株価チャート
株価
5/2
- 前日 (5/1)
- 1,588
- 始値
- 1,588
- 高値
- 1,590
- 安値
- 1,578
- 終値 -0.57%
- 1,579
- 出来高 +360%
- 4,600
乖離率
- 株価(5日)
移動平均値 - -0.38%
1,585 - 株価(25日)
移動平均値 - +0.06%
1,578 - 出来高(5日)
移動平均値 - +75.57%
2,620
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 | 1,588 | 1,590 | 1,578 | 1,579 | -0.57% | 4,600 | 67億8333万 | +0.06% | 18.47 | 0.77 |
05/01 | 1,591 | 1,594 | 1,585 | 1,588 | -0.13% | 1,000 | 68億2199万 | +0.51% | 18.57 | 0.78 |
04/30 | 1,590 | 1,594 | 1,581 | 1,590 | -0.31% | 2,000 | 68億3058万 | +0.57% | 18.6 | 0.78 |
04/26 | 1,613 | 1,613 | 1,576 | 1,595 | +1.4% | 4,100 | 68億5206万 | +0.89% | 18.66 | 0.78 |
04/25 | 1,575 | 1,580 | 1,573 | 1,573 | -0.13% | 1,400 | 67億5755万 | -0.57% | 18.4 | 0.77 |
04/24 | 1,580 | 1,585 | 1,571 | 1,575 | -0.13% | 1,500 | 67億6614万 | -0.51% | 18.42 | 0.77 |
04/23 | 1,587 | 1,587 | 1,564 | 1,577 | 0% | 1,800 | 67億7474万 | -0.44% | 18.44 | 0.77 |
04/22 | 1,561 | 1,577 | 1,561 | 1,577 | +1.22% | 600 | 67億7474万 | -0.44% | 18.44 | 0.77 |
04/19 | 1,576 | 1,576 | 1,556 | 1,558 | -1.14% | 2,100 | 66億9311万 | -1.64% | 18.22 | 0.76 |
04/18 | 1,578 | 1,578 | 1,562 | 1,576 | +0.9% | 300 | 67億7044万 | -0.57% | 18.43 | 0.77 |
04/17 | 1,562 | 1,565 | 1,561 | 1,562 | 0% | 1,600 | 67億1030万 | -1.39% | 18.27 | 0.76 |
04/16 | 1,569 | 1,577 | 1,562 | 1,562 | -0.7% | 2,000 | 67億1030万 | -1.39% | 18.27 | 0.76 |
04/15 | 1,577 | 1,580 | 1,571 | 1,573 | -0.38% | 1,700 | 67億5755万 | -0.69% | 18.4 | 0.77 |
04/12 | 1,582 | 1,583 | 1,579 | 1,579 | -0.19% | 1,400 | 67億8333万 | -0.32% | 18.47 | 0.77 |
04/11 | 1,581 | 1,583 | 1,576 | 1,582 | +0.06% | 1,600 | 67億9622万 | -0.06% | 18.5 | 0.77 |
04/10 | 1,580 | 1,584 | 1,571 | 1,581 | +0.19% | 2,200 | 67億9192万 | -0.13% | 18.49 | 0.77 |
04/09 | 1,558 | 1,584 | 1,558 | 1,578 | +0.9% | 3,100 | 67億7903万 | -0.25% | 18.46 | 0.77 |
04/08 | 1,567 | 1,589 | 1,564 | 1,564 | -1.08% | 4,200 | 67億1889万 | -1.08% | 18.29 | 0.76 |
04/05 | 1,572 | 1,593 | 1,572 | 1,581 | -0.19% | 1,800 | 67億9192万 | 0% | 18.49 | 0.77 |
04/04 | 1,593 | 1,593 | 1,581 | 1,584 | -0.56% | 400 | 68億481万 | +0.19% | 18.53 | 0.77 |
04/03 | 1,580 | 1,600 | 1,580 | 1,593 | +0.95% | 900 | 68億4347万 | +0.82% | 18.63 | 0.78 |
