株価チャート
株価
5/7
- 前日 (5/2)
- 1,751
- 始値
- 1,777
- 高値
- 1,794
- 安値
- 1,750
- 終値 +1.66%
- 1,780
- 出来高 +59.57%
- 7,500
乖離率
- 株価(5日)
移動平均値 - +0.91%
1,764 - 株価(25日)
移動平均値 - +0.11%
1,778 - 出来高(5日)
移動平均値 - -7.64%
8,120
2023/12/06~2024/05/07
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 | ||||||||||
05/07 | 1,777 | 1,794 | 1,750 | 1,780 | +1.66% | 7,500 | 202億4144万 | +0.11% | 11.28 | 0.96 |
05/02 | 1,774 | 1,774 | 1,741 | 1,751 | -0.4% | 4,700 | 199億1167万 | -1.46% | 11.09 | 0.95 |
05/01 | 1,786 | 1,786 | 1,741 | 1,758 | -1.57% | 2,300 | 199億9127万 | -1.18% | 11.14 | 0.95 |
04/30 | 1,743 | 1,789 | 1,743 | 1,786 | +2.47% | 16,500 | 203億967万 | +0.34% | 11.31 | 0.97 |
04/26 | 1,750 | 1,776 | 1,732 | 1,743 | -0.8% | 9,600 | 198億2069万 | -1.97% | 11.04 | 0.94 |
04/25 | 1,752 | 1,764 | 1,740 | 1,757 | -0.79% | 3,000 | 199億7990万 | -1.24% | 11.13 | 0.95 |
04/24 | 1,730 | 1,774 | 1,723 | 1,771 | +2.37% | 3,200 | 201億3910万 | -0.51% | 11.22 | 0.96 |
04/23 | 1,741 | 1,768 | 1,720 | 1,730 | -0.63% | 9,900 | 196億7286万 | -2.75% | 10.96 | 0.94 |
04/22 | 1,701 | 1,774 | 1,694 | 1,741 | +1.75% | 20,600 | 197億9795万 | -2.19% | 11.03 | 0.94 |
04/19 | 1,739 | 1,755 | 1,704 | 1,711 | -2.67% | 26,100 | 194億5680万 | -3.93% | 10.84 | 0.93 |
04/18 | 1,775 | 1,790 | 1,737 | 1,758 | -1.35% | 15,400 | 199億9127万 | -1.4% | 11.14 | 0.95 |
04/17 | 1,789 | 1,799 | 1,775 | 1,782 | -0.5% | 7,600 | 202億6419万 | -0.17% | 11.29 | 0.96 |
04/16 | 1,800 | 1,800 | 1,778 | 1,791 | -1.21% | 9,800 | 203億6653万 | +0.34% | 11.35 | 0.97 |
04/15 | 1,800 | 1,813 | 1,785 | 1,813 | +0.67% | 12,300 | 206億1671万 | +1.57% | 11.49 | 0.98 |
04/12 | 1,821 | 1,821 | 1,800 | 1,801 | -1.48% | 19,300 | 204億8025万 | +0.95% | 11.41 | 0.97 |
04/11 | 1,787 | 1,828 | 1,787 | 1,828 | +0.38% | 13,500 | 207億8728万 | +2.41% | 11.58 | 0.99 |
04/10 | 1,801 | 1,824 | 1,793 | 1,821 | +0.22% | 11,600 | 207億768万 | +2.02% | 11.54 | 0.98 |
04/09 | 1,784 | 1,817 | 1,777 | 1,817 | +1.85% | 17,500 | 206億6219万 | +1.79% | 11.51 | 0.98 |
04/08 | 1,782 | 1,787 | 1,766 | 1,784 | -0.34% | 8,500 | 202億8693万 | +0.06% | 11.3 | 0.96 |
04/05 | 1,759 | 1,794 | 1,748 | 1,790 | +0.45% | 6,700 | 203億5516万 | +0.39% | 11.34 | 0.97 |
04/04 | 1,785 | 1,795 | 1,768 | 1,782 | -0.17% | 5,200 | 202億6419万 | -0.06% | 11.29 | 0.96 |
04/03 | 1,756 | 1,788 | 1,747 | 1,785 | -0.11% | 10,000 | 202億9830万 | +0.22% | 11.31 | 0.97 |
