株価チャート
株価
5/24
- 前日 (5/23)
- 2,274
- 始値
- 2,263
- 高値
- 2,307
- 安値
- 2,263
- 終値 +0.97%
- 2,296
- 出来高 -5.83%
- 11,300
乖離率
- 株価(5日)
移動平均値 - -0.35%
2,304 - 株価(25日)
移動平均値 - -1.67%
2,335 - 出来高(5日)
移動平均値 - -2.92%
11,640
2023/12/25~2024/05/24
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 | ||||||||||
05/24 | 2,263 | 2,307 | 2,263 | 2,296 | +0.97% | 11,300 | 267億4591万 | -1.67% | 7.14 | 1.1 |
05/23 | 2,282 | 2,283 | 2,259 | 2,274 | -0.83% | 12,000 | 264億8963万 | -2.49% | 7.08 | 1.09 |
05/22 | 2,288 | 2,319 | 2,288 | 2,293 | -0.35% | 13,500 | 267億1096万 | -1.71% | 7.13 | 1.1 |
05/21 | 2,357 | 2,357 | 2,289 | 2,301 | -2.38% | 13,700 | 268億415万 | -1.37% | 7.16 | 1.11 |
05/20 | 2,353 | 2,371 | 2,349 | 2,357 | +0.21% | 7,700 | 274億5649万 | +1.12% | 7.33 | 1.13 |
05/17 | 2,363 | 2,363 | 2,340 | 2,352 | -0.04% | 2,700 | 273億9825万 | +0.99% | 7.32 | 1.13 |
05/16 | 2,350 | 2,360 | 2,338 | 2,353 | +0.38% | 5,900 | 274億990万 | +1.2% | 7.32 | 1.13 |
05/15 | 2,350 | 2,358 | 2,328 | 2,344 | -0.13% | 6,300 | 273億506万 | +0.95% | 7.29 | 1.13 |
05/14 | 2,403 | 2,403 | 2,335 | 2,347 | -1.43% | 7,400 | 273億4000万 | +1.25% | 7.3 | 1.13 |
05/13 | 2,384 | 2,412 | 2,373 | 2,381 | 0% | 10,100 | 277億3607万 | +2.94% | 7.41 | 1.15 |
05/10 | 2,385 | 2,385 | 2,370 | 2,381 | +0.21% | 5,400 | 277億3607万 | +3.07% | 7.41 | 1.15 |
05/09 | 2,361 | 2,378 | 2,361 | 2,376 | +0.47% | 3,400 | 276億7782万 | +3.04% | 7.39 | 1.14 |
05/08 | 2,361 | 2,375 | 2,361 | 2,365 | -0.5% | 5,200 | 275億4968万 | +2.69% | 7.36 | 1.14 |
05/07 | 2,344 | 2,385 | 2,343 | 2,377 | +1.41% | 16,600 | 276億8947万 | +3.3% | 7.4 | 1.14 |
05/02 | 2,350 | 2,350 | 2,331 | 2,344 | -0.26% | 5,500 | 273億506万 | +2.05% | 7.29 | 1.13 |
05/01 | 2,349 | 2,350 | 2,330 | 2,350 | +0.04% | 4,400 | 273億7495万 | +2.35% | 7.31 | 1.13 |
04/30 | 2,339 | 2,349 | 2,330 | 2,349 | +1.08% | 16,400 | 273億6330万 | +2.35% | 7.31 | 1.13 |
04/26 | 2,330 | 2,330 | 2,306 | 2,324 | -0.47% | 13,300 | 270億7208万 | +1.35% | 7.23 | 1.12 |
04/25 | 2,324 | 2,335 | 2,320 | 2,335 | +0.47% | 5,700 | 272億22万 | +1.83% | 7.27 | 1.12 |
04/24 | 2,342 | 2,342 | 2,320 | 2,324 | -0.21% | 8,700 | 270億7208万 | +1.35% | 7.23 | 1.12 |
04/23 | 2,333 | 2,349 | 2,321 | 2,329 | +0.17% | 11,200 | 271億3032万 | +1.57% | 7.25 | 1.12 |
04/22 | 2,299 | 2,333 | 2,299 | 2,325 | +1.62% | 14,200 | 270億8373万 | +1.48% | 7.23 | 1.12 |
04/19 | 2,319 | 2,319 | 2,257 | 2,288 | -1.38% | 14,100 | 266億5272万 | -0.04% | 7.12 | 1.1 |
