株価チャート
株価
5/2
- 前日 (5/1)
- 2,582
- 始値
- 2,593
- 高値
- 2,593
- 安値
- 2,541
- 終値 -1.24%
- 2,550
- 出来高 -19.08%
- 14,000
乖離率
- 株価(5日)
移動平均値 - +1.31%
2,517 - 株価(25日)
移動平均値 - -1.85%
2,598 - 出来高(5日)
移動平均値 - -47.8%
26,820
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 | 2,593 | 2,593 | 2,541 | 2,550 | -1.24% | 14,000 | 573億5182万 | -1.85% | 14.42 | 1.73 |
05/01 | 2,554 | 2,590 | 2,549 | 2,582 | +0.66% | 17,300 | 580億7152万 | -1% | 14.6 | 1.75 |
04/30 | 2,511 | 2,565 | 2,491 | 2,565 | +3.59% | 32,000 | 576億8918万 | -1.91% | 14.51 | 1.74 |
04/26 | 2,425 | 2,503 | 2,420 | 2,476 | +2.74% | 25,300 | 556億8749万 | -5.6% | 14 | 1.68 |
04/25 | 2,416 | 2,429 | 2,405 | 2,410 | -1.35% | 45,500 | 542億309万 | -8.57% | 13.63 | 1.63 |
04/24 | 2,431 | 2,443 | 2,413 | 2,443 | +1.29% | 34,200 | 549億4529万 | -7.98% | 13.82 | 1.66 |
04/23 | 2,445 | 2,445 | 2,395 | 2,412 | -0.33% | 28,800 | 542億4807万 | -9.56% | 13.64 | 1.64 |
04/22 | 2,414 | 2,424 | 2,393 | 2,420 | -0.17% | 46,600 | 544億2800万 | -9.6% | 13.69 | 1.64 |
04/19 | 2,500 | 2,500 | 2,379 | 2,424 | -3% | 99,300 | 545億1796万 | -9.79% | 13.71 | 1.64 |
04/18 | 2,500 | 2,533 | 2,469 | 2,499 | -0.04% | 55,600 | 562億478万 | -7.34% | 14.13 | 1.69 |
04/17 | 2,565 | 2,566 | 2,500 | 2,500 | -0.87% | 80,700 | 562億2727万 | -7.51% | 14.14 | 1.69 |
04/16 | 2,604 | 2,636 | 2,505 | 2,522 | -4.43% | 90,300 | 567億2207万 | -6.97% | 14.26 | 1.71 |
04/15 | 2,620 | 2,654 | 2,615 | 2,639 | -0.49% | 40,600 | 593億5351万 | -2.87% | 14.93 | 1.79 |
04/12 | 2,682 | 2,682 | 2,650 | 2,652 | -0.75% | 15,500 | 596億4589万 | -2.43% | 15 | 1.8 |
04/11 | 2,650 | 2,680 | 2,648 | 2,672 | -0.11% | 20,000 | 600億9571万 | -1.69% | 15.11 | 1.81 |
04/10 | 2,699 | 2,729 | 2,672 | 2,675 | -0.56% | 19,300 | 601億6318万 | -1.58% | 15.13 | 1.81 |
04/09 | 2,690 | 2,699 | 2,645 | 2,690 | +0.04% | 21,600 | 605億54万 | -0.99% | 15.21 | 1.82 |
04/08 | 2,656 | 2,692 | 2,634 | 2,689 | +1.47% | 80,700 | 604億7805万 | -0.85% | 15.21 | 1.82 |
04/05 | 2,609 | 2,674 | 2,600 | 2,650 | -0.64% | 53,500 | 596億91万 | -2.14% | 14.99 | 1.8 |
04/04 | 2,652 | 2,694 | 2,644 | 2,667 | -0.37% | 31,500 | 599億8325万 | -1.48% | 15.08 | 1.81 |
04/03 | 2,645 | 2,704 | 2,636 | 2,677 | +0.56% | 37,700 | 602億816万 | -0.89% | 15.14 | 1.81 |