04/02 | 1,607 | 1,611 | 1,570 | 1,578 | -1.19% | 3,400 | 67億7903万 | -0.13% | 18.46 | 0.77 |
04/01 | 1,600 | 1,609 | 1,573 | 1,597 | +0.31% | 2,200 | 68億6066万 | +1.08% | 18.68 | 0.78 |
03/29 | 1,573 | 1,592 | 1,573 | 1,592 | +1.79% | 2,900 | 68億3918万 | +0.76% | 18.62 | 0.78 |
03/28 | 1,564 | 1,564 | 1,564 | 1,564 | -2.86% | 600 | 67億1889万 | -0.95% | 18.29 | 0.76 |
03/27 | 1,600 | 1,660 | 1,599 | 1,610 | -0.12% | 8,400 | 69億1650万 | +1.96% | 18.83 | 0.79 |
03/26 | 1,613 | 1,614 | 1,600 | 1,612 | -0.12% | 1,400 | 69億2510万 | +2.22% | 18.85 | 0.79 |
03/25 | 1,593 | 1,630 | 1,593 | 1,614 | +0.62% | 7,000 | 69億3369万 | +2.61% | 18.88 | 0.79 |
03/22 | 1,611 | 1,611 | 1,592 | 1,604 | +0.12% | 2,400 | 68億9073万 | +2.23% | 18.76 | 0.78 |
03/21 | 1,614 | 1,619 | 1,600 | 1,602 | +0.19% | 1,900 | 68億8214万 | +2.3% | 18.74 | 0.78 |
03/19 | 1,588 | 1,600 | 1,588 | 1,599 | +0.57% | 2,300 | 68億6925万 | +2.3% | 18.7 | 0.78 |
03/18 | 1,580 | 1,590 | 1,569 | 1,590 | +0.89% | 3,200 | 68億3058万 | +2.05% | 18.6 | 0.78 |
03/15 | 1,568 | 1,576 | 1,562 | 1,576 | +0.83% | 6,700 | 67億7044万 | +1.16% | 18.43 | 0.77 |
03/14 | 1,570 | 1,570 | 1,543 | 1,563 | -0.45% | 700 | 67億1459万 | +0.26% | 18.28 | 0.76 |
03/13 | 1,569 | 1,574 | 1,564 | 1,570 | +0.64% | 1,200 | 67億4466万 | +0.64% | 18.36 | 0.77 |
03/12 | 1,538 | 1,560 | 1,538 | 1,560 | +0.97% | 400 | 67億171万 | -0.13% | 18.25 | 0.76 |
03/11 | 1,565 | 1,565 | 1,528 | 1,545 | -1.59% | 3,200 | 66億3727万 | -1.21% | 18.07 | 0.75 |
03/08 | 1,562 | 1,570 | 1,562 | 1,570 | +0.51% | 800 | 67億4466万 | +0.26% | 18.36 | 0.77 |
03/07 | 1,570 | 1,570 | 1,562 | 1,562 | -0.76% | 500 | 67億1030万 | -0.26% | 18.27 | 0.76 |
03/06 | 1,568 | 1,575 | 1,564 | 1,574 | +0.77% | 2,400 | 67億6185万 | +0.58% | 18.41 | 0.77 |
03/05 | 1,565 | 1,565 | 1,561 | 1,562 | 0% | 1,100 | 67億1030万 | -0.13% | 18.27 | 0.76 |
03/04 | 1,561 | 1,570 | 1,561 | 1,562 | -0.57% | 2,000 | 67億1030万 | 0% | 18.27 | 0.76 |
03/01 | 1,580 | 1,584 | 1,571 | 1,571 | -0.44% | 1,800 | 67億4896万 | +0.64% | 18.37 | 0.77 |
02/29 | 1,575 | 1,580 | 1,574 | 1,578 | +0.96% | 1,400 | 67億7903万 | +1.22% | 18.46 | 0.77 |
