株価チャート
株価
5/2
- 前日 (5/1)
- 1,148
- 始値
- 1,134
- 高値
- 1,162
- 安値
- 1,132
- 終値 -1.39%
- 1,132
- 出来高 +261.42%
- 142,400
乖離率
- 株価(5日)
移動平均値 - -0.18%
1,134 - 株価(25日)
移動平均値 - +1.8%
1,112 - 出来高(5日)
移動平均値 - +154.83%
55,880
2023/12/05~2024/05/02
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 | ||||||||||
05/02 | 1,134 | 1,162 | 1,132 | 1,132 | -1.39% | 142,400 | 238億1651万 | +1.8% | 10.64 | 0.73 |
05/01 | 1,155 | 1,155 | 1,140 | 1,148 | -0.78% | 39,400 | 241億5314万 | +3.52% | 10.79 | 0.74 |
04/30 | 1,135 | 1,157 | 1,135 | 1,157 | +3.3% | 48,400 | 243億4250万 | +4.71% | 10.88 | 0.75 |
04/26 | 1,114 | 1,120 | 1,106 | 1,120 | +0.54% | 30,500 | 235億6404万 | +1.82% | 10.53 | 0.72 |
04/25 | 1,119 | 1,124 | 1,114 | 1,114 | -0.45% | 18,700 | 234億3780万 | +1.64% | 10.47 | 0.72 |
04/24 | 1,119 | 1,126 | 1,115 | 1,119 | +0.18% | 27,100 | 235億4300万 | +2.38% | 10.52 | 0.72 |
04/23 | 1,128 | 1,134 | 1,114 | 1,117 | -0.8% | 16,800 | 235億92万 | +2.48% | 10.5 | 0.72 |
04/22 | 1,122 | 1,131 | 1,122 | 1,126 | +1.26% | 26,100 | 236億9028万 | +3.59% | 10.59 | 0.73 |
04/19 | 1,112 | 1,127 | 1,099 | 1,112 | -1.42% | 54,400 | 233億9573万 | +2.68% | 10.46 | 0.72 |
04/18 | 1,103 | 1,130 | 1,103 | 1,128 | +0.98% | 22,700 | 237億3235万 | +4.35% | 10.61 | 0.73 |
04/17 | 1,124 | 1,130 | 1,108 | 1,117 | -0.8% | 27,200 | 235億92万 | +3.71% | 10.5 | 0.72 |
04/16 | 1,137 | 1,140 | 1,115 | 1,126 | -2.26% | 49,700 | 236億9028万 | +4.74% | 10.59 | 0.73 |
04/15 | 1,150 | 1,154 | 1,142 | 1,152 | +0.09% | 20,100 | 242億3730万 | +7.56% | 10.83 | 0.75 |
04/12 | 1,150 | 1,155 | 1,144 | 1,151 | -0.26% | 27,700 | 242億1626万 | +7.77% | 10.82 | 0.74 |
04/11 | 1,155 | 1,159 | 1,143 | 1,154 | -0.43% | 47,900 | 242億7938万 | +8.36% | 10.85 | 0.75 |
04/10 | 1,158 | 1,164 | 1,149 | 1,159 | +0.26% | 64,800 | 243億8457万 | +9.24% | 10.9 | 0.75 |
04/09 | 1,163 | 1,172 | 1,150 | 1,156 | -0.6% | 81,500 | 243億2146万 | +9.37% | 10.87 | 0.75 |
04/08 | 1,142 | 1,177 | 1,142 | 1,163 | +2.47% | 164,800 | 244億6873万 | +10.45% | 10.94 | 0.75 |
04/05 | 1,073 | 1,136 | 1,066 | 1,135 | +5.58% | 284,800 | 238億7963万 | +8.2% | 10.67 | 0.73 |
04/04 | 1,061 | 1,085 | 1,057 | 1,075 | +5.08% | 232,700 | 226億1727万 | +2.77% | 10.11 | 0.7 |
04/03 | 1,018 | 1,030 | 1,018 | 1,023 | 0% | 20,300 | 215億2323万 | -2.11% | 9.62 | 0.66 |
04/02 | 1,029 | 1,029 | 1,020 | 1,023 | -0.68% | 29,400 | 215億2323万 | -2.11% | 9.62 | 0.66 |
04/01 | 1,050 | 1,050 | 1,029 | 1,030 | -0.87% | 34,700 | 216億7050万 | -1.53% | 9.68 | 0.67 |
03/29 | 1,035 | 1,042 | 1,033 | 1,039 | +0.39% | 18,900 | 218億5985万 | -0.76% | 10.32 | 0.67 |