04/02 | 1,769 | 1,790 | 1,760 | 1,787 | +0.96% | 11,700 | 203億2104万 | +0.45% | 11.32 | 0.97 |
04/01 | 1,791 | 1,815 | 1,769 | 1,770 | -1.99% | 9,200 | 201億2773万 | -0.39% | 11.21 | 0.96 |
03/29 | 1,771 | 1,807 | 1,735 | 1,806 | +2.27% | 12,400 | 205億3710万 | +1.63% | 11.44 | 0.98 |
03/28 | 1,773 | 1,800 | 1,765 | 1,766 | -1.23% | 3,000 | 200億8224万 | -0.51% | 11.19 | 0.96 |
03/27 | 1,776 | 1,805 | 1,760 | 1,788 | +0.17% | 15,900 | 203億3242万 | +0.79% | 11.33 | 0.97 |
03/26 | 1,725 | 1,799 | 1,725 | 1,785 | +2.7% | 30,400 | 202億9830万 | +0.68% | 11.31 | 0.97 |
03/25 | 1,760 | 1,760 | 1,721 | 1,738 | -1.59% | 34,400 | 197億6384万 | -1.92% | 11.01 | 0.94 |
03/22 | 1,795 | 1,800 | 1,751 | 1,766 | -1.12% | 19,400 | 200億8224万 | -0.39% | 11.19 | 0.96 |
03/21 | 1,760 | 1,792 | 1,752 | 1,786 | +1.88% | 15,500 | 203億967万 | +0.79% | 11.31 | 0.97 |
03/19 | 1,748 | 1,770 | 1,735 | 1,753 | +0.11% | 21,500 | 199億3441万 | -1.02% | 11.11 | 0.95 |
03/18 | 1,758 | 1,775 | 1,743 | 1,751 | -0.4% | 14,300 | 199億1167万 | -1.13% | 11.09 | 0.95 |
03/15 | 1,777 | 1,777 | 1,754 | 1,758 | -1.01% | 6,800 | 199億9127万 | -0.79% | 11.14 | 0.95 |
03/14 | 1,790 | 1,799 | 1,771 | 1,776 | -0.78% | 5,100 | 201億9596万 | +0.23% | 11.25 | 0.96 |
03/13 | 1,809 | 1,809 | 1,790 | 1,790 | -0.11% | 3,400 | 203億5516万 | +1.02% | 11.34 | 0.97 |
03/12 | 1,777 | 1,811 | 1,765 | 1,792 | +0.62% | 4,700 | 203億7790万 | +1.13% | 11.35 | 0.97 |
03/11 | 1,792 | 1,801 | 1,763 | 1,781 | -1.38% | 21,400 | 202億5281万 | +0.51% | 11.28 | 0.96 |
03/08 | 1,803 | 1,819 | 1,800 | 1,806 | -0.93% | 10,800 | 205億3710万 | +1.86% | 11.44 | 0.98 |
03/07 | 1,836 | 1,855 | 1,819 | 1,823 | -0.65% | 9,300 | 207億3042万 | +2.76% | 11.55 | 0.99 |
03/06 | 1,818 | 1,859 | 1,802 | 1,835 | +0.77% | 27,100 | 208億6688万 | +3.38% | 11.62 | 0.99 |
03/05 | 1,760 | 1,836 | 1,760 | 1,821 | +3.23% | 29,800 | 207億768万 | +2.65% | 11.54 | 0.98 |
03/04 | 1,785 | 1,797 | 1,752 | 1,764 | -0.95% | 18,200 | 200億5950万 | -0.56% | 11.18 | 0.95 |
03/01 | 1,773 | 1,802 | 1,773 | 1,781 | +0.39% | 15,000 | 202億5281万 | +0.28% | 11.28 | 0.96 |
02/29 | 1,754 | 1,778 | 1,734 | 1,774 | +1.55% | 19,500 | 201億7321万 | -0.22% | 11.24 | 0.96 |
02/28 | 1,744 | 1,763 | 1,736 | 1,747 | +0.4% | 16,600 | 198億6618万 | -1.91% | 11.07 | 0.94 |
02/27 | 1,737 | 1,760 | 1,737 | 1,740 | +0.17% | 20,800 | 197億8658万 | -2.52% | 11.02 | 0.94 |