02/28 | 1,574 | 1,579 | 1,559 | 1,563 | -0.95% | 5,900 | 67億1459万 | +0.32% | 18.28 | 0.76 |
02/27 | 1,584 | 1,595 | 1,578 | 1,578 | -0.5% | 2,900 | 67億7903万 | +1.28% | 18.46 | 0.77 |
02/26 | 1,579 | 1,594 | 1,579 | 1,586 | +0.13% | 2,700 | 68億1340万 | +1.86% | 18.55 | 0.77 |
02/22 | 1,586 | 1,586 | 1,569 | 1,584 | +0.44% | 2,900 | 68億481万 | +1.8% | 18.53 | 0.77 |
02/21 | 1,569 | 1,594 | 1,567 | 1,577 | +0.51% | 2,100 | 67億7474万 | +1.35% | 18.44 | 0.77 |
02/20 | 1,545 | 1,598 | 1,545 | 1,569 | +1.75% | 6,100 | 67億4037万 | +0.71% | 18.35 | 0.77 |
02/19 | 1,546 | 1,546 | 1,538 | 1,542 | +0.59% | 2,100 | 66億2438万 | -1.09% | 18.04 | 0.75 |
02/16 | 1,503 | 1,533 | 1,503 | 1,533 | +1.25% | 3,200 | 65億8571万 | -1.73% | 17.93 | 0.75 |
02/15 | 1,508 | 1,514 | 1,502 | 1,514 | -0.2% | 2,600 | 65億409万 | -3.07% | 17.71 | 0.74 |
02/14 | 1,519 | 1,527 | 1,517 | 1,517 | -0.65% | 5,100 | 65億1698万 | -3.01% | 17.74 | 0.74 |
02/13 | 1,488 | 1,527 | 1,488 | 1,527 | +2.69% | 4,500 | 65億5994万 | -2.49% | 17.86 | 0.75 |
02/09 | 1,464 | 1,487 | 1,441 | 1,487 | -5.53% | 26,100 | 63億8810万 | -5.11% | 17.39 | 0.73 |
02/08 | 1,600 | 1,622 | 1,570 | 1,574 | -1.93% | 11,500 | 67億6185万 | +0.32% | 18.41 | 0.77 |
02/07 | 1,601 | 1,605 | 1,597 | 1,605 | +0.31% | 2,600 | 68億9502万 | +2.56% | 18.77 | 0.78 |
02/06 | 1,601 | 1,610 | 1,584 | 1,600 | -0.87% | 4,900 | 68億7354万 | +2.5% | 18.71 | 0.78 |
02/05 | 1,612 | 1,625 | 1,604 | 1,614 | +0.12% | 2,200 | 69億3369万 | +3.66% | 18.88 | 0.79 |
02/02 | 1,589 | 1,628 | 1,584 | 1,612 | +1.77% | 15,700 | 69億2510万 | +3.87% | 18.85 | 0.79 |
02/01 | 1,576 | 1,588 | 1,570 | 1,584 | +0.51% | 6,800 | 68億481万 | +2.39% | 18.53 | 0.77 |
01/31 | 1,544 | 1,576 | 1,536 | 1,576 | +2.14% | 4,800 | 67億7044万 | +2.07% | 18.43 | 0.77 |
01/30 | 1,549 | 1,549 | 1,527 | 1,543 | +0.65% | 3,400 | 66億2867万 | +0.33% | 18.05 | 0.75 |
01/29 | 1,514 | 1,533 | 1,514 | 1,533 | +1.32% | 3,800 | 65億8571万 | 0% | 17.93 | 0.75 |
01/26 | 1,535 | 1,543 | 1,513 | 1,513 | -1.43% | 5,800 | 64億9979万 | -1.05% | 17.7 | 0.74 |
01/25 | 1,536 | 1,560 | 1,533 | 1,535 | -0.45% | 6,500 | 65億9431万 | +0.66% | 17.95 | 0.75 |
01/24 | 1,530 | 1,549 | 1,523 | 1,542 | +0.78% | 2,200 | 66億2438万 | +1.38% | 18.04 | 0.75 |
