株価チャート
株価
5/2
- 前日 (5/1)
- 955
- 始値
- 960
- 高値
- 960
- 安値
- 953
- 終値 -0.21%
- 953
- 出来高 -9.5%
- 20,000
乖離率
- 株価(5日)
移動平均値 - 0%
953 - 株価(25日)
移動平均値 - -0.94%
962 - 出来高(5日)
移動平均値 - -28.26%
27,880
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 | 960 | 960 | 953 | 953 | -0.21% | 20,000 | 238億7802万 | -0.94% | - | 0.33 |
05/01 | 954 | 959 | 951 | 955 | -0.62% | 22,100 | 239億2813万 | -1.04% | - | 0.33 |
04/30 | 951 | 966 | 948 | 961 | +1.37% | 32,100 | 240億7846万 | -0.62% | - | 0.34 |
04/26 | 953 | 953 | 940 | 948 | -0.21% | 40,300 | 237億5274万 | -2.17% | - | 0.33 |
04/25 | 961 | 963 | 950 | 950 | -1.76% | 24,900 | 238億285万 | -2.26% | - | 0.33 |
04/24 | 971 | 975 | 964 | 967 | +0.31% | 26,800 | 242億2880万 | -0.82% | - | 0.34 |
04/23 | 955 | 966 | 951 | 964 | +0.94% | 24,200 | 241億5363万 | -1.33% | - | 0.34 |
04/22 | 945 | 962 | 945 | 955 | +1.17% | 48,000 | 239億2813万 | -2.35% | - | 0.33 |
04/19 | 962 | 963 | 936 | 944 | -1.87% | 50,200 | 236億5252万 | -3.48% | - | 0.33 |
04/18 | 961 | 970 | 957 | 962 | +0.73% | 20,000 | 241億352万 | -1.74% | - | 0.34 |
04/17 | 971 | 973 | 950 | 955 | -1.65% | 29,400 | 239億2813万 | -2.45% | - | 0.33 |
04/16 | 997 | 998 | 969 | 971 | -3% | 39,400 | 243億2902万 | -0.82% | - | 0.34 |
04/15 | 985 | 1,002 | 980 | 1,001 | +0.81% | 37,300 | 250億8069万 | +2.25% | - | 0.35 |
04/12 | 988 | 999 | 980 | 993 | +1.33% | 35,500 | 248億8024万 | +1.43% | - | 0.35 |
04/11 | 987 | 987 | 974 | 980 | -1.31% | 22,900 | 245億5452万 | +0.2% | - | 0.34 |
04/10 | 995 | 1,004 | 989 | 993 | -0.4% | 66,500 | 248億8024万 | +1.43% | - | 0.35 |
04/09 | 966 | 998 | 960 | 997 | +3.42% | 64,800 | 249億8046万 | +1.84% | - | 0.35 |
04/08 | 950 | 965 | 940 | 964 | +2.77% | 64,200 | 241億5363万 | -1.43% | - | 0.34 |
04/05 | 936 | 942 | 931 | 938 | -1.16% | 33,700 | 235億218万 | -4.09% | - | 0.33 |
04/04 | 940 | 950 | 938 | 949 | +1.06% | 47,700 | 237億7779万 | -2.97% | - | 0.33 |
04/03 | 934 | 940 | 926 | 939 | +0.32% | 64,800 | 235億2724万 | -3.89% | - | 0.33 |
04/02 | 952 | 960 | 936 | 936 | -1.47% | 74,400 | 234億5207万 | -4.2% | - | 0.33 |
04/01 | 968 | 971 | 950 | 950 | -1.66% | 56,600 | 238億285万 | -2.76% | - | 0.33 |
03/29 | 963 | 974 | 957 | 966 | +0.21% | 73,900 | 242億374万 | -1.02% | - | 0.34 |
03/28 | 1,000 | 1,002 | 963 | 964 | -5.68% | 316,300 | 241億5363万 | -1.13% | - | 0.34 |
