- -15%(0.85倍)
- 2007/12/28 vs 2006/12/29
- -32%(0.68倍)
- 2008/12/30 vs 2007/12/28
- -41%(0.59倍)
- 2009/12/29 vs 2008/12/30
- 10%(1.1倍)
- 2010/12/30 vs 2009/12/29
- 78%(1.78倍)
- 2011/12/30 vs 2010/12/30
- -16%(0.84倍)
- 2012/12/28 vs 2011/12/30
- -8%(0.92倍)
- 2013/12/30 vs 2012/12/28
- 25%(1.25倍)
- 2014/12/30 vs 2013/12/30
- 15%(1.15倍)
- 2015/12/30 vs 2014/12/30
- -9%(0.91倍)
- 2016/12/30 vs 2015/12/30
- 35%(1.35倍)
- 2017/12/29 vs 2016/12/30
- 87%(1.87倍)
- 2018/12/28 vs 2017/12/29
- -49%(0.51倍)
- 2019/12/26 vs 2018/12/28
- 17%(1.17倍)
- 2020/12/30 vs 2019/12/26
- 18%(1.18倍)
- 2021/12/30 vs 2020/12/30
- 38%(1.38倍)
- 2022/12/30 vs 2021/12/30
- -22%(0.78倍)
- 2023/12/29 vs 2022/12/30
- -12%(0.88倍)
- 2024/05/16 vs 2023/12/29
- 4%(1.04倍)
- 過去安値
480円(2009/02/24) - 452%(5.52倍)
2,650円(5/16)