株価チャート
株価
5/2
- 前日 (5/1)
- 821
- 始値
- 815
- 高値
- 828
- 安値
- 805
- 終値 -1.1%
- 812
- 出来高 +106.67%
- 18,600
乖離率
- 株価(5日)
移動平均値 - -0.61%
817 - 株価(25日)
移動平均値 - -0.37%
815 - 出来高(5日)
移動平均値 - +35.57%
13,720
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 | 815 | 828 | 805 | 812 | -1.1% | 18,600 | 53億2257万 | -0.37% | - | 1.1 |
05/01 | 822 | 832 | 820 | 821 | -0.12% | 9,000 | 53億8157万 | +0.74% | - | 1.11 |
04/30 | 828 | 831 | 818 | 822 | +0.37% | 11,900 | 53億8812万 | +0.86% | - | 1.11 |
04/26 | 809 | 822 | 801 | 819 | +0.99% | 19,800 | 53億6846万 | +0.61% | - | 1.11 |
04/25 | 829 | 832 | 811 | 811 | -1.82% | 9,300 | 53億1602万 | -0.37% | - | 1.1 |
04/24 | 811 | 830 | 811 | 826 | +2.1% | 18,100 | 54億1434万 | +1.35% | - | 1.12 |
04/23 | 818 | 818 | 804 | 809 | -0.25% | 10,200 | 53億291万 | -0.86% | - | 1.09 |
04/22 | 819 | 833 | 811 | 811 | -0.37% | 18,500 | 52億248万 | -0.61% | - | 1.1 |
04/19 | 835 | 835 | 800 | 814 | -3.1% | 29,600 | 52億2172万 | -0.12% | - | 1.1 |
04/18 | 825 | 848 | 821 | 840 | +1.82% | 20,700 | 53億8851万 | +3.19% | - | 1.14 |
04/17 | 869 | 869 | 825 | 825 | -4.18% | 57,400 | 52億9229万 | +1.48% | - | 1.12 |
04/16 | 856 | 882 | 842 | 861 | +0.58% | 48,500 | 55億2322万 | +5.9% | - | 1.17 |
04/15 | 821 | 861 | 815 | 856 | +3.01% | 50,500 | 54億9115万 | +5.55% | - | 1.16 |
04/12 | 845 | 849 | 825 | 831 | -0.48% | 24,200 | 53億3078万 | +2.47% | - | 1.12 |
04/11 | 834 | 839 | 819 | 835 | +0.12% | 20,400 | 53億5644万 | +2.83% | - | 1.13 |
04/10 | 810 | 835 | 810 | 834 | +2.96% | 28,200 | 53億5002万 | +2.33% | - | 1.13 |
04/09 | 806 | 815 | 803 | 810 | 0% | 8,200 | 51億6067万 | -0.86% | - | 1.1 |
04/08 | 800 | 814 | 784 | 810 | +1.63% | 34,000 | 51億9606万 | -0.61% | - | 1.1 |
04/05 | 769 | 797 | 763 | 797 | +3.37% | 25,100 | 51億1267万 | -1.97% | - | 1.08 |
04/04 | 788 | 788 | 771 | 771 | -0.64% | 17,700 | 49億4588万 | -5.05% | - | 1.04 |
04/03 | 770 | 791 | 768 | 776 | +0.26% | 31,300 | 49億7796万 | -4.2% | - | 1.05 |
04/02 | 800 | 800 | 772 | 774 | -3.61% | 45,500 | 49億6513万 | -4.21% | - | 1.05 |
04/01 | 824 | 828 | 780 | 803 | -0.99% | 47,300 | 51億5116万 | -0.37% | - | 1.09 |
03/29 | 803 | 822 | 795 | 811 | +1.25% | 27,400 | 52億248万 | +1% | - | 1.1 |
03/28 | 811 | 829 | 801 | 801 | -1.35% | 23,600 | 51億3833万 | +0.38% | - | 1.08 |