03/27 | 1,006 | 1,034 | 1,006 | 1,022 | +1.59% | 388,700 | 256億685万 | +4.93% | - | 0.36 |
03/26 | 1,015 | 1,027 | 1,001 | 1,006 | -0.89% | 151,200 | 252億596万 | +3.71% | - | 0.35 |
03/25 | 1,030 | 1,066 | 1,015 | 1,015 | -0.2% | 202,300 | 254億3147万 | +5.07% | - | 0.35 |
03/22 | 1,023 | 1,025 | 1,011 | 1,017 | -0.49% | 108,600 | 254億8158万 | +5.83% | - | 0.36 |
03/21 | 1,032 | 1,032 | 1,015 | 1,022 | +0.79% | 151,600 | 256億685万 | +6.9% | - | 0.36 |
03/19 | 993 | 1,017 | 990 | 1,014 | +2.11% | 123,800 | 254億641万 | +6.51% | - | 0.35 |
03/18 | 980 | 998 | 976 | 993 | +2.9% | 138,400 | 248億8024万 | +4.42% | - | 0.35 |
03/15 | 968 | 971 | 960 | 965 | -0.31% | 51,800 | 241億7868万 | +1.47% | - | 0.34 |
03/14 | 956 | 969 | 956 | 968 | +1.26% | 70,600 | 242億5385万 | +1.68% | - | 0.34 |
03/13 | 975 | 978 | 956 | 956 | -1.04% | 150,900 | 239億5318万 | +0.31% | - | 0.33 |
03/12 | 964 | 967 | 935 | 966 | +1.26% | 146,400 | 242億374万 | +1.26% | - | 0.34 |
03/11 | 986 | 987 | 946 | 954 | -4.79% | 105,700 | 239億307万 | 0% | - | 0.33 |
03/08 | 986 | 1,008 | 986 | 1,002 | +2.45% | 95,300 | 251億574万 | +5.03% | - | 0.35 |
03/07 | 1,007 | 1,009 | 977 | 978 | -2.69% | 110,500 | 245億441万 | +2.73% | - | 0.34 |
03/06 | 986 | 1,005 | 982 | 1,005 | +1.41% | 146,700 | 251億8091万 | +5.68% | - | 0.35 |
03/05 | 970 | 991 | 957 | 991 | +1.33% | 72,300 | 248億3013万 | +4.54% | - | 0.35 |
03/04 | 964 | 979 | 951 | 978 | +2.73% | 93,400 | 245億441万 | +3.49% | - | 0.34 |
03/01 | 945 | 954 | 940 | 952 | +1.71% | 92,100 | 238億5296万 | +0.95% | - | 0.33 |
02/29 | 951 | 953 | 930 | 936 | 0% | 188,300 | 234億5207万 | -0.53% | - | 0.33 |
02/28 | 936 | 947 | 929 | 936 | -0.53% | 177,300 | 234億5207万 | -0.53% | - | 0.33 |
02/27 | 940 | 946 | 935 | 941 | +1.51% | 106,500 | 235億7735万 | 0% | - | 0.33 |
02/26 | 941 | 943 | 927 | 927 | -0.96% | 82,900 | 232億2657万 | -1.38% | - | 0.32 |
02/22 | 940 | 943 | 929 | 936 | +0.75% | 55,300 | 234億5207万 | -0.43% | - | 0.33 |
02/21 | 935 | 942 | 921 | 929 | -0.64% | 64,300 | 232億7668万 | -0.96% | - | 0.32 |
02/20 | 925 | 952 | 925 | 935 | +1.85% | 98,200 | 234億2701万 | -0.21% | - | 0.33 |
02/19 | 916 | 922 | 909 | 918 | +0.66% | 66,500 | 230億107万 | -1.92% | - | 0.32 |
02/16 | 906 | 918 | 902 | 912 | +1.67% | 55,700 | 228億5074万 | -2.36% | - | 0.32 |
02/15 | 906 | 908 | 892 | 897 | +0.22% | 63,100 | 224億7490万 | -3.86% | - | 0.31 |