02/26 | 1,742 | 1,755 | 1,734 | 1,737 | -0.74% | 35,900 | 197億5246万 | -2.85% | 11 | 0.94 |
02/22 | 1,758 | 1,762 | 1,745 | 1,750 | -0.28% | 23,300 | 199億30万 | -2.23% | 11.09 | 0.95 |
02/21 | 1,743 | 1,766 | 1,738 | 1,755 | +0.11% | 7,000 | 199億5715万 | -2.01% | 11.12 | 0.95 |
02/20 | 1,772 | 1,779 | 1,743 | 1,753 | -0.9% | 16,900 | 199億3441万 | -2.23% | 11.11 | 0.95 |
02/19 | 1,750 | 1,769 | 1,740 | 1,769 | +1.26% | 13,000 | 201億1636万 | -1.5% | 11.21 | 0.96 |
02/16 | 1,752 | 1,818 | 1,747 | 1,747 | -1.58% | 12,700 | 198億6618万 | -2.89% | 11.07 | 0.94 |
02/15 | 1,729 | 1,784 | 1,685 | 1,775 | +2.96% | 49,000 | 201億8459万 | -1.55% | 11.24 | 0.96 |
02/14 | 1,751 | 1,753 | 1,702 | 1,724 | -2.38% | 48,800 | 196億463万 | -4.65% | 10.92 | 0.93 |
02/13 | 1,763 | 1,771 | 1,743 | 1,766 | +0.17% | 20,300 | 200億8224万 | -2.65% | 11.19 | 0.96 |
02/09 | 1,752 | 1,774 | 1,751 | 1,763 | -0.17% | 15,800 | 200億4813万 | -3.03% | 11.17 | 0.95 |
02/08 | 1,770 | 1,773 | 1,741 | 1,766 | -0.23% | 23,600 | 200億8224万 | -3.23% | 11.19 | 0.96 |
02/07 | 1,760 | 1,771 | 1,757 | 1,770 | +0.57% | 13,100 | 201億2773万 | -3.38% | 11.21 | 0.96 |
02/06 | 1,800 | 1,801 | 1,760 | 1,760 | -2.22% | 20,200 | 200億1401万 | -4.3% | 11.15 | 0.95 |
02/05 | 1,800 | 1,812 | 1,785 | 1,800 | 0% | 21,200 | 204億6888万 | -2.28% | 11.4 | 0.97 |
02/02 | 1,799 | 1,807 | 1,784 | 1,800 | -0.55% | 19,600 | 204億6888万 | -2.23% | 11.4 | 0.97 |
02/01 | 1,824 | 1,827 | 1,793 | 1,810 | -1.09% | 22,300 | 205億8259万 | -1.68% | 11.47 | 0.98 |
01/31 | 1,831 | 1,831 | 1,790 | 1,830 | -0.05% | 28,000 | 208億1002万 | -0.6% | 11.59 | 0.99 |
01/30 | 1,823 | 1,858 | 1,820 | 1,831 | +0.44% | 17,400 | 208億2139万 | -0.44% | 11.6 | 0.99 |
01/29 | 1,811 | 1,829 | 1,809 | 1,823 | +0.22% | 11,400 | 207億3042万 | -0.82% | 11.55 | 0.99 |
01/26 | 1,814 | 1,870 | 1,806 | 1,819 | -0.11% | 33,200 | 206億8494万 | -0.98% | 11.52 | 0.98 |
01/25 | 1,823 | 1,827 | 1,808 | 1,821 | -0.6% | 20,800 | 207億768万 | -0.71% | 11.54 | 0.98 |
01/24 | 1,834 | 1,836 | 1,809 | 1,832 | -0.11% | 17,900 | 208億3277万 | -0.05% | 11.61 | 0.99 |
01/23 | 1,849 | 1,851 | 1,816 | 1,834 | -0.81% | 22,500 | 208億5551万 | +0.11% | 11.62 | 0.99 |
01/22 | 1,835 | 1,865 | 1,819 | 1,849 | +1.71% | 30,300 | 210億2608万 | +0.87% | 11.71 | 1 |
01/19 | 1,800 | 1,828 | 1,786 | 1,818 | +1.45% | 13,700 | 206億7356万 | -0.87% | 11.52 | 0.98 |
01/18 | 1,777 | 1,820 | 1,777 | 1,792 | +0.84% | 17,700 | 203億7790万 | -2.5% | 11.35 | 0.97 |