03/27 | 811 | 826 | 803 | 812 | +0.62% | 22,200 | 52億889万 | +2.14% | - | 1.1 |
03/26 | 812 | 812 | 803 | 807 | -0.62% | 15,100 | 51億7682万 | +2.02% | - | 1.09 |
03/25 | 830 | 840 | 812 | 812 | -1.22% | 19,300 | 52億889万 | +3.18% | - | 1.1 |
03/22 | 824 | 835 | 813 | 822 | -0.6% | 18,200 | 52億7304万 | +4.98% | - | 1.11 |
03/21 | 868 | 868 | 827 | 827 | -2.01% | 41,600 | 52億7394万 | +6.44% | - | 1.12 |
03/19 | 851 | 871 | 824 | 844 | +2.8% | 89,100 | 53億8235万 | +9.18% | - | 1.14 |
03/18 | 770 | 822 | 770 | 821 | +6.21% | 73,600 | 52億3568万 | +6.76% | - | 1.11 |
03/15 | 805 | 805 | 771 | 773 | -3.98% | 58,500 | 49億2957万 | +1.05% | - | 1.05 |
03/14 | 811 | 819 | 796 | 805 | -0.86% | 28,900 | 51億2881万 | +5.5% | - | 1.09 |
03/13 | 839 | 851 | 812 | 812 | -1.69% | 37,700 | 51億7341万 | +6.84% | - | 1.1 |
03/12 | 812 | 833 | 805 | 826 | +1.6% | 41,800 | 52億6261万 | +8.97% | - | 1.12 |
03/11 | 806 | 849 | 803 | 813 | -4.91% | 123,500 | 51億7978万 | +8.11% | - | 1.1 |
03/08 | 850 | 900 | 850 | 855 | 0% | 114,100 | 54億4737万 | +14.3% | - | 1.16 |
03/07 | 913 | 913 | 850 | 855 | -5% | 171,400 | 54億4737万 | +15.23% | - | 1.16 |
03/06 | 929 | 937 | 855 | 900 | +0.33% | 491,200 | 57億3408万 | +22.45% | - | 1.22 |
03/05 | 792 | 897 | 789 | 897 | +20.08% | 1,111,700 | 57億1496万 | +23.55% | - | 1.21 |
03/04 | 768 | 768 | 739 | 747 | -1.45% | 37,600 | 47億5928万 | +4.33% | - | 1.01 |
03/01 | 774 | 779 | 752 | 758 | -2.07% | 49,100 | 48億2936万 | +6.31% | - | 1.03 |
02/29 | 767 | 808 | 755 | 774 | +5.02% | 268,900 | 49億3130万 | +9.17% | - | 1.05 |
02/28 | 724 | 741 | 721 | 737 | +1.66% | 30,200 | 46億9557万 | +4.54% | - | 1 |
02/27 | 735 | 735 | 721 | 725 | 0% | 12,500 | 46億1912万 | +3.28% | - | 0.98 |
02/26 | 708 | 728 | 708 | 725 | +2.4% | 18,600 | 46億1912万 | +3.72% | - | 0.98 |
02/22 | 705 | 717 | 705 | 708 | +0.43% | 13,000 | 45億1080万 | +1.72% | - | 0.96 |
02/21 | 703 | 707 | 695 | 705 | 0% | 13,300 | 44億8281万 | +1.73% | - | 0.95 |
02/20 | 725 | 725 | 705 | 705 | -2.49% | 15,500 | 44億8281万 | +2.17% | - | 0.95 |
02/19 | 717 | 740 | 711 | 723 | +2.7% | 40,900 | 45億9726万 | +5.09% | - | 0.98 |
02/16 | 708 | 714 | 701 | 704 | -0.56% | 44,900 | 44億7645万 | +2.77% | - | 0.95 |
02/15 | 706 | 715 | 686 | 708 | +3.96% | 33,500 | 45億188万 | +3.66% | - | 0.96 |