02/14 | 920 | 932 | 894 | 895 | -1.65% | 93,700 | 224億2479万 | -3.97% | - | 0.31 |
02/13 | 893 | 911 | 888 | 910 | -8.17% | 234,300 | 228億62万 | -2.26% | - | 0.32 |
02/09 | 996 | 996 | 984 | 991 | -0.1% | 62,400 | 248億3013万 | +6.67% | - | 0.35 |
02/08 | 999 | 999 | 982 | 992 | -0.6% | 78,300 | 248億5519万 | +7.48% | - | 0.35 |
02/07 | 988 | 1,012 | 987 | 998 | +1.22% | 95,600 | 250億552万 | +8.83% | - | 0.35 |
02/06 | 984 | 992 | 980 | 986 | +0.31% | 63,000 | 247億485万 | +8.35% | - | 0.34 |
02/05 | 978 | 993 | 973 | 983 | +1.34% | 69,700 | 246億2969万 | +8.74% | - | 0.34 |
02/02 | 967 | 970 | 952 | 970 | +1.36% | 45,100 | 243億396万 | +8.14% | - | 0.34 |
02/01 | 954 | 962 | 949 | 957 | +0.31% | 58,200 | 239億7824万 | +7.41% | - | 0.33 |
01/31 | 947 | 954 | 941 | 954 | +1.49% | 49,800 | 239億307万 | +7.67% | - | 0.33 |
01/30 | 943 | 951 | 937 | 940 | +0.75% | 56,200 | 235億5229万 | +6.7% | - | 0.33 |
01/29 | 929 | 942 | 925 | 933 | +1.41% | 46,600 | 233億7690万 | +6.26% | - | 0.33 |
01/26 | 915 | 924 | 912 | 920 | +0.11% | 43,500 | 230億5118万 | +5.14% | - | 0.32 |
01/25 | 915 | 921 | 908 | 919 | -0.11% | 57,300 | 230億2612万 | +5.39% | - | 0.32 |
01/24 | 928 | 935 | 920 | 920 | -0.86% | 40,900 | 230億5118万 | +5.87% | - | 0.32 |
01/23 | 935 | 938 | 925 | 928 | -0.22% | 44,400 | 232億5163万 | +7.16% | - | 0.32 |
01/22 | 924 | 930 | 923 | 930 | +1.42% | 37,300 | 233億174万 | +7.64% | - | 0.32 |
01/19 | 922 | 924 | 912 | 917 | -0.54% | 43,200 | 229億7601万 | +6.38% | - | 0.32 |
01/18 | 904 | 929 | 904 | 922 | +2.1% | 61,700 | 231億129万 | +7.21% | - | 0.32 |
01/17 | 905 | 920 | 903 | 903 | +0.67% | 68,900 | 226億2523万 | +5.24% | - | 0.32 |
01/16 | 904 | 908 | 897 | 897 | -0.11% | 51,000 | 224億7490万 | +4.55% | - | 0.31 |
01/15 | 894 | 908 | 894 | 898 | +1.35% | 82,000 | 224億9996万 | +4.54% | - | 0.31 |
01/12 | 895 | 895 | 882 | 886 | -0.11% | 51,500 | 221億9929万 | +3.14% | - | 0.31 |
01/11 | 884 | 895 | 882 | 887 | +1.37% | 69,500 | 222億2434万 | +3.26% | - | 0.31 |
01/10 | 869 | 882 | 869 | 875 | +0.92% | 78,300 | 219億2368万 | +1.74% | - | 0.31 |
01/09 | 866 | 875 | 863 | 867 | +1.64% | 84,300 | 217億2323万 | +0.7% | - | 0.3 |
01/05 | 846 | 862 | 846 | 853 | +1.31% | 75,900 | 213億7245万 | -1.04% | - | 0.3 |
01/04 | 831 | 847 | 824 | 842 | +1.57% | 123,000 | 210億9684万 | -2.66% | - | 0.29 |