01/17 | 1,813 | 1,814 | 1,777 | 1,777 | -1.71% | 30,700 | 202億733万 | -3.58% | 11.26 | 0.96 |
01/16 | 1,825 | 1,828 | 1,802 | 1,808 | -0.6% | 23,200 | 205億5985万 | -2.27% | 11.45 | 0.98 |
01/15 | 1,811 | 1,834 | 1,775 | 1,819 | -0.71% | 44,000 | 206億8494万 | -2.05% | 11.52 | 0.98 |
01/12 | 1,860 | 1,860 | 1,812 | 1,832 | -1.66% | 30,400 | 208億3277万 | -1.51% | 11.61 | 0.99 |
01/11 | 1,864 | 1,875 | 1,834 | 1,863 | -0.96% | 24,500 | 211億8529万 | -0.05% | 11.8 | 1.01 |
01/10 | 1,885 | 1,895 | 1,843 | 1,881 | -0.21% | 46,400 | 213億8997万 | +0.8% | 11.92 | 1.02 |
01/09 | 1,885 | 1,913 | 1,850 | 1,885 | +0.8% | 32,300 | 214億3546万 | +0.86% | 11.94 | 1.02 |
01/05 | 1,957 | 1,957 | 1,863 | 1,870 | -3.31% | 37,800 | 212億6489万 | 0% | 11.85 | 1.01 |
01/04 | 1,904 | 1,950 | 1,859 | 1,934 | -0.92% | 50,900 | 219億9267万 | +3.37% | 12.25 | 1.05 |
2023 | ||||||||||
12/29 | 1,941 | 1,952 | 1,892 | 1,952 | +1.4% | 30,300 | 221億9736万 | +4.44% | 12.37 | 1.1 |
12/28 | 1,851 | 1,946 | 1,851 | 1,925 | +4.05% | 21,100 | 218億9033万 | +3.16% | 12.2 | 1.09 |
12/27 | 1,775 | 1,859 | 1,775 | 1,850 | +3.93% | 25,300 | 210億3746万 | -0.7% | 11.72 | 1.04 |
12/26 | 1,782 | 1,795 | 1,762 | 1,780 | -0.73% | 33,000 | 202億4144万 | -4.56% | 11.28 | 1 |
12/25 | 1,806 | 1,828 | 1,755 | 1,793 | -0.39% | 50,500 | 203億8927万 | -4.07% | 11.36 | 1.01 |
12/22 | 1,790 | 1,807 | 1,779 | 1,800 | +0.56% | 6,500 | 204億6888万 | -3.74% | 11.4 | 1.02 |
12/21 | 1,775 | 1,799 | 1,775 | 1,790 | -0.5% | 15,000 | 203億5516万 | -4.28% | 11.34 | 1.01 |
12/20 | 1,819 | 1,829 | 1,767 | 1,799 | -0.17% | 15,500 | 204億5750万 | -4% | 11.4 | 1.02 |
12/19 | 1,762 | 1,828 | 1,753 | 1,802 | +2.8% | 27,700 | 204億9162万 | -4.05% | 11.42 | 1.02 |
12/18 | 1,780 | 1,784 | 1,730 | 1,753 | -2.29% | 21,300 | 199億3441万 | -6.95% | 11.11 | 0.99 |
12/15 | 1,796 | 1,823 | 1,788 | 1,794 | -0.39% | 13,100 | 204億65万 | -5.23% | 11.37 | 1.01 |
12/14 | 1,870 | 1,870 | 1,782 | 1,801 | -3.69% | 22,800 | 204億8025万 | -5.16% | 11.41 | 1.02 |
12/13 | 1,867 | 1,892 | 1,857 | 1,870 | +0.48% | 7,600 | 212億6489万 | -1.84% | 11.85 | 1.06 |
12/12 | 1,915 | 1,915 | 1,841 | 1,861 | -2.57% | 18,100 | 211億6254万 | -2.51% | 11.79 | 1.05 |
12/11 | 1,947 | 1,950 | 1,900 | 1,910 | -0.93% | 12,100 | 217億1975万 | -0.26% | 12.1 | 1.08 |
12/08 | 1,963 | 1,963 | 1,917 | 1,928 | -0.52% | 17,000 | 219億2444万 | +0.63% | 12.21 | 1.09 |