04/18 | 2,273 | 2,325 | 2,273 | 2,320 | +1.71% | 27,100 | 270億2548万 | +1.4% | 7.22 | 1.12 |
04/17 | 2,223 | 2,300 | 2,223 | 2,281 | +2.61% | 26,500 | 265億7117万 | -0.13% | 7.1 | 1.1 |
04/16 | 2,220 | 2,272 | 2,220 | 2,223 | -3.97% | 29,900 | 258億9554万 | -2.59% | 6.92 | 1.07 |
04/15 | 2,250 | 2,319 | 2,242 | 2,315 | +1.8% | 24,000 | 269億6724万 | +1.4% | 7.2 | 1.11 |
04/12 | 2,266 | 2,294 | 2,266 | 2,274 | +0.35% | 18,000 | 264億8963万 | -0.26% | 7.08 | 1.09 |
04/11 | 2,293 | 2,293 | 2,258 | 2,266 | -1.09% | 9,300 | 263億9644万 | -0.57% | 7.05 | 1.09 |
04/10 | 2,275 | 2,304 | 2,266 | 2,291 | +0.7% | 8,000 | 266億8766万 | +0.57% | 7.13 | 1.1 |
04/09 | 2,275 | 2,281 | 2,263 | 2,275 | +0.66% | 7,900 | 265億128万 | -0.04% | 7.08 | 1.09 |
04/08 | 2,244 | 2,270 | 2,244 | 2,260 | +0.76% | 6,300 | 263億2655万 | -0.57% | 7.03 | 1.09 |
04/05 | 2,230 | 2,256 | 2,221 | 2,243 | +0.18% | 8,400 | 261億2852万 | -1.28% | 6.98 | 1.08 |
04/04 | 2,276 | 2,276 | 2,238 | 2,239 | -2.18% | 14,100 | 260億8192万 | -1.54% | 6.97 | 1.08 |
04/03 | 2,280 | 2,304 | 2,270 | 2,289 | +0.09% | 9,600 | 266億6437万 | +0.62% | 7.12 | 1.1 |
04/02 | 2,296 | 2,312 | 2,285 | 2,287 | -0.35% | 14,000 | 266億4107万 | +0.44% | 7.12 | 1.1 |
04/01 | 2,328 | 2,336 | 2,295 | 2,295 | -1.08% | 8,500 | 267億3426万 | +0.7% | 7.14 | 1.1 |
03/29 | 2,296 | 2,321 | 2,296 | 2,320 | +1.4% | 9,300 | 270億2548万 | +1.71% | 7.22 | 1.12 |
03/28 | 2,330 | 2,330 | 2,285 | 2,288 | -1.29% | 14,000 | 266億5272万 | +0.26% | 7.12 | 1.1 |
03/27 | 2,310 | 2,332 | 2,309 | 2,318 | +0.35% | 26,000 | 270億218万 | +1.44% | 7.21 | 1.12 |
03/26 | 2,313 | 2,348 | 2,301 | 2,310 | -0.04% | 23,100 | 269億899万 | +1.01% | 7.19 | 1.11 |
03/25 | 2,309 | 2,343 | 2,309 | 2,311 | -0.47% | 18,700 | 269億2064万 | +1.01% | 7.19 | 1.11 |
03/22 | 2,322 | 2,331 | 2,307 | 2,322 | +0.09% | 12,700 | 270億4878万 | +1.4% | 7.22 | 1.12 |
03/21 | 2,330 | 2,338 | 2,312 | 2,320 | -0.22% | 8,500 | 270億2548万 | +1.18% | 7.22 | 1.12 |
03/19 | 2,298 | 2,337 | 2,286 | 2,325 | +1.57% | 23,400 | 270億8373万 | +1.13% | 7.23 | 1.12 |
03/18 | 2,273 | 2,290 | 2,258 | 2,289 | +0.7% | 13,200 | 266億6437万 | -0.69% | 7.12 | 1.1 |
03/15 | 2,271 | 2,280 | 2,264 | 2,273 | +0.09% | 12,400 | 264億7798万 | -1.73% | 7.07 | 1.09 |
03/14 | 2,238 | 2,271 | 2,221 | 2,271 | +2.44% | 19,600 | 264億5469万 | -2.24% | 7.07 | 1.09 |
03/13 | 2,250 | 2,250 | 2,208 | 2,217 | -1.07% | 8,400 | 258億2564万 | -4.89% | 6.9 | 1.07 |
03/12 | 2,220 | 2,241 | 2,199 | 2,241 | +0.49% | 14,400 | 261億522万 | -4.31% | 6.97 | 1.08 |