2023 | ||||||||||
12/29 | 830 | 832 | 827 | 829 | -0.36% | 96,700 | 207億7112万 | -4.38% | - | 0.29 |
12/28 | 827 | 832 | 825 | 832 | +0.6% | 93,200 | 208億4628万 | -4.37% | - | 0.29 |
12/27 | 824 | 827 | 822 | 827 | +0.49% | 60,100 | 207億2101万 | -5.16% | - | 0.29 |
12/26 | 824 | 829 | 822 | 823 | -0.12% | 45,000 | 206億2078万 | -5.94% | - | 0.29 |
12/25 | 832 | 832 | 822 | 824 | -0.48% | 58,100 | 206億4584万 | -6.15% | - | 0.29 |
12/22 | 836 | 841 | 825 | 828 | -1.08% | 78,400 | 207億4606万 | -6.02% | - | 0.29 |
12/21 | 846 | 849 | 837 | 837 | -1.76% | 48,200 | 209億7156万 | -5.32% | - | 0.29 |
12/20 | 853 | 858 | 851 | 852 | +0.47% | 33,200 | 213億4740万 | -3.84% | - | 0.3 |
12/19 | 854 | 855 | 845 | 848 | -0.7% | 52,700 | 212億4717万 | -4.5% | - | 0.3 |
12/18 | 850 | 858 | 841 | 854 | +0.35% | 45,800 | 213億9751万 | -3.94% | - | 0.3 |
12/15 | 847 | 858 | 847 | 851 | +0.47% | 55,500 | 213億2234万 | -4.49% | - | 0.3 |
12/14 | 865 | 866 | 844 | 847 | -2.42% | 65,300 | 212億2212万 | -5.15% | - | 0.3 |
12/13 | 879 | 879 | 864 | 868 | -0.69% | 38,800 | 217億4829万 | -2.91% | - | 0.3 |
12/12 | 887 | 887 | 873 | 874 | -0.91% | 33,300 | 218億9862万 | -2.56% | - | 0.31 |
12/11 | 887 | 890 | 880 | 882 | +0.8% | 37,000 | 220億9907万 | -1.78% | - | 0.31 |
12/08 | 890 | 895 | 873 | 875 | -2.45% | 89,500 | 219億2368万 | -2.67% | - | 0.31 |
12/07 | 904 | 904 | 895 | 897 | -1.43% | 37,100 | 224億7490万 | -0.33% | - | 0.31 |
12/06 | 901 | 914 | 898 | 910 | +1.56% | 28,500 | 228億62万 | +1.22% | - | 0.32 |
12/05 | 899 | 906 | 896 | 896 | -0.44% | 27,800 | 224億4984万 | -0.22% | - | 0.31 |
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 | 1,699 4/2 | 1,110 8/21 8/17 | 274,500 5/21 | - | - | +15.48% 10/11 | -18.63% 1/22 |
2009年 3月期 | 1,630 5/15 | 628 1/23 | 241,800 8/6 | - | - | +17.13% 2/20 | -32.18% 10/27 |
2010年 3月期 | 1,300 3/31 3/24 | 801 4/1 | 113,900 9/4 | 278億9232万 | - | +11.13% 4/12 | -9.92% 2/2 |
2011年 3月期 | 1,936 3/3 | 1,214 7/22 | 583,700 2/8 | 415億3811万 | 260億4714万 | +15.93% 2/17 | -12.5% 3/17 |
2012年 3月期 | 2,140 7/26 | 1,498 4/8 | 360,900 7/20 | 459億1506万 | 321億4054万 | +17.93% 7/20 | -13.59% 8/22 |
2013年 3月期 | 1,830 4/2 | 1,080 11/14 | 303,900 2/6 | 392億6381万 | 231億7208万 | +18.59% 2/6 | -18.11% 5/18 |
2014年 3月期 | 2,167 2/25 | 1,451 4/2 | 286,900 5/17 | 464億9436万 | 311億3212万 | +10.78% 5/14 | -15.11% 3/27 |