03/28 | 1,045 | 1,046 | 1,031 | 1,035 | -1.52% | 48,300 | 217億7570万 | -1.15% | 10.28 | 0.67 |
03/27 | 1,040 | 1,054 | 1,040 | 1,051 | +1.35% | 67,900 | 221億1233万 | +0.29% | 10.44 | 0.68 |
03/26 | 1,031 | 1,040 | 1,027 | 1,037 | +0.48% | 40,900 | 218億1778万 | -0.96% | 10.3 | 0.67 |
03/25 | 1,040 | 1,045 | 1,032 | 1,032 | -0.39% | 69,100 | 217億1258万 | -1.43% | 10.25 | 0.67 |
03/22 | 1,039 | 1,041 | 1,032 | 1,036 | -0.19% | 41,800 | 217億9674万 | -1.05% | 10.29 | 0.67 |
03/21 | 1,039 | 1,042 | 1,035 | 1,038 | +0.29% | 55,200 | 218億3882万 | -0.76% | 10.31 | 0.67 |
03/19 | 1,038 | 1,038 | 1,027 | 1,035 | +0.29% | 53,400 | 217億7570万 | -1.05% | 10.25 | 0.67 |
03/18 | 1,023 | 1,040 | 1,020 | 1,032 | -1.05% | 382,600 | 217億1258万 | -1.34% | 10.22 | 0.67 |
03/15 | 1,045 | 1,054 | 1,041 | 1,043 | -0.76% | 536,100 | 219億4401万 | -0.29% | 10.33 | 0.67 |
03/14 | 1,048 | 1,053 | 1,043 | 1,051 | +0.67% | 87,700 | 221億1233万 | +0.48% | 10.41 | 0.68 |
03/13 | 1,050 | 1,057 | 1,039 | 1,044 | 0% | 50,300 | 219億6505万 | -0.19% | 10.34 | 0.67 |
03/12 | 1,037 | 1,048 | 1,028 | 1,044 | -0.1% | 82,200 | 219億6505万 | -0.29% | 10.34 | 0.67 |
03/11 | 1,065 | 1,065 | 1,040 | 1,045 | -2.7% | 173,400 | 219億8609万 | -0.48% | 10.35 | 0.67 |
03/08 | 1,066 | 1,080 | 1,066 | 1,074 | +0.85% | 107,900 | 225億9623万 | +2.19% | 10.64 | 0.69 |
03/07 | 1,070 | 1,070 | 1,060 | 1,065 | -0.28% | 91,000 | 224億688万 | +1.33% | 10.55 | 0.69 |
03/06 | 1,051 | 1,073 | 1,051 | 1,068 | +0.75% | 89,800 | 224億7000万 | +1.62% | 10.58 | 0.69 |
03/05 | 1,045 | 1,061 | 1,038 | 1,060 | +0.66% | 76,600 | 223億168万 | +0.86% | 10.5 | 0.68 |
03/04 | 1,068 | 1,068 | 1,050 | 1,053 | -0.47% | 119,800 | 221億5441万 | +0.19% | 10.43 | 0.68 |
03/01 | 1,057 | 1,062 | 1,050 | 1,058 | +0.86% | 164,000 | 222億5960万 | +0.76% | 10.48 | 0.68 |
02/29 | 1,054 | 1,057 | 1,046 | 1,049 | -0.19% | 202,800 | 220億7025万 | -0.1% | 10.39 | 0.68 |
02/28 | 1,038 | 1,053 | 1,038 | 1,051 | +1.45% | 162,600 | 221億1233万 | +0.1% | 10.41 | 0.68 |
02/27 | 1,044 | 1,045 | 1,036 | 1,036 | -0.96% | 77,500 | 217億9674万 | -1.33% | 10.26 | 0.67 |
02/26 | 1,051 | 1,051 | 1,043 | 1,046 | -0.19% | 45,000 | 220億713万 | -0.48% | 10.36 | 0.67 |
02/22 | 1,051 | 1,052 | 1,040 | 1,048 | +0.19% | 38,100 | 220億4921万 | -0.29% | 10.38 | 0.68 |
02/21 | 1,049 | 1,050 | 1,039 | 1,046 | -0.38% | 14,100 | 220億713万 | -0.48% | 10.36 | 0.67 |
02/20 | 1,052 | 1,057 | 1,048 | 1,050 | +0.38% | 36,200 | 220億9129万 | -0.1% | 10.4 | 0.68 |