03/11 | 2,252 | 2,252 | 2,216 | 2,230 | -1.02% | 14,900 | 259億7708万 | -5.15% | 6.94 | 1.07 |
03/08 | 2,250 | 2,262 | 2,225 | 2,253 | +0.4% | 27,400 | 262億4501万 | -4.53% | 7.01 | 1.08 |
03/07 | 2,242 | 2,255 | 2,242 | 2,244 | -0.09% | 8,300 | 261億4016万 | -5.24% | 6.98 | 1.08 |
03/06 | 2,223 | 2,257 | 2,200 | 2,246 | +0.67% | 22,500 | 261億6346万 | -5.47% | 6.99 | 1.08 |
03/05 | 2,200 | 2,238 | 2,200 | 2,231 | +1.27% | 21,200 | 259億8873万 | -6.46% | 6.94 | 1.07 |
03/04 | 2,224 | 2,228 | 2,199 | 2,203 | -1.52% | 32,200 | 256億6256万 | -7.94% | 6.85 | 1.06 |
03/01 | 2,265 | 2,275 | 2,226 | 2,237 | -1.89% | 31,000 | 260億5862万 | -6.95% | 6.96 | 1.08 |
02/29 | 2,274 | 2,298 | 2,251 | 2,280 | +0.26% | 38,900 | 265億5953万 | -5.47% | 7.14 | 1.1 |
02/28 | 2,270 | 2,280 | 2,256 | 2,274 | -2.7% | 87,200 | 264億8963万 | -5.99% | 7.1 | 1.09 |
02/27 | 2,345 | 2,357 | 2,318 | 2,337 | -0.34% | 119,300 | 272億2351万 | -3.71% | 7.3 | 1.12 |
02/26 | 2,330 | 2,364 | 2,325 | 2,345 | +0.69% | 25,800 | 273億1671万 | -3.54% | 7.32 | 1.13 |
02/22 | 2,340 | 2,359 | 2,314 | 2,329 | -0.72% | 68,200 | 271億3032万 | -4.31% | 7.27 | 1.12 |
02/21 | 2,360 | 2,375 | 2,323 | 2,346 | -1.01% | 82,800 | 273億2835万 | -3.77% | 7.32 | 1.13 |
02/20 | 2,378 | 2,407 | 2,365 | 2,370 | 0% | 49,700 | 276億793万 | -2.95% | 7.4 | 1.14 |
02/19 | 2,343 | 2,385 | 2,339 | 2,370 | +1.24% | 79,500 | 276億793万 | -3.11% | 7.4 | 1.14 |
02/16 | 2,355 | 2,377 | 2,336 | 2,341 | -0.38% | 45,000 | 272億7011万 | -4.41% | 7.31 | 1.12 |
02/15 | 2,409 | 2,409 | 2,345 | 2,350 | -2.29% | 62,600 | 273億7495万 | -4.2% | 7.34 | 1.13 |
02/14 | 2,461 | 2,461 | 2,402 | 2,405 | -2.59% | 43,700 | 280億1564万 | -2.2% | 7.51 | 1.15 |
02/13 | 2,470 | 2,482 | 2,420 | 2,469 | 0% | 66,600 | 287億6117万 | +0.2% | 7.71 | 1.19 |
02/09 | 2,492 | 2,498 | 2,462 | 2,469 | -1.36% | 43,800 | 287億6117万 | +0.2% | 7.71 | 1.19 |
02/08 | 2,522 | 2,525 | 2,465 | 2,503 | -0.48% | 31,800 | 291億5723万 | +1.62% | 7.81 | 1.2 |
02/07 | 2,481 | 2,520 | 2,481 | 2,515 | +1.74% | 35,300 | 292億9702万 | +2.24% | 7.85 | 1.21 |
02/06 | 2,480 | 2,498 | 2,470 | 2,472 | -0.92% | 26,400 | 287億9612万 | +0.69% | 7.72 | 1.19 |
02/05 | 2,461 | 2,499 | 2,461 | 2,495 | +1.88% | 30,200 | 290億6404万 | +1.75% | 7.79 | 1.2 |
02/02 | 2,477 | 2,477 | 2,447 | 2,449 | -0.61% | 17,500 | 285億2819万 | +0.04% | 7.65 | 1.18 |
02/01 | 2,442 | 2,480 | 2,442 | 2,464 | +0.28% | 19,500 | 287億293万 | +0.82% | 7.69 | 1.18 |