02/14 | 715 | 720 | 674 | 681 | -5.68% | 56,300 | 43億3020万 | +0.15% | - | 0.92 |
02/13 | 752 | 752 | 708 | 722 | -1.63% | 35,300 | 45億9090万 | +6.33% | - | 0.98 |
02/09 | 721 | 740 | 721 | 734 | +0.96% | 43,200 | 46億6721万 | +8.58% | - | 0.99 |
02/08 | 737 | 737 | 720 | 727 | -1.49% | 18,100 | 46億2270万 | +8.18% | - | 0.98 |
02/07 | 739 | 739 | 724 | 738 | +0.68% | 22,200 | 46億9264万 | +10.48% | - | 1 |
02/06 | 750 | 756 | 731 | 733 | -1.74% | 34,500 | 46億6085万 | +10.56% | - | 0.99 |
02/05 | 698 | 747 | 698 | 746 | +7.96% | 62,700 | 47億4351万 | +13.37% | - | 1.01 |
02/02 | 698 | 698 | 689 | 691 | -1% | 8,900 | 43億9379万 | +5.82% | - | 0.94 |
02/01 | 714 | 715 | 691 | 698 | -1.97% | 21,100 | 44億3830万 | +7.38% | - | 0.94 |
01/31 | 680 | 713 | 680 | 712 | +4.86% | 44,100 | 45億2732万 | +10.05% | - | 0.96 |
01/30 | 667 | 680 | 666 | 679 | +1.95% | 15,800 | 43億1748万 | +5.6% | - | 0.92 |
01/29 | 662 | 670 | 662 | 666 | +0.76% | 10,200 | 42億3482万 | +3.9% | - | 0.9 |
01/26 | 670 | 670 | 656 | 661 | -0.45% | 8,000 | 42億303万 | +3.28% | - | 0.89 |
01/25 | 670 | 670 | 664 | 664 | -0.3% | 7,200 | 42億2211万 | +3.75% | - | 0.9 |
01/24 | 665 | 670 | 663 | 666 | +0.15% | 10,700 | 42億3482万 | +4.23% | - | 0.9 |
01/23 | 670 | 678 | 662 | 665 | -0.6% | 25,300 | 42億2846万 | +4.4% | - | 0.9 |
01/22 | 693 | 693 | 665 | 669 | +3.88% | 59,700 | 42億5390万 | +5.02% | - | 0.91 |
01/19 | 642 | 648 | 640 | 644 | +0.31% | 6,100 | 40億9493万 | +1.1% | - | 0.87 |
01/18 | 632 | 644 | 631 | 642 | +1.58% | 11,500 | 40億8222万 | +0.63% | - | 0.87 |
01/17 | 655 | 655 | 632 | 632 | -3.07% | 20,300 | 40億1863万 | -0.94% | - | 0.86 |
01/16 | 654 | 655 | 652 | 652 | -0.46% | 4,000 | 41億4580万 | +1.88% | - | 0.88 |
01/15 | 646 | 661 | 643 | 655 | +1.87% | 15,800 | 41億6488万 | +2.18% | - | 0.89 |
01/12 | 641 | 646 | 641 | 643 | +0.16% | 8,800 | 40億8857万 | 0% | - | 0.87 |
01/11 | 647 | 647 | 640 | 642 | -0.77% | 11,000 | 40億8222万 | -0.47% | - | 0.87 |
01/10 | 654 | 658 | 640 | 647 | -1.07% | 20,100 | 41億1401万 | 0% | - | 0.88 |
01/09 | 638 | 657 | 638 | 654 | +2.99% | 22,100 | 41億5852万 | +0.62% | - | 0.89 |
01/05 | 631 | 635 | 626 | 635 | +0.32% | 14,900 | 40億3771万 | -2.46% | - | 0.86 |