04/02 | 2,712 | 2,726 | 2,639 | 2,662 | -1.84% | 50,100 | 598億7080万 | -1.19% | 15.06 | 1.8 |
04/01 | 2,897 | 2,897 | 2,705 | 2,712 | -6.48% | 70,800 | 609億9534万 | +0.93% | 15.34 | 1.84 |
03/29 | 2,887 | 2,930 | 2,831 | 2,900 | +1.4% | 24,500 | 652億2363万 | +8.17% | 16.4 | 1.97 |
03/28 | 2,822 | 2,889 | 2,822 | 2,860 | +1.85% | 31,300 | 643億2400万 | +7.44% | 16.18 | 1.94 |
03/27 | 2,766 | 2,823 | 2,763 | 2,808 | +1.63% | 32,300 | 631億5447万 | +6.28% | 15.88 | 1.9 |
03/26 | 2,750 | 2,764 | 2,744 | 2,763 | +0.29% | 28,600 | 621億4238万 | +5.3% | 15.63 | 1.87 |
03/25 | 2,772 | 2,797 | 2,755 | 2,755 | -1.85% | 28,300 | 619億6245万 | +5.56% | 15.58 | 1.87 |
03/22 | 2,890 | 2,919 | 2,795 | 2,807 | -2.23% | 36,900 | 631億3198万 | +8.17% | 15.88 | 1.9 |
03/21 | 2,823 | 2,871 | 2,809 | 2,871 | +4.48% | 42,400 | 645億7140万 | +11.37% | 16.24 | 1.95 |
03/19 | 2,646 | 2,775 | 2,640 | 2,748 | +3.27% | 48,900 | 618億502万 | +7.39% | 15.54 | 1.86 |
03/18 | 2,672 | 2,672 | 2,645 | 2,661 | -0.41% | 32,500 | 598億4831万 | +4.68% | 15.05 | 1.8 |
03/15 | 2,653 | 2,682 | 2,642 | 2,672 | 0% | 27,900 | 600億9571万 | +5.65% | 15.11 | 1.81 |
03/14 | 2,643 | 2,687 | 2,626 | 2,672 | +0.68% | 37,600 | 600億9571万 | +6.28% | 15.11 | 1.81 |
03/13 | 2,712 | 2,729 | 2,643 | 2,654 | -1.89% | 42,800 | 596億9087万 | +6.16% | 15.01 | 1.8 |
03/12 | 2,650 | 2,705 | 2,643 | 2,705 | +1.31% | 124,500 | 608億3791万 | +8.77% | 15.3 | 1.83 |
03/11 | 2,620 | 2,673 | 2,620 | 2,670 | +0.75% | 80,600 | 600億5072万 | +8.1% | 15.1 | 1.81 |
03/08 | 2,650 | 2,710 | 2,650 | 2,650 | -0.41% | 66,200 | 596億91万 | +8.03% | 14.99 | 1.8 |
03/07 | 2,681 | 2,714 | 2,642 | 2,661 | -0.45% | 43,300 | 598億4831万 | +9.24% | 15.05 | 1.8 |
03/06 | 2,650 | 2,693 | 2,645 | 2,673 | +0.87% | 38,900 | 601億1820万 | +10.68% | 15.12 | 1.81 |
03/05 | 2,551 | 2,650 | 2,545 | 2,650 | +3.56% | 30,800 | 596億91万 | +10.83% | 14.99 | 1.8 |
03/04 | 2,639 | 2,650 | 2,545 | 2,559 | -1.2% | 35,200 | 575億5423万 | +7.93% | 14.47 | 1.73 |
03/01 | 2,595 | 2,609 | 2,544 | 2,590 | -1.18% | 55,200 | 582億5145万 | +9.93% | 14.65 | 1.76 |
02/29 | 2,550 | 2,650 | 2,549 | 2,621 | +3.72% | 63,000 | 589億4867万 | +12.06% | 14.82 | 1.78 |