01/31 | 2,441 | 2,460 | 2,432 | 2,457 | +0.61% | 12,900 | 286億2138万 | +0.66% | 7.67 | 1.18 |
01/30 | 2,480 | 2,480 | 2,442 | 2,442 | -1.53% | 19,100 | 284億4665万 | +0.29% | 7.62 | 1.17 |
01/29 | 2,445 | 2,480 | 2,445 | 2,480 | +1.89% | 18,100 | 288億8931万 | +2.06% | 7.74 | 1.19 |
01/26 | 2,461 | 2,461 | 2,434 | 2,434 | -1.02% | 16,200 | 283億5346万 | +0.37% | 7.6 | 1.17 |
01/25 | 2,434 | 2,465 | 2,434 | 2,459 | +1.03% | 12,900 | 286億4468万 | +1.61% | 7.68 | 1.18 |
01/24 | 2,468 | 2,468 | 2,434 | 2,434 | -1.38% | 15,700 | 283億5346万 | +1.08% | 7.6 | 1.17 |
01/23 | 2,469 | 2,487 | 2,464 | 2,468 | -0.04% | 11,900 | 287億4952万 | +2.88% | 7.71 | 1.18 |
01/22 | 2,431 | 2,469 | 2,431 | 2,469 | +1.4% | 18,800 | 287億6117万 | +3.31% | 7.71 | 1.19 |
01/19 | 2,425 | 2,435 | 2,411 | 2,435 | +0.08% | 19,000 | 283億6511万 | +2.27% | 7.6 | 1.17 |
01/18 | 2,411 | 2,443 | 2,411 | 2,433 | +0.62% | 15,300 | 283億4181万 | +2.53% | 7.6 | 1.17 |
01/17 | 2,439 | 2,480 | 2,417 | 2,418 | -0.9% | 21,300 | 281億6708万 | +2.41% | 7.55 | 1.16 |
01/16 | 2,459 | 2,493 | 2,440 | 2,440 | -1.49% | 14,400 | 284億2335万 | +3.83% | 7.62 | 1.17 |
01/15 | 2,420 | 2,480 | 2,420 | 2,477 | +1.68% | 14,700 | 288億5436万 | +5.9% | 7.73 | 1.19 |
01/12 | 2,440 | 2,460 | 2,416 | 2,436 | -0.69% | 19,800 | 283億7676万 | +4.73% | 7.61 | 1.17 |
01/11 | 2,500 | 2,508 | 2,450 | 2,453 | -1.57% | 29,000 | 285億7479万 | +5.96% | 7.66 | 1.18 |
01/10 | 2,550 | 2,570 | 2,430 | 2,492 | -1.5% | 91,100 | 290億2910万 | +8.02% | 7.78 | 1.2 |
01/09 | 2,483 | 2,534 | 2,478 | 2,530 | +2.47% | 28,900 | 294億7176万 | +10.19% | 7.9 | 1.21 |
01/05 | 2,475 | 2,488 | 2,453 | 2,469 | +0.41% | 19,500 | 287億6117万 | +8.1% | 7.71 | 1.19 |
01/04 | 2,426 | 2,476 | 2,407 | 2,459 | +1.95% | 20,900 | 286億4468万 | +8.14% | 7.68 | 1.18 |
2023 | ||||||||||
12/29 | 2,386 | 2,412 | 2,381 | 2,412 | +0.84% | 10,200 | 280億9718万 | +6.58% | 7.53 | 1.16 |
12/28 | 2,398 | 2,410 | 2,377 | 2,392 | -0.29% | 12,100 | 278億6420万 | +6.08% | 7.47 | 1.15 |
12/27 | 2,385 | 2,408 | 2,367 | 2,399 | +0.42% | 14,900 | 279億4575万 | +6.72% | 7.49 | 1.15 |
12/26 | 2,377 | 2,420 | 2,373 | 2,389 | +0.93% | 18,700 | 278億2926万 | +6.7% | 7.46 | 1.15 |
12/25 | 2,376 | 2,383 | 2,351 | 2,367 | -0.59% | 11,800 | 275億7298万 | +6.1% | 7.39 | 1.14 |
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 2月期 | 748 3/26 | 481 10/10 | 28,000 11/28 | - | - | +15.74% 12/16 | -22.84% 10/10 |
2010年 2月期 | 730 8/14 8/13 他2件 | 589 9/29 | 24,400 2/23 | - | - | +6.32% 12/16 | -10.38% 9/16 |