12/07 | 1,971 | 2,036 | 1,938 | 1,938 | -3.1% | 48,800 | 220億3816万 | +1.1% | 12.28 | 1.09 |
12/06 | 1,918 | 2,007 | 1,911 | 2,000 | +6.27% | 50,600 | 227億4320万 | +4.33% | 12.67 | 1.13 |
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 | |
2012年 3月期 | 986 3,945 7/12 | 203 812 12/19 | 3,788,400 947,100 7/6 | 97億6150万 | 20億921万 | +23.7% 1/5 | -34.66% 11/18 |
2013年 3月期 | 255 1,020 4/3 1,020 4/2 | 98 393 10/15 | 1,264,800 316,200 11/5 | 25億2388万 | 9億7243万 | +55.79% 11/6 | -26.42% 5/16 |
2014年 3月期 | 750 2,999 2/25 | 133 532 6/27 | 2,658,800 664,700 1/22 | 84億7787万 | 13億1638万 | +61.43% 1/22 | -25.08% 6/7 |
2015年 3月期 | 743 2,970 11/7 | 308 1,232 5/20 | 552,400 138,100 11/7 | 84億1074万 | 34億8274万 | +25.37% 6/13 | -22.41% 5/19 |
2016年 3月期 | 594 2,374 5/11 | 268 1,072 2/12 | 756,000 189,000 9/1 | 67億2293万 | 30億3579万 | +14.66% 12/15 | -24.92% 2/12 |
2017年 3月期 | 489 1,955 3/6 | 247 986 6/24 | 73,600 18,400 3/1 | 55億3636万 | 27億9225万 | +18.84% 12/21 | -12.77% 4/14 |
2018年 3月期 | 2,840 11,360 1/15 | 396 1,584 4/14 | 1,802,400 450,600 1/9 | 322億2718万 | 44億8572万 | +74.25% 1/12 | -30.67% 2/14 |
2019年 3月期 | 2,160 8,640 9/21 | 989 3,955 7/6 | 702,800 175,700 11/8 | 245億1081万 | 112億1993万 | +37.04% 8/21 | -23.02% 10/29 |
2020年 3月期 | 1,363 5,450 4/18 | 380 1,520 3/17 | 409,200 102,300 10/28 | 154億6110万 | 43億1208万 | +39.03% 10/28 | -34.96% 3/16 |
2021年 3月期 | 1,750 7,000 12/14 | 393 1,573 4/6 | 1,985,200 496,300 12/14 | 199億30万 | 44億6244万 | +55.88% 11/17 | -18.07% 12/22 |
2022年 3月期 | 3,735 14,940 1/4 | 975 3,900 5/17 | 1,770,800 442,700 8/16 | 424億7292万 | 110億8731万 | +37.61% 8/18 | -28.78% 3/8 |
2023年 3月期 | 2,620 10,480 11/16 | 1,385 5,540 5/16 | 311,200 77,800 2/27 | 297億9359万 | 157億4966万 | +24.5% 8/31 | -14.83% 12/28 |
最新 | 1,780 2024/5/7 | 7,500 | 202億4144万 | +0.11% 1,778 |
年間値上がり率
- 2012/12/28 vs 2011/12/30
- -30%(0.7倍)
- 2013/12/30 vs 2012/12/28
- 107%(2.07倍)
- 2014/12/30 vs 2013/12/30
- 93%(1.93倍)
- 2015/12/30 vs 2014/12/30
- -42%(0.58倍)
- 2016/12/30 vs 2015/12/30
- -4%(0.96倍)
- 2017/12/29 vs 2016/12/30
- 357%(4.57倍)
- 2018/12/28 vs 2017/12/29
- -23%(0.77倍)
- 2019/12/30 vs 2018/12/28
- -38%(0.62倍)
- 2020/12/30 vs 2019/12/30
- 63%(1.63倍)
- 2021/12/30 vs 2020/12/30
- 177%(2.77倍)
- 2022/12/30 vs 2021/12/30
- -40%(0.6倍)
- 2023/12/29 vs 2022/12/30
- -9%(0.91倍)
- 2024/05/07 vs 2023/12/29
- -9%(0.91倍)
- 過去安値
98円(2012/10/15) - 1712%(18.12倍)
1,780円(5/7)