01/23 | 1,584 | 1,584 | 1,530 | 1,530 | -2.55% | 7,500 | 65億7283万 | +0.86% | 17.89 | 0.75 |
01/22 | 1,584 | 1,589 | 1,556 | 1,570 | +0.38% | 4,500 | 67億4466万 | +3.77% | 18.36 | 0.77 |
01/19 | 1,582 | 1,582 | 1,553 | 1,564 | -0.19% | 2,300 | 67億1889万 | +3.78% | 18.29 | 0.76 |
01/18 | 1,556 | 1,593 | 1,554 | 1,567 | -0.76% | 5,200 | 67億3178万 | +4.33% | 18.33 | 0.77 |
01/17 | 1,611 | 1,611 | 1,530 | 1,579 | -1.93% | 11,000 | 67億8333万 | +5.48% | 18.47 | 0.77 |
01/16 | 1,600 | 1,615 | 1,596 | 1,610 | +0.88% | 20,500 | 69億1650万 | +8.05% | 18.83 | 0.79 |
01/15 | 1,590 | 1,598 | 1,585 | 1,596 | +0.82% | 6,500 | 68億5636万 | +7.69% | 18.67 | 0.78 |
01/12 | 1,583 | 1,583 | 1,566 | 1,583 | +0.44% | 4,500 | 68億51万 | +7.39% | 18.51 | 0.77 |
01/11 | 1,573 | 1,580 | 1,559 | 1,576 | +0.19% | 2,200 | 67億7044万 | +7.43% | 18.43 | 0.77 |
01/10 | 1,567 | 1,574 | 1,553 | 1,573 | +1.03% | 4,900 | 67億5755万 | +7.67% | 18.4 | 0.77 |
01/09 | 1,576 | 1,576 | 1,543 | 1,557 | +0.91% | 4,100 | 66億8882万 | +7.08% | 18.21 | 0.76 |
01/05 | 1,540 | 1,549 | 1,520 | 1,543 | +0.52% | 1,800 | 66億2867万 | +6.56% | 18.05 | 0.75 |
01/04 | 1,490 | 1,540 | 1,490 | 1,535 | +4.07% | 6,800 | 65億9431万 | +6.45% | 17.95 | 0.75 |
2023 | ||||||||||
12/29 | 1,515 | 1,515 | 1,475 | 1,475 | -2.64% | 3,500 | 63億3655万 | +2.64% | 17.25 | 0.72 |
12/28 | 1,473 | 1,515 | 1,473 | 1,515 | +1.54% | 4,500 | 65億839万 | +5.57% | 17.72 | 0.74 |
12/27 | 1,495 | 1,530 | 1,492 | 1,492 | -0.2% | 5,600 | 64億958万 | +4.26% | 17.45 | 0.73 |
12/26 | 1,488 | 1,495 | 1,480 | 1,495 | +0.47% | 2,200 | 64億2247万 | +4.69% | 17.49 | 0.73 |
12/25 | 1,520 | 1,520 | 1,466 | 1,488 | -2.11% | 8,800 | 63億9240万 | +4.49% | 17.4 | 0.73 |
12/22 | 1,624 | 1,665 | 1,482 | 1,520 | +6.74% | 71,900 | 65億2987万 | +6.97% | 17.78 | 0.74 |
12/21 | 1,424 | 1,424 | 1,424 | 1,424 | +0.49% | 200 | 61億1745万 | +0.56% | 16.66 | 0.7 |
12/20 | 1,437 | 1,437 | 1,417 | 1,417 | -1.39% | 400 | 60億8738万 | +0.14% | 16.57 | 0.69 |
12/19 | 1,413 | 1,437 | 1,413 | 1,437 | +1.7% | 2,300 | 61億7330万 | +1.63% | 16.81 | 0.7 |
12/18 | 1,436 | 1,436 | 1,412 | 1,413 | -1.6% | 900 | 60億7020万 | +0.07% | 16.53 | 0.69 |