2011年 2月期 | 599 3/30 | 304 10/29 | 30,900 10/26 | 58億3960万 | 29億6367万 | +15.02% 11/16 | -27.33% 3/15 |
2012年 2月期 | 508 2/24 2/17 | 301 3/15 | 41,400 2/27 | 49億5244万 | 29億3442万 | +5.83% 1/31 | -3.96% 8/26 |
2013年 2月期 | 604 2/7 2/6 | 478 5/16 | 56,700 2/26 | 58億8834万 | 46億5998万 | +8.72% 1/21 | -5.33% 8/31 |
2014年 2月期 | 682 2/24 | 553 3/7 3/6 | 58,100 8/28 | 67億1968万 | 53億9115万 | +7.13% 1/21 | -6.06% 6/7 |
2015年 2月期 | 1,065 1/7 | 602 3/20 | 223,700 10/9 | 105億6471万 | 59億3145万 | +16.09% 1/8 | -3.46% 12/17 |
2016年 2月期 | 1,869 11/13 | 917 3/9 | 269,800 7/16 | 189億9822万 | 91億6075万 | +22.44% 10/13 | -19.48% 1/21 |
2017年 2月期 | 1,529 4/21 | 1,070 9/21 | 184,700 4/5 | 169億5954万 | 119億1115万 | +17.49% 4/19 | -11.07% 6/24 |
2018年 2月期 | 1,326 2/22 | 1,087 4/14 | 235,900 10/12 | 154億5441万 | 126億5911万 | +11% 10/16 | -7.43% 4/14 |
2019年 2月期 | 2,289 12/7 | 1,157 3/2 | 436,700 4/11 | 266億7810万 | 134億8473万 | +40.2% 4/18 | -15.57% 1/17 |
2020年 2月期 | 1,815 10/16 | 1,336 5/14 | 112,500 2/26 | 211億5367万 | 155億7096万 | +13.53% 3/27 | -15.42% 3/16 |
2021年 2月期 | 2,510 10/21 | 1,227 3/13 | 272,200 10/13 | 292億3878万 | 143億3739万 | +20.4% 4/27 | -9.29% 12/8 |
2022年 2月期 | 2,109 2/3 | 1,742 12/1 | 187,300 8/20 | 245億6756万 | 202億9241万 | +6.41% 1/12 | -5.99% 11/30 |
2023年 2月期 | 2,399 7/12 | 1,735 10/13 10/12 | 161,400 2/24 | 279億4575万 | 202億1087万 | +10.72% 7/11 | -8.05% 4/13 |
2024年 2月期 | 2,570 1/10 | 1,795 3/20 | 119,300 2/27 | 299億3771万 | 209億980万 | +10.19% 1/9 | -7.96% 3/4 |
最新 | 2,296 2024/5/24 | 11,300 | 267億4591万 | -1.67% 2,335 |
年間値上がり率
- 2005/12/30 vs 2004/12/30
- 11%(1.11倍)
- 2006/12/29 vs 2005/12/30
- -27%(0.73倍)
- 2007/12/28 vs 2006/12/29
- -5%(0.95倍)
- 2008/12/30 vs 2007/12/28
- -7%(0.93倍)
- 2009/12/30 vs 2008/12/30
- -8%(0.92倍)
- 2010/12/30 vs 2009/12/30
- -34%(0.66倍)
- 2011/12/30 vs 2010/12/30
- 7%(1.07倍)
- 2012/12/28 vs 2011/12/30
- 15%(1.15倍)
- 2013/12/30 vs 2012/12/28
- 17%(1.17倍)
- 2014/12/30 vs 2013/12/30
- 40%(1.4倍)
- 2015/12/30 vs 2014/12/30
- 75%(1.75倍)
- 2016/12/30 vs 2015/12/30
- -15%(0.85倍)
- 2017/12/29 vs 2016/12/30
- -2%(0.98倍)
- 2018/12/28 vs 2017/12/29
- 60%(1.6倍)
- 2019/12/30 vs 2018/12/28
- -16%(0.84倍)
- 2020/12/30 vs 2019/12/30
- 21%(1.21倍)
- 2021/12/30 vs 2020/12/30
- -8%(0.92倍)
- 2022/12/30 vs 2021/12/30
- -1%(0.99倍)
- 2023/12/29 vs 2022/12/30
- 28%(1.28倍)
- 2024/05/24 vs 2023/12/29
- -5%(0.95倍)
- 過去安値
301円(2011/03/15) - 663%(7.63倍)
2,296円(5/24)