02/28 | 2,529 | 2,586 | 2,509 | 2,527 | +1.24% | 72,400 | 568億3452万 | +8.88% | 14.29 | 1.71 |
02/27 | 2,469 | 2,525 | 2,457 | 2,496 | +0.6% | 42,400 | 561億3731万 | +8.19% | 14.12 | 1.69 |
02/26 | 2,540 | 2,557 | 2,478 | 2,481 | -3.27% | 36,900 | 557億9994万 | +8.1% | 14.03 | 1.68 |
02/22 | 2,458 | 2,566 | 2,450 | 2,565 | +5.95% | 80,700 | 576億8918万 | +12.35% | 14.51 | 1.74 |
02/21 | 2,367 | 2,431 | 2,363 | 2,421 | +1.64% | 34,000 | 544億5049万 | +6.84% | 13.69 | 1.64 |
02/20 | 2,350 | 2,382 | 2,337 | 2,382 | +1.66% | 53,300 | 535億7334万 | +5.63% | 13.47 | 1.61 |
02/19 | 2,336 | 2,374 | 2,329 | 2,343 | -2.98% | 77,800 | 526億9620万 | +4.27% | 13.25 | 1.59 |
02/16 | 2,402 | 2,453 | 2,343 | 2,415 | +1.94% | 101,500 | 543億1554万 | +7.91% | 13.66 | 1.64 |
02/15 | 2,536 | 2,547 | 2,340 | 2,369 | -0.71% | 163,700 | 532億8096万 | +6.42% | 13.4 | 1.61 |
02/14 | 2,389 | 2,435 | 2,360 | 2,386 | -0.25% | 84,900 | 536億6331万 | +7.67% | 13.49 | 1.62 |
02/13 | 2,337 | 2,405 | 2,314 | 2,392 | +2.88% | 71,700 | 537億9825万 | +8.53% | 13.53 | 1.62 |
02/09 | 2,324 | 2,355 | 2,299 | 2,325 | -0.77% | 55,800 | 522億9136万 | +6.12% | 13.15 | 1.58 |
02/08 | 2,317 | 2,356 | 2,276 | 2,343 | +1.47% | 114,600 | 526億9620万 | +7.43% | 13.25 | 1.59 |
02/07 | 2,307 | 2,342 | 2,300 | 2,309 | -0.6% | 64,900 | 519億3151万 | +6.41% | 13.06 | 1.57 |
02/06 | 2,298 | 2,323 | 2,282 | 2,323 | +0.61% | 68,500 | 522億4638万 | +7.55% | 13.14 | 1.57 |
02/05 | 2,307 | 2,334 | 2,280 | 2,309 | +1.09% | 37,500 | 519億3151万 | +7.45% | 13.06 | 1.57 |
02/02 | 2,260 | 2,315 | 2,178 | 2,284 | +1.69% | 96,700 | 513億6923万 | +6.78% | 12.92 | 1.55 |
02/01 | 2,220 | 2,257 | 2,194 | 2,246 | +0.9% | 39,100 | 505億1458万 | +5.4% | 12.7 | 1.52 |
01/31 | 2,153 | 2,226 | 2,153 | 2,226 | +4.41% | 29,500 | 500億6476万 | +4.7% | 12.59 | 1.51 |
01/30 | 2,113 | 2,149 | 2,099 | 2,132 | +1.86% | 37,000 | 479億5062万 | +0.61% | 12.06 | 1.45 |
01/29 | 2,143 | 2,160 | 2,089 | 2,093 | -2.33% | 25,100 | 470億7347万 | -1.27% | 11.84 | 1.42 |
01/26 | 2,166 | 2,185 | 2,143 | 2,143 | -1.38% | 28,300 | 481億9802万 | +1.13% | 12.12 | 1.45 |
01/25 | 2,155 | 2,198 | 2,155 | 2,173 | +0.51% | 11,700 | 488億7274万 | +2.74% | 12.29 | 1.47 |
01/24 | 2,166 | 2,196 | 2,151 | 2,162 | -1.05% | 16,600 | 486億2534万 | +2.42% | 12.23 | 1.47 |