01/04 | 639 | 639 | 624 | 633 | -0.16% | 17,500 | 40億2499万 | -3.06% | - | 0.86 |
2023 | ||||||||||
12/29 | 630 | 634 | 621 | 634 | +1.93% | 12,800 | 40億3135万 | -3.35% | - | 0.83 |
12/28 | 613 | 632 | 604 | 622 | +1.97% | 29,100 | 39億5504万 | -5.47% | - | 0.82 |
12/27 | 601 | 616 | 601 | 610 | +0.33% | 48,100 | 38億7874万 | -7.72% | - | 0.8 |
12/26 | 610 | 615 | 603 | 608 | -0.33% | 52,300 | 38億6602万 | -8.57% | - | 0.8 |
12/25 | 615 | 618 | 606 | 610 | -1.29% | 33,000 | 38億7874万 | -8.55% | - | 0.8 |
12/22 | 629 | 632 | 615 | 618 | -1.75% | 59,100 | 39億2961万 | -7.76% | - | 0.81 |
12/21 | 633 | 634 | 628 | 629 | -0.94% | 19,400 | 39億9955万 | -6.4% | - | 0.83 |
12/20 | 639 | 645 | 631 | 635 | -0.63% | 18,000 | 40億3771万 | -5.79% | - | 0.83 |
12/19 | 635 | 640 | 634 | 639 | -0.16% | 22,400 | 40億6314万 | -5.47% | - | 0.84 |
12/18 | 640 | 640 | 633 | 640 | -0.47% | 7,300 | 40億6950万 | -5.6% | - | 0.84 |
12/15 | 631 | 643 | 630 | 643 | +1.9% | 25,100 | 40億8857万 | -5.58% | - | 0.84 |
12/14 | 656 | 661 | 629 | 631 | -3.81% | 42,000 | 40億1227万 | -7.61% | - | 0.83 |
12/13 | 654 | 659 | 653 | 656 | -0.46% | 7,500 | 41億7124万 | -4.37% | - | 0.86 |
12/12 | 666 | 668 | 655 | 659 | -1.79% | 24,100 | 41億9031万 | -4.22% | - | 0.86 |
12/11 | 677 | 677 | 663 | 671 | +1.21% | 34,200 | 42億6662万 | -2.89% | - | 0.88 |
12/08 | 671 | 678 | 659 | 663 | -2.36% | 50,700 | 42億1575万 | -4.33% | - | 0.87 |
12/07 | 680 | 684 | 673 | 679 | -0.29% | 9,000 | 43億1748万 | -2.3% | - | 0.89 |
12/06 | 682 | 689 | 679 | 681 | -0.29% | 12,000 | 43億3020万 | -2.16% | - | 0.89 |
12/05 | 700 | 700 | 683 | 683 | -1.87% | 18,000 | 43億4292万 | -2.01% | - | 0.9 |
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 | 747 224 5/7 | 260 78 2/18 | 9,600 32,000 2/17 | - | - | +31.68% 11/5 | -27.52% 8/25 |
2010年 3月期 | 967 290 7/22 | 287 86 12/1 86 5/15 | 59,700 199,000 7/22 | - | - | +54.01% 7/22 | -28% 12/1 |
2011年 3月期 | 700 210 7/20 210 7/16 他3件 | 373 112 3/17 | 6,300 21,000 6/22 | 14億2254万 | 7億5868万 | +43.99% 6/7 | -24.1% 3/17 |
2012年 3月期 | 910 273 6/30 | 390 117 4/8 | 36,900 123,000 6/30 | 18億4930万 | 7億9255万 | +44.55% 6/30 | -20.8% 10/24 |
2013年 3月期 | 2,207 662 2/6 | 297 89 6/1 | 97,200 324,000 12/20 | 44億8438万 | 6億288万 | +71.9% 12/20 | -16.94% 5/29 |