02/19 | 1,030 | 1,047 | 1,030 | 1,046 | +1.16% | 25,700 | 220億713万 | -0.48% | 10.36 | 0.67 |
02/16 | 1,031 | 1,036 | 1,025 | 1,034 | +0.98% | 25,400 | 217億5466万 | -1.62% | 10.24 | 0.67 |
02/15 | 1,026 | 1,032 | 1,016 | 1,024 | +0.29% | 32,800 | 215億4426万 | -2.57% | 10.15 | 0.66 |
02/14 | 1,031 | 1,033 | 1,017 | 1,021 | -0.97% | 40,900 | 214億8115万 | -2.85% | 10.12 | 0.66 |
02/13 | 1,035 | 1,037 | 1,021 | 1,031 | -0.67% | 54,100 | 216億9154万 | -1.9% | 10.21 | 0.67 |
02/09 | 1,031 | 1,041 | 1,030 | 1,038 | +0.19% | 30,000 | 218億3882万 | -1.14% | 10.28 | 0.67 |
02/08 | 1,044 | 1,047 | 1,031 | 1,036 | -0.67% | 37,700 | 217億9674万 | -1.33% | 10.26 | 0.67 |
02/07 | 1,044 | 1,051 | 1,036 | 1,043 | -0.1% | 51,900 | 219億4401万 | -0.48% | 10.33 | 0.67 |
02/06 | 1,060 | 1,062 | 1,044 | 1,044 | -1.97% | 61,800 | 219億6505万 | -0.19% | 10.34 | 0.67 |
02/05 | 1,030 | 1,075 | 1,016 | 1,065 | -4.05% | 281,800 | 224億688万 | +1.91% | 10.55 | 0.69 |
02/02 | 1,095 | 1,127 | 1,094 | 1,110 | +2.3% | 187,400 | 233億5365万 | +6.63% | 11 | 0.72 |
02/01 | 1,079 | 1,089 | 1,073 | 1,085 | +0.65% | 70,300 | 228億2766万 | +4.73% | 10.75 | 0.7 |
01/31 | 1,063 | 1,078 | 1,062 | 1,078 | +1.32% | 51,300 | 226億8039万 | +4.46% | 10.68 | 0.7 |
01/30 | 1,063 | 1,073 | 1,059 | 1,064 | 0% | 62,900 | 223億8584万 | +3.5% | 10.54 | 0.69 |
01/29 | 1,048 | 1,064 | 1,048 | 1,064 | +2.01% | 35,500 | 223億8584万 | +3.8% | 10.54 | 0.69 |
01/26 | 1,047 | 1,049 | 1,043 | 1,043 | -0.29% | 34,700 | 219億4401万 | +2.15% | 10.33 | 0.67 |
01/25 | 1,046 | 1,051 | 1,044 | 1,046 | +0.1% | 43,800 | 220億713万 | +2.65% | 10.36 | 0.67 |
01/24 | 1,047 | 1,048 | 1,042 | 1,045 | -0.19% | 33,900 | 219億8609万 | +2.85% | 10.35 | 0.67 |
01/23 | 1,058 | 1,060 | 1,045 | 1,047 | -1.04% | 34,000 | 220億2817万 | +3.25% | 10.37 | 0.68 |
01/22 | 1,055 | 1,062 | 1,055 | 1,058 | +0.47% | 22,800 | 222億5960万 | +4.65% | 10.48 | 0.68 |
01/19 | 1,054 | 1,056 | 1,048 | 1,053 | +0.1% | 28,200 | 221億5441万 | +4.36% | 10.43 | 0.68 |
01/18 | 1,050 | 1,059 | 1,050 | 1,052 | +0.1% | 17,600 | 221億3337万 | +4.47% | 10.42 | 0.68 |
01/17 | 1,063 | 1,067 | 1,051 | 1,051 | +0.19% | 34,300 | 221億1233万 | +4.68% | 10.41 | 0.68 |
01/16 | 1,054 | 1,055 | 1,043 | 1,049 | -0.1% | 34,500 | 220億7025万 | +4.69% | 10.39 | 0.68 |
01/15 | 1,040 | 1,052 | 1,037 | 1,050 | +1.74% | 78,400 | 220億9129万 | +4.9% | 10.4 | 0.68 |
01/12 | 1,039 | 1,039 | 1,025 | 1,032 | -0.19% | 36,500 | 217億1258万 | +3.3% | 10.22 | 0.67 |
01/11 | 1,030 | 1,039 | 1,029 | 1,034 | +0.88% | 45,600 | 217億5466万 | +3.61% | 10.24 | 0.67 |