01/23 | 2,190 | 2,215 | 2,169 | 2,185 | +0.69% | 34,800 | 491億4263万 | +3.75% | 12.36 | 1.48 |
01/22 | 2,200 | 2,228 | 2,170 | 2,170 | -1.18% | 22,900 | 488億527万 | +3.19% | 12.27 | 1.47 |
01/19 | 2,188 | 2,278 | 2,182 | 2,196 | +1.15% | 78,200 | 493億9003万 | +4.67% | 12.42 | 1.49 |
01/18 | 2,163 | 2,177 | 2,153 | 2,171 | +0.74% | 16,900 | 488億2776万 | +3.73% | 12.28 | 1.47 |
01/17 | 2,156 | 2,182 | 2,135 | 2,155 | +0.75% | 40,400 | 484億6791万 | +3.16% | 12.19 | 1.46 |
01/16 | 2,180 | 2,180 | 2,133 | 2,139 | -1.88% | 22,500 | 481億805万 | +2.49% | 12.1 | 1.45 |
01/15 | 2,118 | 2,181 | 2,118 | 2,180 | +2.93% | 29,500 | 490億3018万 | +4.41% | 12.33 | 1.48 |
01/12 | 2,150 | 2,150 | 2,104 | 2,118 | -0.66% | 18,200 | 476億3574万 | +1.39% | 11.98 | 1.44 |
01/11 | 2,126 | 2,159 | 2,105 | 2,132 | +0.9% | 27,300 | 479億5062万 | +1.96% | 12.06 | 1.45 |
01/10 | 2,100 | 2,132 | 2,087 | 2,113 | +1.05% | 24,100 | 475億2329万 | +1.15% | 11.95 | 1.43 |
01/09 | 2,082 | 2,101 | 2,072 | 2,091 | +1.06% | 28,200 | 470億2849万 | +0.24% | 11.83 | 1.42 |
01/05 | 2,060 | 2,111 | 2,060 | 2,069 | +0.63% | 24,300 | 465億3369万 | -0.72% | 11.7 | 1.4 |
01/04 | 2,045 | 2,079 | 2,039 | 2,056 | -1.01% | 23,800 | 462億4131万 | -1.34% | 11.63 | 1.39 |
2023 | ||||||||||
12/29 | 2,086 | 2,087 | 2,055 | 2,077 | +0.53% | 22,500 | 467億1362万 | -0.38% | 11.75 | 1.41 |
12/28 | 2,070 | 2,092 | 2,050 | 2,066 | +0.78% | 25,300 | 464億6622万 | -0.82% | 11.68 | 1.4 |
12/27 | 2,055 | 2,069 | 2,031 | 2,050 | -0.44% | 30,800 | 461億636万 | -1.58% | 11.59 | 1.39 |
12/26 | 2,067 | 2,069 | 2,042 | 2,059 | -0.39% | 21,600 | 463億878万 | -1.1% | 11.65 | 1.4 |
12/25 | 2,146 | 2,146 | 2,053 | 2,067 | -3% | 23,000 | 464億8871万 | -0.58% | 11.69 | 1.4 |
12/22 | 2,077 | 2,145 | 2,071 | 2,131 | +3.6% | 33,300 | 479億2812万 | +2.75% | 12.05 | 1.44 |
12/21 | 2,124 | 2,124 | 2,057 | 2,057 | -3.7% | 20,900 | 462億6380万 | -0.24% | 11.63 | 1.39 |
12/20 | 2,100 | 2,147 | 2,100 | 2,136 | +2.59% | 39,800 | 480億4058万 | +4.25% | 12.08 | 1.45 |
12/19 | 2,054 | 2,084 | 2,043 | 2,082 | +1.56% | 21,600 | 468億2607万 | +2.31% | 11.78 | 1.41 |
12/18 | 2,036 | 2,062 | 2,025 | 2,050 | -0.58% | 23,200 | 461億636万 | +1.28% | 11.59 | 1.39 |