2014年 3月期 | 3,333 1,000 5/8 | 1,760 528 4/1 | 153,600 512,000 10/11 | 67億7400万 | 35億7667万 | +45.48% 5/8 | -19.08% 6/7 |
2015年 3月期 | 4,570 457 5/8 | 1,530 153 10/21 | 316,400 3,164,000 5/8 | 188億5536万 | 64億2003万 | +45.33% 5/8 | -25.93% 6/11 |
2016年 3月期 | 2,120 212 4/2 212 4/1 | 690 69 2/15 | 440,800 4,408,000 3/16 | 89億1057万 | 29億3346万 | +20.43% 3/14 | -32.09% 8/25 |
2017年 3月期 | 1,510 151 1/16 | 750 75 9/7 | 1,629,400 16,294,000 10/13 | 64億3229万 | 31億9485万 | +48.82% 10/21 | -15.36% 4/14 |
2018年 3月期 | 1,380 138 6/5 | 950 95 2/14 | 576,400 5,764,000 6/5 | 58億7852万 | 40億4681万 | +12.65% 10/24 | -13.98% 2/14 |
2019年 3月期 | 1,140 114 4/5 | 430 12/25 | 748,400 3/5 | 49億9411万 | 18億9397万 | +34.82% 3/11 | -32.61% 12/25 |
2020年 3月期 | 4,480 1/14 | 725 4/2 | 1,868,400 7/1 | 205億3363万 | 31億9333万 | +49.39% 6/27 | -33.85% 2/28 |
2021年 3月期 | 2,817 5/22 | 1,620 3/15 | 2,294,100 5/21 | 144億50万 | 92億4161万 | +25.16% 5/21 | -14.15% 11/19 |
2022年 3月期 | 1,890 4/2 | 760 3/15 | 274,500 9/13 | 108億4293万 | 44億7328万 | +19.42% 9/13 | -14.88% 11/29 |
2023年 3月期 | 995 4/5 | 603 9/8 9/7 | 1,081,300 11/10 | 58億9826万 | 36億6256万 | +33.88% 11/9 | -16.7% 5/17 |
最新 | 812 2024/5/2 | 18,600 | 53億2257万 | -0.37% 815 |
年間値上がり率
- 2000/12/28 vs 1999/12/30
- -55%(0.45倍)
- 2001/12/28 vs 2000/12/28
- -73%(0.27倍)
- 2002/12/25 vs 2001/12/28
- -24%(0.76倍)
- 2003/12/30 vs 2002/12/25
- 9%(1.09倍)
- 2004/12/30 vs 2003/12/30
- 348%(4.48倍)
- 2005/12/30 vs 2004/12/30
- -43%(0.57倍)
- 2006/12/28 vs 2005/12/30
- 27%(1.27倍)
- 2007/12/28 vs 2006/12/28
- -75%(0.25倍)
- 2008/12/30 vs 2007/12/28
- -52%(0.48倍)
- 2009/12/29 vs 2008/12/30
- -16%(0.84倍)
- 2010/12/30 vs 2009/12/29
- 71%(1.71倍)
- 2011/12/30 vs 2010/12/30
- -11%(0.89倍)
- 2012/12/28 vs 2011/12/30
- 142%(2.42倍)
- 2013/12/30 vs 2012/12/28
- 102%(2.02倍)
- 2014/12/30 vs 2013/12/30
- -1%(0.99倍)
- 2015/12/30 vs 2014/12/30
- -53%(0.47倍)
- 2016/12/30 vs 2015/12/30
- 17%(1.17倍)
- 2017/12/29 vs 2016/12/30
- -13%(0.87倍)
- 2018/12/28 vs 2017/12/29
- -58%(0.42倍)
- 2019/12/30 vs 2018/12/28
- 536%(6.36倍)
- 2020/12/30 vs 2019/12/30
- -32%(0.68倍)
- 2021/12/30 vs 2020/12/30
- -51%(0.49倍)
- 2022/12/30 vs 2021/12/30
- -22%(0.78倍)
- 2023/12/29 vs 2022/12/30
- -18%(0.82倍)
- 2024/05/02 vs 2023/12/29
- 28%(1.28倍)
- 過去安値
260円(2009/02/18) - 212%(3.12倍)
812円(5/2)