12/15 | 1,448 | 1,448 | 1,416 | 1,436 | +0.42% | 4,100 | 61億6901万 | +1.7% | 16.8 | 0.7 |
12/14 | 1,423 | 1,448 | 1,420 | 1,430 | -0.21% | 1,900 | 61億4323万 | +1.35% | 16.73 | 0.7 |
12/13 | 1,425 | 1,434 | 1,425 | 1,433 | +0.92% | 500 | 61億5612万 | +1.63% | 16.76 | 0.7 |
12/12 | 1,434 | 1,434 | 1,420 | 1,420 | -0.98% | 600 | 61億27万 | +0.85% | 16.61 | 0.69 |
12/11 | 1,434 | 1,434 | 1,434 | 1,434 | 0% | 200 | 61億6041万 | +1.92% | 16.77 | 0.7 |
12/08 | 1,420 | 1,434 | 1,408 | 1,434 | +1.99% | 4,100 | 61億6041万 | +1.99% | 16.77 | 0.7 |
12/07 | 1,417 | 1,425 | 1,406 | 1,406 | -0.71% | 2,400 | 60億4013万 | +0.14% | 16.44 | 0.69 |
12/06 | 1,417 | 1,417 | 1,402 | 1,416 | +0.71% | 900 | 60億8309万 | +0.93% | 16.56 | 0.69 |
12/05 | 1,407 | 1,407 | 1,406 | 1,406 | -0.07% | 300 | 60億4013万 | +0.36% | 16.44 | 0.69 |
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 | 1,590 318 6/19 | 775 155 2/20 | 5,600 28,000 7/18 | - | - | +23.62% 6/19 | -17.42% 1/9 |
2009年 3月期 | 1,345 269 6/10 | 525 105 2/23 105 2/16 他2件 | 4,400 22,000 11/25 22,000 6/19 22,000 6/9 | - | - | +49.13% 5/25 | -24.75% 10/8 |
2010年 3月期 | 1,100 220 5/25 | 580 116 4/3 | 15,200 76,000 2/1 | - | - | +21.61% 5/28 | -17.58% 7/31 |
2011年 3月期 | 1,450 290 3/24 | 475 95 3/15 | 132,600 663,000 3/24 | 62億2891万 | 20億4050万 | +60.73% 3/24 | -33.85% 3/15 |
2012年 3月期 | 1,555 311 1/26 | 690 138 11/22 | 280,200 1,401,000 1/26 | 66億7996万 | 29億6410万 | +54.22% 1/26 | -16.47% 9/27 |
2013年 3月期 | 1,600 320 3/4 | 975 195 10/17 195 10/15 他3件 | 106,600 533,000 4/23 | 68億7328万 | 41億8840万 | +22.59% 4/24 | -19.33% 5/14 |
2014年 3月期 | 1,790 358 5/9 | 1,210 242 6/27 | 145,600 728,000 4/24 | 76億8948万 | 51億9791万 | +17.23% 5/8 | -14.74% 6/7 |
2015年 3月期 | 2,000 400 12/5 | 1,350 270 4/16 270 4/15 他3件 | 94,800 474,000 6/18 | 85億9193万 | 57億9955万 | +26.08% 6/11 | -13.9% 8/8 |
2016年 3月期 | 1,885 377 6/24 | 1,355 271 2/12 | 16,400 82,000 4/22 | 80億9790万 | 58億2103万 | +6.3% 6/8 | -12.73% 2/12 |
2017年 3月期 | 1,870 374 3/13 | 1,310 262 6/24 | 304,200 1,521,000 10/24 | 80億3346万 | 56億2771万 | +8.62% 10/25 | -7.12% 6/24 |
2018年 3月期 | 2,130 1/10 | 1,585 317 5/8 317 4/13 | 11,600 58,000 7/18 | 91億5041万 | 68億911万 | +7.36% 9/27 | -7.38% 2/6 |