01/10 | 1,020 | 1,027 | 1,014 | 1,025 | +0.29% | 33,100 | 215億6530万 | +2.81% | 10.16 | 0.66 |
01/09 | 1,025 | 1,029 | 1,018 | 1,022 | -0.1% | 53,300 | 215億219万 | +2.51% | 10.13 | 0.66 |
01/05 | 1,026 | 1,028 | 1,021 | 1,023 | +0.1% | 30,100 | 215億2323万 | +2.61% | 10.14 | 0.66 |
01/04 | 1,032 | 1,039 | 1,019 | 1,022 | +2% | 64,100 | 215億219万 | +2.51% | 10.13 | 0.66 |
2023 | ||||||||||
12/29 | 998 | 1,003 | 997 | 1,002 | +0.4% | 27,600 | 210億8140万 | +0.5% | 9.93 | 0.65 |
12/28 | 996 | 999 | 993 | 998 | +0.2% | 17,900 | 209億9724万 | 0% | 9.89 | 0.64 |
12/27 | 991 | 996 | 988 | 996 | +1.22% | 37,500 | 209億5516万 | -0.2% | 9.87 | 0.64 |
12/26 | 988 | 988 | 981 | 984 | +0.41% | 33,100 | 207億269万 | -1.5% | 9.75 | 0.63 |
12/25 | 990 | 991 | 974 | 980 | -0.61% | 48,400 | 206億1853万 | -2% | 9.71 | 0.63 |
12/22 | 979 | 987 | 979 | 986 | +1.02% | 38,300 | 207億4477万 | -1.5% | 9.77 | 0.64 |
12/21 | 975 | 980 | 974 | 976 | -0.31% | 25,100 | 205億3438万 | -2.59% | 9.67 | 0.63 |
12/20 | 988 | 991 | 973 | 979 | -0.1% | 37,700 | 205億9750万 | -2.39% | 9.7 | 0.64 |
12/19 | 980 | 980 | 973 | 980 | +0.1% | 37,900 | 206億1853万 | -2.39% | 9.7 | 0.64 |
12/18 | 980 | 980 | 970 | 979 | -0.71% | 32,800 | 205億9750万 | -2.59% | 9.69 | 0.64 |
12/15 | 983 | 988 | 979 | 986 | +1.02% | 47,200 | 207億4477万 | -1.89% | 9.76 | 0.65 |
12/14 | 989 | 989 | 975 | 976 | -1.31% | 31,200 | 205億3438万 | -2.98% | 9.66 | 0.64 |
12/13 | 996 | 997 | 988 | 989 | -0.5% | 20,200 | 208億789万 | -1.69% | 9.79 | 0.65 |
12/12 | 1,000 | 1,002 | 992 | 994 | -0.6% | 15,300 | 209億1309万 | -1.09% | 9.84 | 0.65 |
12/11 | 989 | 1,000 | 989 | 1,000 | +1.01% | 27,200 | 210億3932万 | -0.4% | 9.9 | 0.66 |
12/08 | 997 | 1,000 | 987 | 990 | -1.2% | 39,700 | 208億2893万 | -1.3% | 9.8 | 0.65 |
12/07 | 1,005 | 1,007 | 999 | 1,002 | -0.89% | 26,000 | 210億8140万 | 0% | 9.92 | 0.66 |
12/06 | 1,001 | 1,014 | 1,001 | 1,011 | +1.1% | 22,700 | 212億7075万 | +1.1% | 10.01 | 0.66 |
12/05 | 1,005 | 1,012 | 1,000 | 1,000 | -1.19% | 37,100 | 210億3932万 | +0.2% | 9.9 | 0.66 |
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 | |
2009年 3月期 | 383 4/23 | 185 10/10 | 92,800 10/6 | - | - | +20.74% 12/25 | -29.08% 10/10 |
2010年 3月期 | 306 7/3 | 205 4/9 4/7 他3件 | 142,200 6/12 | - | - | +25.71% 5/27 | -14.19% 12/11 |
2011年 3月期 | 450 3/14 | 206 6/8 | 316,900 3/3 | 87億7919万 | 40億1892万 | +20.81% 3/24 | -8.85% 6/7 |
2012年 3月期 | 609 2/29 | 332 8/9 | 228,900 5/2 | 118億8117万 | 64億7709万 | +15.91% 2/29 | -10.69% 5/16 |
2013年 3月期 | 992 2/1 | 482 5/15 | 300,500 1/15 | 193億5325万 | 94億349万 | +17.05% 1/4 | -13.05% 5/14 |