12/15 | 2,030 | 2,073 | 2,018 | 2,062 | +0.59% | 24,600 | 463億7625万 | +2.38% | 11.66 | 1.4 |
12/14 | 2,052 | 2,083 | 2,039 | 2,050 | -1.82% | 40,000 | 461億636万 | +2.3% | 11.59 | 1.39 |
12/13 | 2,069 | 2,100 | 2,051 | 2,088 | +1.21% | 42,600 | 469億6102万 | +4.61% | 11.81 | 1.42 |
12/12 | 2,090 | 2,102 | 2,059 | 2,063 | -0.53% | 21,100 | 463億9874万 | +3.67% | 11.67 | 1.4 |
12/11 | 2,101 | 2,101 | 2,044 | 2,074 | +1.12% | 91,500 | 466億4614万 | +4.48% | 11.73 | 1.41 |
12/08 | 2,098 | 2,110 | 2,014 | 2,051 | -3.07% | 90,600 | 461億2885万 | +3.8% | 11.6 | 1.39 |
12/07 | 2,164 | 2,171 | 2,116 | 2,116 | -2.58% | 57,600 | 475億9076万 | +7.57% | 11.97 | 1.43 |
12/06 | 2,163 | 2,185 | 2,121 | 2,172 | -0.59% | 76,600 | 488億5025万 | +11.1% | 12.28 | 1.47 |
12/05 | 2,212 | 2,236 | 2,185 | 2,185 | +0.83% | 98,700 | 491億4263万 | +12.57% | 12.36 | 1.48 |
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 | |
2016年 3月期 | 875 2,624 3/24 | 670 2,011 3/18 | 1,774,200 591,400 3/18 | 194億282万 | 148億7007万 | - | -3.29% 4/22 |
2017年 3月期 | 987 2,960 2/9 | 500 1,500 6/24 | 277,200 92,400 2/10 | 221億5373万 | 112億2655万 | +21.68% 12/21 | -15.5% 6/24 |
2018年 3月期 | 1,480 4,440 2/22 | 667 2,000 4/13 | 294,900 98,300 11/13 | 332億3060万 | 149億6874万 | +20.6% 1/17 | -13.08% 3/26 |
2019年 3月期 | 1,700 7/27 | 905 3/29 | 836,400 2/25 | 381億7028万 | 203億5427万 | +20.77% 5/31 | -22.19% 12/25 |
2020年 3月期 | 1,310 1/16 | 702 3/17 | 666,700 4/25 | 294億6309万 | 157億8861万 | +10.97% 6/11 | -25.72% 3/18 |
2021年 3月期 | 1,134 5/28 | 770 4/3 | 219,000 4/28 | 255億469万 | 173億1800万 | +17.17% 5/28 | -8.31% 7/10 |
2022年 3月期 | 1,131 3/30 | 881 8/16 | 391,600 4/20 | 254億3721万 | 198億1449万 | +14.66% 11/4 | -8.33% 7/8 |
2023年 3月期 | 1,490 10/20 | 887 5/16 | 958,300 10/20 | 335億1145万 | 199億4943万 | +25.34% 9/9 | -17.47% 5/16 |
最新 | 2,550 2024/5/2 | 14,000 | 573億5182万 | -1.85% 2,598 |
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 17%(1.17倍)
- 2018/12/28 vs 2017/12/29
- -5%(0.95倍)
- 2019/12/30 vs 2018/12/28
- 22%(1.22倍)
- 2020/12/30 vs 2019/12/30
- -34%(0.66倍)
- 2021/12/30 vs 2020/12/30
- 28%(1.28倍)
- 2022/12/30 vs 2021/12/30
- 18%(1.18倍)
- 2023/12/29 vs 2022/12/30
- 69%(1.69倍)
- 2024/05/02 vs 2023/12/29
- 23%(1.23倍)
- 過去安値
500円(2016/06/24) - 410%(5.1倍)
2,550円(5/2)