2019年 3月期 | 2,640 7/11 | 1,858 12/25 | 21,900 7/6 | 113億4135万 | 79億8190万 | +14.63% 7/10 | -17.69% 12/25 |
2020年 3月期 | 3,195 1/24 | 2,006 4/1 | 15,600 1/24 | 137億2561万 | 86億1771万 | +17.08% 1/24 | -19.35% 3/13 |
2021年 3月期 | 2,711 8/26 | 2,028 11/2 | 32,300 8/27 | 116億4636万 | 87億1222万 | +14.38% 8/26 | -7.36% 11/2 |
2022年 3月期 | 2,109 4/13 | 1,660 3/15 | 20,600 12/23 | 90億6019万 | 71億3130万 | +5.58% 12/29 | -7.42% 5/16 |
2023年 3月期 | 1,770 4/1 | 1,190 12/27 | 19,600 3/24 | 76億386万 | 51億1220万 | +8.23% 2/8 | -9.82% 11/15 |
最新 | 1,579 2024/5/2 | 4,600 | 67億8333万 | +0.06% 1,578 |
年間値上がり率
- 1988/12/24 vs 1987/12/25
- -3%(0.97倍)
- 1989/12/29 vs 1988/12/24
- 94%(1.94倍)
- 1990/12/28 vs 1989/12/29
- -46%(0.54倍)
- 1991/12/25 vs 1990/12/28
- 13%(1.13倍)
- 1992/12/30 vs 1991/12/25
- 7%(1.07倍)
- 1993/12/29 vs 1992/12/30
- 49%(1.49倍)
- 1994/12/30 vs 1993/12/29
- -6%(0.94倍)
- 1995/12/29 vs 1994/12/30
- -33%(0.67倍)
- 1996/12/27 vs 1995/12/29
- -8%(0.92倍)
- 1997/12/29 vs 1996/12/27
- -68%(0.32倍)
- 1998/12/28 vs 1997/12/29
- 38%(1.38倍)
- 1999/12/29 vs 1998/12/28
- 10%(1.1倍)
- 2000/12/28 vs 1999/12/29
- -11%(0.89倍)
- 2001/12/26 vs 2000/12/28
- -20%(0.8倍)
- 2002/12/30 vs 2001/12/26
- -18%(0.82倍)
- 2003/12/30 vs 2002/12/30
- 0%(1倍)
- 2004/12/28 vs 2003/12/30
- 30%(1.3倍)
- 2005/12/29 vs 2004/12/28
- 29%(1.29倍)
- 2006/12/29 vs 2005/12/29
- -36%(0.64倍)
- 2007/12/28 vs 2006/12/29
- -9%(0.91倍)
- 2008/12/25 vs 2007/12/28
- -28%(0.72倍)
- 2009/12/30 vs 2008/12/25
- 6%(1.06倍)
- 2010/12/30 vs 2009/12/30
- -16%(0.84倍)
- 2011/12/30 vs 2010/12/30
- 10%(1.1倍)
- 2012/12/28 vs 2011/12/30
- 44%(1.44倍)
- 2013/12/30 vs 2012/12/28
- 25%(1.25倍)
- 2014/12/30 vs 2013/12/30
- 19%(1.19倍)
- 2015/12/30 vs 2014/12/30
- -1%(0.99倍)
- 2016/12/30 vs 2015/12/30
- -6%(0.94倍)
- 2017/12/29 vs 2016/12/30
- 26%(1.26倍)
- 2018/12/28 vs 2017/12/29
- 3%(1.03倍)
- 2019/12/27 vs 2018/12/28
- 24%(1.24倍)
- 2020/12/30 vs 2019/12/27
- -19%(0.81倍)
- 2021/12/30 vs 2020/12/30
- -11%(0.89倍)
- 2022/12/30 vs 2021/12/30
- -33%(0.67倍)
- 2023/12/29 vs 2022/12/30
- 17%(1.17倍)
- 2024/05/02 vs 2023/12/29
- 7%(1.07倍)
- 過去安値
475円(2011/03/15) - 232%(3.32倍)
1,579円(5/2)