2014年 3月期 | 1,277 3/10 | 692 6/12 | 271,000 5/7 | 249億1340万 | 135億45万 | +17.21% 9/17 | -17.02% 6/7 |
2015年 3月期 | 1,425 9/16 | 1,037 5/15 | 829,300 12/1 | 278億78万 | 202億3117万 | +8.85% 9/2 | -12.81% 11/4 |
2016年 3月期 | 1,180 12/2 | 940 2/12 | 282,300 3/15 | 248億2640万 | 197億7696万 | +5.35% 4/21 | -9.78% 2/12 |
2017年 3月期 | 1,077 3/2 | 885 9/15 | 362,700 3/14 | 226億5935万 | 186億1980万 | +7.78% 5/8 | -6.31% 6/16 |
2018年 3月期 | 1,366 10/20 | 927 4/17 4/14 | 293,700 3/15 | 287億3971万 | 195億345万 | +8.03% 8/1 | -11.3% 2/14 |
2019年 3月期 | 1,134 7/27 | 815 12/25 | 232,500 3/15 | 238億5859万 | 171億4705万 | +6.37% 12/3 | -20.07% 12/25 |
2020年 3月期 | 1,339 12/9 | 762 3/19 | 315,000 3/17 | 281億7165万 | 160億3196万 | +16.81% 10/16 | -20.49% 3/13 |
2021年 3月期 | 1,105 3/19 | 837 4/3 | 317,500 3/17 | 232億4845万 | 176億991万 | +8.2% 3/19 | -7.43% 10/26 |
2022年 3月期 | 1,078 9/14 | 841 3/17 | 373,700 3/16 | 226億8039万 | 176億9407万 | +5.04% 9/14 | -6.88% 3/9 |
2023年 3月期 | 1,115 2/3 | 822 5/19 | 538,100 2/3 | 234億5884万 | 172億9432万 | +11.08% 10/20 | -6.65% 3/20 |
2024年 3月期 | 1,127 2/2 | 928 10/24 | 785,300 7/21 | 237億1132万 | 195億2449万 | +10.42% 4/8 | -9.19% 10/23 |
最新 | 1,132 2024/5/2 | 142,400 | 238億1651万 | +1.8% 1,112 |
年間値上がり率
- 1994/12/30 vs 1993/12/30
- 3%(1.03倍)
- 1995/12/29 vs 1994/12/30
- -17%(0.83倍)
- 1996/12/30 vs 1995/12/29
- 5%(1.05倍)
- 1997/12/30 vs 1996/12/30
- -69%(0.31倍)
- 1998/12/30 vs 1997/12/30
- -39%(0.61倍)
- 1999/12/28 vs 1998/12/30
- -3%(0.97倍)
- 2000/12/29 vs 1999/12/28
- -18%(0.82倍)
- 2001/12/28 vs 2000/12/29
- -25%(0.75倍)
- 2002/12/30 vs 2001/12/28
- 34%(1.34倍)
- 2003/12/30 vs 2002/12/30
- 45%(1.45倍)
- 2004/12/30 vs 2003/12/30
- 104%(2.04倍)
- 2005/12/30 vs 2004/12/30
- 71%(1.71倍)
- 2006/12/29 vs 2005/12/30
- -33%(0.67倍)
- 2007/12/28 vs 2006/12/29
- -14%(0.86倍)
- 2008/12/30 vs 2007/12/28
- -50%(0.5倍)
- 2009/12/30 vs 2008/12/30
- 13%(1.13倍)
- 2010/12/30 vs 2009/12/30
- 6%(1.06倍)
- 2011/12/30 vs 2010/12/30
- 53%(1.53倍)
- 2012/12/28 vs 2011/12/30
- 78%(1.78倍)
- 2013/12/30 vs 2012/12/28
- 40%(1.4倍)
- 2014/12/30 vs 2013/12/30
- 11%(1.11倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- -9%(0.91倍)
- 2017/12/29 vs 2016/12/30
- 19%(1.19倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- 35%(1.35倍)
- 2020/12/30 vs 2019/12/30
- -27%(0.73倍)
- 2021/12/30 vs 2020/12/30
- 4%(1.04倍)
- 2022/12/30 vs 2021/12/30
- 1%(1.01倍)
- 2023/12/29 vs 2022/12/30
- 1%(1.01倍)
- 2024/05/02 vs 2023/12/29
- 13%(1.13倍)
- 過去安値
102円(2001/12/21) - 1010%(11.1倍)
1,132円(5/2)