2015年 3月期 | 2,759 3/10 | 1,627 8/27 | 2,991,400 9/3 | 691億2849万 | 349億831万 | +11.06% 2/2 | -18.88% 8/20 |
2016年 3月期 | 2,871 12/11 | 2,062 2/12 | 462,300 12/8 | 719億3473万 | 516億6472万 | +13.93% 12/11 | -14.71% 8/25 |
2017年 3月期 | 2,390 4/1 | 1,228 8/18 | 865,200 5/12 | 598億8297万 | 307億6832万 | +12.72% 2/21 | -22.35% 5/16 |
2018年 3月期 | 2,585 11/14 | 1,548 4/17 | 701,700 2/13 | 647億6881万 | 387億8612万 | +12.34% 9/4 | -27.19% 2/13 |
2019年 3月期 | 2,146 5/14 | 1,227 12/25 | 306,200 3/26 | 537億6939万 | 307億4326万 | +11.45% 5/11 | -16.78% 5/10 |
2020年 3月期 | 1,758 4/5 | 924 3/17 | 250,800 3/19 | 440億4780万 | 231億5140万 | +9.17% 9/20 | -24.81% 3/13 |
2021年 3月期 | 1,436 2/15 | 921 8/26 | 475,100 11/30 | 359億7989万 | 230億7624万 | +17.08% 2/5 | -10.09% 8/25 |
2022年 3月期 | 1,385 4/5 | 763 3/8 | 258,100 3/4 | 347億205万 | 191億1745万 | +6.98% 9/8 | -17.93% 3/8 |
2023年 3月期 | 950 6/9 | 663 12/28 | 395,000 3/3 | 238億285万 | 166億1188万 | +16.4% 6/9 | -11.21% 12/21 |
最新 | 953 2024/5/2 | 20,000 | 238億7802万 | -0.94% 962 |
年間値上がり率
- 1995/12/29 vs 1994/12/30
- -16%(0.84倍)
- 1996/12/30 vs 1995/12/29
- -22%(0.78倍)
- 1997/12/30 vs 1996/12/30
- -37%(0.63倍)
- 1998/12/30 vs 1997/12/30
- -25%(0.75倍)
- 1999/12/30 vs 1998/12/30
- -56%(0.44倍)
- 2000/12/29 vs 1999/12/30
- 39%(1.39倍)
- 2001/12/28 vs 2000/12/29
- -16%(0.84倍)
- 2002/12/30 vs 2001/12/28
- 3%(1.03倍)
- 2003/12/30 vs 2002/12/30
- 94%(1.94倍)
- 2004/12/30 vs 2003/12/30
- 18%(1.18倍)
- 2005/12/30 vs 2004/12/30
- 81%(1.81倍)
- 2006/12/29 vs 2005/12/30
- 0%(1倍)
- 2007/12/28 vs 2006/12/29
- 7%(1.07倍)
- 2008/12/30 vs 2007/12/28
- -55%(0.45倍)
- 2009/12/30 vs 2008/12/30
- 71%(1.71倍)
- 2010/12/30 vs 2009/12/30
- 17%(1.17倍)
- 2011/12/30 vs 2010/12/30
- 21%(1.21倍)
- 2012/12/28 vs 2011/12/30
- -28%(0.72倍)
- 2013/12/30 vs 2012/12/28
- 52%(1.52倍)
- 2014/12/30 vs 2013/12/30
- 4%(1.04倍)
- 2015/12/30 vs 2014/12/30
- 38%(1.38倍)
- 2016/12/30 vs 2015/12/30
- -39%(0.61倍)
- 2017/12/29 vs 2016/12/30
- 44%(1.44倍)
- 2018/12/28 vs 2017/12/29
- -43%(0.57倍)
- 2019/12/30 vs 2018/12/28
- 6%(1.06倍)
- 2020/12/30 vs 2019/12/30
- -29%(0.71倍)
- 2021/12/30 vs 2020/12/30
- 3%(1.03倍)
- 2022/12/30 vs 2021/12/30
- -35%(0.65倍)
- 2023/12/29 vs 2022/12/30
- 19%(1.19倍)
- 2024/05/02 vs 2023/12/29
- 15%(1.15倍)
- 過去安値
226円(2000/03/22) - 322%(4.22倍)
953円(5/2)